{"timestamp": "2026-08-29 05:20:00", "data": {"options": [{"option": "SPY260828C00500000", "bid": 268.89, "bid_size": 36.0, "ask": 269.54, "ask_size": 159.0, "iv": 0.0, "open_interest": 378.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 269.13, "change": -0.575, "open": 269.29, "high": 269.49, "low": 269.29, "tick": "down", "last_trade_price": 269.46, "last_trade_time": "2026-08-28T15:55:48", "percent_change": -0.212931, "prev_day_close": 270.03498840332}, {"option": "SPY260828P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6125.0, "iv": 0.0, "open_interest": 791.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:27:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00505000", "bid": 263.72, "bid_size": 24.0, "ask": 264.89, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.23, "last_trade_time": "2026-08-20T16:11:05", "percent_change": 0.0, "prev_day_close": 265.455001831055}, {"option": "SPY260828P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 184.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T13:42:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00510000", "bid": 258.73, "bid_size": 24.0, "ask": 259.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 259.13, "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": 260.464996337891}, {"option": "SPY260828P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-06T15:24:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00515000", "bid": 253.73, "bid_size": 24.0, "ask": 254.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.42, "last_trade_time": "2026-08-12T12:46:11", "percent_change": 0.0, "prev_day_close": 255.464996337891}, {"option": "SPY260828P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 1359.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T14:38:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00520000", "bid": 248.73, "bid_size": 24.0, "ask": 249.9, "ask_size": 24.0, "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": 249.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.56, "last_trade_time": "2026-08-25T09:47:00", "percent_change": 0.0, "prev_day_close": 250.469993591309}, {"option": "SPY260828P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 170.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:05:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00525000", "bid": 243.73, "bid_size": 24.0, "ask": 244.9, "ask_size": 24.0, "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": 244.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.77, "last_trade_time": "2026-08-25T09:49:08", "percent_change": 0.0, "prev_day_close": 245.469993591309}, {"option": "SPY260828P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:55:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00530000", "bid": 238.73, "bid_size": 24.0, "ask": 239.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 239.13, "change": -1.13, "open": 239.26, "high": 239.34, "low": 239.26, "tick": "no_change", "last_trade_price": 239.34, "last_trade_time": "2026-08-28T15:45:53", "percent_change": -0.46991, "prev_day_close": 240.469993591309}, {"option": "SPY260828P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 1786.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T14:37:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00535000", "bid": 233.73, "bid_size": 24.0, "ask": 234.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.55, "last_trade_time": "2026-08-10T12:40:52", "percent_change": 0.0, "prev_day_close": 235.474998474121}, {"option": "SPY260828P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 355.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T14:53:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00540000", "bid": 228.71, "bid_size": 24.0, "ask": 229.89, "ask_size": 24.0, "iv": 0.0, "open_interest": 49.0, "volume": 49.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 229.13, "change": -0.82, "open": 229.49, "high": 229.67, "low": 229.4, "tick": "no_change", "last_trade_price": 229.66, "last_trade_time": "2026-08-28T15:44:53", "percent_change": -0.355781, "prev_day_close": 230.480003356934}, {"option": "SPY260828P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 768.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T15:58:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00545000", "bid": 223.73, "bid_size": 24.0, "ask": 224.9, "ask_size": 24.0, "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": 224.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.69, "last_trade_time": "2026-08-06T13:56:07", "percent_change": 0.0, "prev_day_close": 225.474998474121}, {"option": "SPY260828P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 878.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T15:55:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00550000", "bid": 218.73, "bid_size": 24.0, "ask": 219.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 219.13, "change": -1.265, "open": 219.22, "high": 219.22, "low": 219.22, "tick": "down", "last_trade_price": 219.22, "last_trade_time": "2026-08-28T13:56:41", "percent_change": -0.573735, "prev_day_close": 220.485000610352}, {"option": "SPY260828P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 686.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:54:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00555000", "bid": 213.73, "bid_size": 24.0, "ask": 214.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 214.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.19, "last_trade_time": "2026-08-18T15:55:36", "percent_change": 0.0, "prev_day_close": 215.480003356934}, {"option": "SPY260828P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 786.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T12:07:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00560000", "bid": 208.73, "bid_size": 24.0, "ask": 209.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 209.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.34, "last_trade_time": "2026-08-17T14:17:28", "percent_change": 0.0, "prev_day_close": 210.514999389648}, {"option": "SPY260828P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 636.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:39:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00565000", "bid": 203.73, "bid_size": 24.0, "ask": 204.91, "ask_size": 24.0, "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": 204.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.95, "last_trade_time": "2026-08-20T15:53:16", "percent_change": 0.0, "prev_day_close": 205.485000610352}, {"option": "SPY260828P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 655.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:20:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00570000", "bid": 198.73, "bid_size": 24.0, "ask": 199.9, "ask_size": 24.0, "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": 199.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.07, "last_trade_time": "2026-08-18T16:02:17", "percent_change": 0.0, "prev_day_close": 200.485000610352}, {"option": "SPY260828P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 586.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:20:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00575000", "bid": 193.73, "bid_size": 24.0, "ask": 194.9, "ask_size": 24.0, "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": 194.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.31, "last_trade_time": "2026-08-25T15:27:57", "percent_change": 0.0, "prev_day_close": 195.494995117188}, {"option": "SPY260828P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 403.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T15:11:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00580000", "bid": 188.73, "bid_size": 24.0, "ask": 189.9, "ask_size": 24.0, "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": 189.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.86, "last_trade_time": "2026-08-20T12:54:06", "percent_change": 0.0, "prev_day_close": 190.48999786377}, {"option": "SPY260828P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 6062.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:54:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00585000", "bid": 183.73, "bid_size": 24.0, "ask": 184.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.14, "last_trade_time": "2026-08-06T14:28:56", "percent_change": 0.0, "prev_day_close": 185.48999786377}, {"option": "SPY260828P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 6039.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:13:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00590000", "bid": 178.73, "bid_size": 24.0, "ask": 179.91, "ask_size": 24.0, "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": 179.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.5, "last_trade_time": "2026-08-11T14:01:50", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "SPY260828P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 1200.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:51:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00595000", "bid": 173.73, "bid_size": 24.0, "ask": 174.91, "ask_size": 24.0, "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": 174.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.8, "last_trade_time": "2026-08-27T15:03:43", "percent_change": 0.0, "prev_day_close": 175.485000610352}, {"option": "SPY260828P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 206.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:20:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00600000", "bid": 168.73, "bid_size": 24.0, "ask": 169.91, "ask_size": 24.0, "iv": 0.0, "open_interest": 16.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.13, "change": 1.555, "open": 172.03, "high": 174.86, "low": 172.02, "tick": "down", "last_trade_price": 172.05, "last_trade_time": "2026-08-28T11:52:07", "percent_change": 0.912049, "prev_day_close": 170.495002746582}, {"option": "SPY260828P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 216.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:05:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00605000", "bid": 163.73, "bid_size": 24.0, "ask": 164.9, "ask_size": 24.0, "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": 164.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.22, "last_trade_time": "2026-08-20T14:28:27", "percent_change": 0.0, "prev_day_close": 165.505004882812}, {"option": "SPY260828P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.0, "open_interest": 552.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T15:26:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00610000", "bid": 158.73, "bid_size": 24.0, "ask": 159.9, "ask_size": 24.0, "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": 159.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.92, "last_trade_time": "2026-08-21T15:50:13", "percent_change": 0.0, "prev_day_close": 160.505004882812}, {"option": "SPY260828P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 270.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00615000", "bid": 153.89, "bid_size": 36.0, "ask": 154.63, "ask_size": 36.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.1, "last_trade_time": "2026-08-26T13:09:46", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "SPY260828P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2052.0, "iv": 0.0, "open_interest": 370.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:40:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00620000", "bid": 148.73, "bid_size": 24.0, "ask": 149.91, "ask_size": 24.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.04, "last_trade_time": "2026-08-24T14:32:29", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "SPY260828P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.0, "open_interest": 10459.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:21:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00625000", "bid": 143.73, "bid_size": 24.0, "ask": 144.71, "ask_size": 24.0, "iv": 0.0, "open_interest": 4.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.13, "change": 2.195, "open": 147.63, "high": 147.7, "low": 147.63, "tick": "up", "last_trade_price": 147.7, "last_trade_time": "2026-08-28T10:38:30", "percent_change": 1.50854, "prev_day_close": 145.505004882812}, {"option": "SPY260828P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 1635.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:20:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00630000", "bid": 138.73, "bid_size": 24.0, "ask": 139.91, "ask_size": 24.0, "iv": 0.0, "open_interest": 12.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.13, "change": -1.175, "open": 139.36, "high": 139.36, "low": 139.33, "tick": "down", "last_trade_price": 139.33, "last_trade_time": "2026-08-28T15:45:33", "percent_change": -0.836267, "prev_day_close": 140.504997253418}, {"option": "SPY260828P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 2933.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:02:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00635000", "bid": 133.73, "bid_size": 24.0, "ask": 134.83, "ask_size": 24.0, "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": 134.13, "change": 4.175, "open": 139.68, "high": 139.68, "low": 139.68, "tick": "up", "last_trade_price": 139.68, "last_trade_time": "2026-08-28T11:06:50", "percent_change": 3.08107, "prev_day_close": 135.504997253418}, {"option": "SPY260828P00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 1358.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:47:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00640000", "bid": 128.73, "bid_size": 24.0, "ask": 129.9, "ask_size": 24.0, "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": 129.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.31, "last_trade_time": "2026-08-27T15:54:54", "percent_change": 0.0, "prev_day_close": 130.51000213623}, {"option": "SPY260828P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 1605.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T16:13:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00645000", "bid": 123.73, "bid_size": 24.0, "ask": 124.9, "ask_size": 24.0, "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": 124.13, "change": 1.71, "open": 127.22, "high": 127.22, "low": 127.22, "tick": "up", "last_trade_price": 127.22, "last_trade_time": "2026-08-28T09:37:19", "percent_change": 1.36244, "prev_day_close": 125.51000213623}, {"option": "SPY260828P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 1999.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:56:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00650000", "bid": 118.73, "bid_size": 24.0, "ask": 119.37, "ask_size": 23.0, "iv": 0.0, "open_interest": 26.0, "volume": 23.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.13, "change": -1.365, "open": 119.42, "high": 119.42, "low": 119.1, "tick": "up", "last_trade_price": 119.24, "last_trade_time": "2026-08-28T16:01:48", "percent_change": -1.1318, "prev_day_close": 120.605003356934}, {"option": "SPY260828P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 2405.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:29:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00655000", "bid": 113.73, "bid_size": 24.0, "ask": 114.9, "ask_size": 24.0, "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": 114.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-08-24T15:50:16", "percent_change": 0.0, "prev_day_close": 115.505001068115}, {"option": "SPY260828P00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 534.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:19:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00660000", "bid": 108.73, "bid_size": 24.0, "ask": 109.91, "ask_size": 24.0, "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": 109.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.68, "last_trade_time": "2026-08-24T12:49:31", "percent_change": 0.0, "prev_day_close": 110.525001525879}, {"option": "SPY260828P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.0, "open_interest": 2755.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:15:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00665000", "bid": 103.73, "bid_size": 24.0, "ask": 104.71, "ask_size": 24.0, "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": 104.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.67, "last_trade_time": "2026-08-24T12:48:58", "percent_change": 0.0, "prev_day_close": 105.520000457764}, {"option": "SPY260828P00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 8.4428, "open_interest": 1859.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:42:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00670000", "bid": 98.73, "bid_size": 24.0, "ask": 99.68, "ask_size": 24.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.13, "change": 4.51, "open": 104.69, "high": 105.03, "low": 104.69, "tick": "up", "last_trade_price": 105.03, "last_trade_time": "2026-08-28T11:04:06", "percent_change": 4.48667, "prev_day_close": 100.520000457764}, {"option": "SPY260828P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 8.0376, "open_interest": 2294.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:20:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00675000", "bid": 93.73, "bid_size": 24.0, "ask": 94.78, "ask_size": 24.0, "iv": 0.0, "open_interest": 11.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.13, "change": -1.74, "open": 94.89, "high": 94.89, "low": 93.79, "tick": "down", "last_trade_price": 93.79, "last_trade_time": "2026-08-28T15:02:51", "percent_change": -1.82142, "prev_day_close": 95.5300025939941}, {"option": "SPY260828P00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 7.6342, "open_interest": 7221.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:27:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00680000", "bid": 88.73, "bid_size": 24.0, "ask": 89.77, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.13, "change": -1.535, "open": 92.09, "high": 95.1, "low": 88.99, "tick": "down", "last_trade_price": 88.99, "last_trade_time": "2026-08-28T13:29:33", "percent_change": -1.69567, "prev_day_close": 90.5250015258789}, {"option": "SPY260828P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 7.2325, "open_interest": 2494.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:52:45", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00685000", "bid": 83.73, "bid_size": 24.0, "ask": 84.78, "ask_size": 24.0, "iv": 0.0, "open_interest": 31.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.13, "change": -1.52, "open": 87.42, "high": 87.42, "low": 83.88, "tick": "down", "last_trade_price": 83.99, "last_trade_time": "2026-08-28T15:14:05", "percent_change": -1.77757, "prev_day_close": 85.5100021362305}, {"option": "SPY260828P00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 6.8324, "open_interest": 1724.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:34:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00690000", "bid": 78.73, "bid_size": 24.0, "ask": 79.7, "ask_size": 24.0, "iv": 8.4407, "open_interest": 32.0, "volume": 39.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.13, "change": -1.72, "open": 81.9, "high": 82.37, "low": 79.13, "tick": "up", "last_trade_price": 79.57, "last_trade_time": "2026-08-28T14:06:07", "percent_change": -2.11588, "prev_day_close": 81.2900009155274}, {"option": "SPY260828P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 6.4337, "open_interest": 2496.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:16:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00691000", "bid": 77.73, "bid_size": 24.0, "ask": 78.91, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.13, "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": 79.5299987792969}, {"option": "SPY260828P00691000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 6.3542, "open_interest": 991.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 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": "2026-08-24T15:54:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00692000", "bid": 76.73, "bid_size": 24.0, "ask": 77.73, "ask_size": 24.0, "iv": 8.4057, "open_interest": 3.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.13, "change": 4.27, "open": 79.8, "high": 82.8, "low": 78.52, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-08-28T11:05:25", "percent_change": 5.43741, "prev_day_close": 78.5299987792969}, {"option": "SPY260828P00692000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 6.2747, "open_interest": 279.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:52:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00693000", "bid": 75.76, "bid_size": 24.0, "ask": 76.77, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.13, "change": -1.16, "open": 78.84, "high": 81.78, "low": 75.9, "tick": "up", "last_trade_price": 76.36, "last_trade_time": "2026-08-28T14:34:20", "percent_change": -1.49639, "prev_day_close": 77.5200004577637}, {"option": "SPY260828P00693000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 6.1952, "open_interest": 474.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T13:59:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00694000", "bid": 74.73, "bid_size": 24.0, "ask": 75.78, "ask_size": 24.0, "iv": 8.4379, "open_interest": 15.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.13, "change": -0.47, "open": 78.08, "high": 80.78, "low": 76.06, "tick": "down", "last_trade_price": 76.06, "last_trade_time": "2026-08-28T12:54:40", "percent_change": -0.614137, "prev_day_close": 76.5299987792969}, {"option": "SPY260828P00694000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 6.1158, "open_interest": 341.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:14:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00695000", "bid": 73.73, "bid_size": 24.0, "ask": 74.77, "ask_size": 24.0, "iv": 8.2903, "open_interest": 11.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.13, "change": -1.07, "open": 79.79, "high": 79.79, "low": 74.46, "tick": "down", "last_trade_price": 74.46, "last_trade_time": "2026-08-28T15:45:21", "percent_change": -1.41665, "prev_day_close": 75.5299987792969}, {"option": "SPY260828P00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 6.0364, "open_interest": 661.0, "volume": 40.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:57:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00696000", "bid": 72.89, "bid_size": 35.0, "ask": 73.53, "ask_size": 35.0, "iv": 7.7844, "open_interest": 55.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.13, "change": -1.025, "open": 78.79, "high": 78.79, "low": 73.5, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-28T13:54:09", "percent_change": -1.37537, "prev_day_close": 74.5249977111816}, {"option": "SPY260828P00696000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 5.9571, "open_interest": 813.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 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": 0.02, "last_trade_time": "2026-08-25T15:54:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00697000", "bid": 71.89, "bid_size": 35.0, "ask": 72.67, "ask_size": 35.0, "iv": 8.3258, "open_interest": 81.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.13, "change": -0.625, "open": 77.79, "high": 77.79, "low": 72.9, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-08-28T12:18:41", "percent_change": -0.850048, "prev_day_close": 73.5249977111816}, {"option": "SPY260828P00697000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 5.8779, "open_interest": 132.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 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": 0.02, "last_trade_time": "2026-08-25T09:47:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00698000", "bid": 70.7, "bid_size": 24.0, "ask": 71.74, "ask_size": 24.0, "iv": 7.6957, "open_interest": 16.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.13, "change": -1.31, "open": 76.78, "high": 76.79, "low": 71.22, "tick": "no_change", "last_trade_price": 71.22, "last_trade_time": "2026-08-28T13:56:51", "percent_change": -1.80615, "prev_day_close": 72.5299987792969}, {"option": "SPY260828P00698000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 5.7986, "open_interest": 253.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T11:36:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00699000", "bid": 69.89, "bid_size": 35.0, "ask": 70.61, "ask_size": 35.0, "iv": 7.8771, "open_interest": 126.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.13, "change": -0.97, "open": 75.78, "high": 75.79, "low": 70.27, "tick": "no_change", "last_trade_price": 70.27, "last_trade_time": "2026-08-28T15:33:08", "percent_change": -1.3616, "prev_day_close": 71.2400016784668}, {"option": "SPY260828P00699000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 5.7194, "open_interest": 265.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:14:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00700000", "bid": 68.89, "bid_size": 36.0, "ask": 69.61, "ask_size": 36.0, "iv": 7.7738, "open_interest": 266.0, "volume": 25.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.13, "change": -1.555, "open": 70.0, "high": 74.79, "low": 68.94, "tick": "no_change", "last_trade_price": 69.3, "last_trade_time": "2026-08-28T16:05:03", "percent_change": -2.19462, "prev_day_close": 70.8549995422363}, {"option": "SPY260828P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2359.0, "iv": 5.6403, "open_interest": 4137.0, "volume": 44.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:36:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00701000", "bid": 67.89, "bid_size": 35.0, "ask": 68.54, "ask_size": 156.0, "iv": 7.3428, "open_interest": 53.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.13, "change": 4.26, "open": 73.78, "high": 73.79, "low": 73.78, "tick": "up", "last_trade_price": 73.79, "last_trade_time": "2026-08-28T11:05:25", "percent_change": 6.12685, "prev_day_close": 69.5299987792969}, {"option": "SPY260828P00701000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 5.5612, "open_interest": 2167.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:04:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00702000", "bid": 66.73, "bid_size": 24.0, "ask": 67.68, "ask_size": 24.0, "iv": 7.1336, "open_interest": 7.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.13, "change": 0.43, "open": 72.79, "high": 72.79, "low": 68.96, "tick": "down", "last_trade_price": 68.96, "last_trade_time": "2026-08-28T12:01:00", "percent_change": 0.627464, "prev_day_close": 68.5299987792969}, {"option": "SPY260828P00702000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 5.4822, "open_interest": 459.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:29:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00703000", "bid": 65.73, "bid_size": 24.0, "ask": 66.72, "ask_size": 24.0, "iv": 7.2431, "open_interest": 48.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.13, "change": -1.505, "open": 67.87, "high": 71.79, "low": 65.97, "tick": "down", "last_trade_price": 65.97, "last_trade_time": "2026-08-28T13:43:55", "percent_change": -2.23045, "prev_day_close": 67.4749984741211}, {"option": "SPY260828P00703000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 5.4031, "open_interest": 288.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:36:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00704000", "bid": 64.73, "bid_size": 24.0, "ask": 65.77, "ask_size": 24.0, "iv": 7.3608, "open_interest": 47.0, "volume": 134.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.13, "change": 4.255, "open": 67.67, "high": 70.8, "low": 66.91, "tick": "down", "last_trade_price": 70.79, "last_trade_time": "2026-08-28T11:05:25", "percent_change": 6.39513, "prev_day_close": 66.5349998474121}, {"option": "SPY260828P00704000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 5.3242, "open_interest": 1038.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:29:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00705000", "bid": 63.89, "bid_size": 35.0, "ask": 64.54, "ask_size": 168.0, "iv": 6.944, "open_interest": 227.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.13, "change": -0.345, "open": 69.99, "high": 69.99, "low": 64.9, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-08-28T12:18:41", "percent_change": -0.528774, "prev_day_close": 65.2449989318848}, {"option": "SPY260828P00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2259.0, "iv": 5.2452, "open_interest": 1112.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:00:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00706000", "bid": 62.73, "bid_size": 24.0, "ask": 63.71, "ask_size": 24.0, "iv": 6.8933, "open_interest": 6.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.13, "change": -1.455, "open": 68.79, "high": 68.79, "low": 63.07, "tick": "down", "last_trade_price": 63.07, "last_trade_time": "2026-08-28T14:42:06", "percent_change": -2.25494, "prev_day_close": 64.5249996185303}, {"option": "SPY260828P00706000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 5.1663, "open_interest": 511.0, "volume": 35.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:50:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00707000", "bid": 61.89, "bid_size": 21.0, "ask": 62.54, "ask_size": 24.0, "iv": 6.7445, "open_interest": 3.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.13, "change": 4.075, "open": 67.78, "high": 67.78, "low": 67.6, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-08-28T11:07:13", "percent_change": 6.4148, "prev_day_close": 63.5249996185303}, {"option": "SPY260828P00707000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 5.0874, "open_interest": 550.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:24:51", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00708000", "bid": 60.89, "bid_size": 21.0, "ask": 61.6, "ask_size": 24.0, "iv": 6.9084, "open_interest": 47.0, "volume": 94.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.13, "change": -0.46, "open": 64.92, "high": 66.78, "low": 62.07, "tick": "down", "last_trade_price": 62.07, "last_trade_time": "2026-08-28T12:18:28", "percent_change": -0.735648, "prev_day_close": 62.5300006866455}, {"option": "SPY260828P00708000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 5.0085, "open_interest": 271.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:32:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00709000", "bid": 59.89, "bid_size": 22.0, "ask": 60.58, "ask_size": 24.0, "iv": 6.7244, "open_interest": 17.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.13, "change": 4.21, "open": 64.43, "high": 65.78, "low": 64.4, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-08-28T11:05:25", "percent_change": 6.84108, "prev_day_close": 61.5400009155274}, {"option": "SPY260828P00709000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 4.9297, "open_interest": 2306.0, "volume": 26.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:43:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00710000", "bid": 58.89, "bid_size": 35.0, "ask": 59.61, "ask_size": 35.0, "iv": 6.741, "open_interest": 79.0, "volume": 23.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.13, "change": -1.315, "open": 60.1, "high": 64.38, "low": 59.22, "tick": "down", "last_trade_price": 59.22, "last_trade_time": "2026-08-28T15:23:43", "percent_change": -2.1723, "prev_day_close": 60.5349998474121}, {"option": "SPY260828P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2229.0, "iv": 4.8509, "open_interest": 2456.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:33:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00711000", "bid": 57.89, "bid_size": 36.0, "ask": 58.59, "ask_size": 36.0, "iv": 6.5608, "open_interest": 56.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.13, "change": 4.135, "open": 62.43, "high": 63.72, "low": 62.39, "tick": "down", "last_trade_price": 63.67, "last_trade_time": "2026-08-28T10:56:31", "percent_change": 6.94549, "prev_day_close": 59.5349998474121}, {"option": "SPY260828P00711000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2051.0, "iv": 4.7721, "open_interest": 424.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:50:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00712000", "bid": 56.89, "bid_size": 21.0, "ask": 57.54, "ask_size": 24.0, "iv": 6.2457, "open_interest": 11.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.13, "change": -1.09, "open": 61.43, "high": 62.73, "low": 57.45, "tick": "down", "last_trade_price": 57.45, "last_trade_time": "2026-08-28T14:22:26", "percent_change": -1.86198, "prev_day_close": 58.5400009155274}, {"option": "SPY260828P00712000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 4.6933, "open_interest": 4796.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:42:34", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00713000", "bid": 55.89, "bid_size": 21.0, "ask": 56.58, "ask_size": 24.0, "iv": 6.3166, "open_interest": 26.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.13, "change": -1.155, "open": 60.43, "high": 61.8, "low": 56.38, "tick": "down", "last_trade_price": 56.38, "last_trade_time": "2026-08-28T14:23:17", "percent_change": -2.00747, "prev_day_close": 57.5349998474121}, {"option": "SPY260828P00713000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 4.6146, "open_interest": 4047.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:17:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00714000", "bid": 54.89, "bid_size": 36.0, "ask": 55.67, "ask_size": 36.0, "iv": 6.5272, "open_interest": 128.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.13, "change": 3.945, "open": 56.8, "high": 60.73, "low": 56.8, "tick": "down", "last_trade_price": 60.69, "last_trade_time": "2026-08-28T10:56:31", "percent_change": 6.95216, "prev_day_close": 56.7449989318848}, {"option": "SPY260828P00714000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 4.5358, "open_interest": 742.0, "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": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:17:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00715000", "bid": 53.89, "bid_size": 35.0, "ask": 54.61, "ask_size": 35.0, "iv": 6.2238, "open_interest": 214.0, "volume": 73.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.13, "change": -1.445, "open": 56.97, "high": 59.73, "low": 53.59, "tick": "no_change", "last_trade_price": 54.29, "last_trade_time": "2026-08-28T16:12:39", "percent_change": -2.59263, "prev_day_close": 55.7350006103516}, {"option": "SPY260828P00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2203.0, "iv": 4.4571, "open_interest": 1158.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:00:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00716000", "bid": 52.89, "bid_size": 36.0, "ask": 53.53, "ask_size": 36.0, "iv": 5.8011, "open_interest": 124.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.13, "change": -1.065, "open": 58.73, "high": 58.8, "low": 53.66, "tick": "down", "last_trade_price": 53.66, "last_trade_time": "2026-08-28T15:55:58", "percent_change": -1.94609, "prev_day_close": 54.7250003814697}, {"option": "SPY260828P00716000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2200.0, "iv": 4.3784, "open_interest": 3652.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:02:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00717000", "bid": 51.89, "bid_size": 35.0, "ask": 52.53, "ask_size": 35.0, "iv": 5.7017, "open_interest": 34.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.13, "change": 4.26, "open": 56.38, "high": 57.8, "low": 56.38, "tick": "no_change", "last_trade_price": 57.8, "last_trade_time": "2026-08-28T11:05:25", "percent_change": 7.95667, "prev_day_close": 53.5400009155273}, {"option": "SPY260828P00717000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 4.2997, "open_interest": 1161.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:12:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00718000", "bid": 50.89, "bid_size": 36.0, "ask": 51.53, "ask_size": 36.0, "iv": 5.6023, "open_interest": 119.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.13, "change": -2.125, "open": 56.55, "high": 56.73, "low": 50.7, "tick": "down", "last_trade_price": 51.18, "last_trade_time": "2026-08-28T15:11:06", "percent_change": -3.98649, "prev_day_close": 53.3050003051758}, {"option": "SPY260828P00718000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 4.221, "open_interest": 914.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:05:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00719000", "bid": 49.89, "bid_size": 36.0, "ask": 50.54, "ask_size": 183.0, "iv": 5.5461, "open_interest": 68.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.13, "change": 4.285, "open": 55.74, "high": 55.83, "low": 55.74, "tick": "up", "last_trade_price": 55.83, "last_trade_time": "2026-08-28T11:05:58", "percent_change": 8.31312, "prev_day_close": 51.5450000762939}, {"option": "SPY260828P00719000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 4.1423, "open_interest": 683.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:35:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00720000", "bid": 48.89, "bid_size": 36.0, "ask": 49.53, "ask_size": 36.0, "iv": 5.4034, "open_interest": 300.0, "volume": 55.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.13, "change": -1.52, "open": 53.55, "high": 54.81, "low": 48.58, "tick": "up", "last_trade_price": 49.19, "last_trade_time": "2026-08-28T16:14:38", "percent_change": -2.99744, "prev_day_close": 50.7100009918213}, {"option": "SPY260828P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2167.0, "iv": 4.0636, "open_interest": 6219.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:47:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00721000", "bid": 47.89, "bid_size": 36.0, "ask": 48.53, "ask_size": 36.0, "iv": 5.3038, "open_interest": 25.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.13, "change": -1.8, "open": 52.39, "high": 53.81, "low": 47.74, "tick": "down", "last_trade_price": 47.74, "last_trade_time": "2026-08-28T15:21:58", "percent_change": -3.63343, "prev_day_close": 49.5400009155273}, {"option": "SPY260828P00721000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.985, "open_interest": 4756.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:51:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00722000", "bid": 46.89, "bid_size": 36.0, "ask": 47.54, "ask_size": 182.0, "iv": 5.2456, "open_interest": 114.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.13, "change": -2.33, "open": 51.64, "high": 52.83, "low": 46.97, "tick": "down", "last_trade_price": 46.97, "last_trade_time": "2026-08-28T15:17:32", "percent_change": -4.72617, "prev_day_close": 49.3000011444092}, {"option": "SPY260828P00722000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.9063, "open_interest": 1485.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:22:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00723000", "bid": 45.89, "bid_size": 36.0, "ask": 46.53, "ask_size": 36.0, "iv": 5.1045, "open_interest": 31.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.13, "change": -1.55, "open": 50.04, "high": 51.83, "low": 46.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-08-28T15:17:32", "percent_change": -3.25973, "prev_day_close": 47.5499992370606}, {"option": "SPY260828P00723000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 3.8276, "open_interest": 4389.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:51:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828C00724000", "bid": 44.89, "bid_size": 36.0, "ask": 45.53, "ask_size": 36.0, "iv": 5.0047, "open_interest": 104.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.13, "change": 3.98, "open": 49.64, "high": 50.73, "low": 49.63, "tick": "no_change", "last_trade_price": 50.73, "last_trade_time": "2026-08-28T10:56:31", "percent_change": 8.51337, "prev_day_close": 46.75}, {"option": "SPY260828P00724000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.7489, "open_interest": 3101.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:50:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00725000", "bid": 43.89, "bid_size": 36.0, "ask": 44.53, "ask_size": 36.0, "iv": 4.9049, "open_interest": 233.0, "volume": 64.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.13, "change": -1.145, "open": 46.8, "high": 49.73, "low": 44.03, "tick": "up", "last_trade_price": 44.61, "last_trade_time": "2026-08-28T15:42:04", "percent_change": -2.50246, "prev_day_close": 45.7549991607666}, {"option": "SPY260828P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 3.6702, "open_interest": 6844.0, "volume": 84.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:24:39", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00726000", "bid": 42.89, "bid_size": 36.0, "ask": 43.65, "ask_size": 36.0, "iv": 5.1958, "open_interest": 102.0, "volume": 46.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.13, "change": -1.305, "open": 45.89, "high": 48.83, "low": 43.41, "tick": "down", "last_trade_price": 43.41, "last_trade_time": "2026-08-28T14:34:42", "percent_change": -2.91848, "prev_day_close": 44.7150001525879}, {"option": "SPY260828P00726000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 3.5914, "open_interest": 2316.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:58:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00727000", "bid": 41.89, "bid_size": 36.0, "ask": 42.54, "ask_size": 181.0, "iv": 4.7432, "open_interest": 913.0, "volume": 81.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.13, "change": -2.0, "open": 45.83, "high": 47.74, "low": 41.74, "tick": "up", "last_trade_price": 42.29, "last_trade_time": "2026-08-28T15:24:37", "percent_change": -4.51569, "prev_day_close": 44.2900009155273}, {"option": "SPY260828P00727000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.5127, "open_interest": 2415.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:48:10", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00728000", "bid": 40.89, "bid_size": 36.0, "ask": 41.53, "ask_size": 36.0, "iv": 4.6048, "open_interest": 117.0, "volume": 34.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.13, "change": -0.85, "open": 45.41, "high": 46.73, "low": 41.7, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-08-28T12:26:30", "percent_change": -1.99765, "prev_day_close": 42.5499992370606}, {"option": "SPY260828P00728000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.434, "open_interest": 1001.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T14:59:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00729000", "bid": 39.89, "bid_size": 36.0, "ask": 40.67, "ask_size": 36.0, "iv": 4.9277, "open_interest": 174.0, "volume": 38.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.13, "change": -0.995, "open": 44.38, "high": 45.73, "low": 40.55, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-08-28T15:45:00", "percent_change": -2.39499, "prev_day_close": 41.5450000762939}, {"option": "SPY260828P00729000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.3552, "open_interest": 1103.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:44:58", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00730000", "bid": 38.89, "bid_size": 36.0, "ask": 39.54, "ask_size": 182.0, "iv": 4.4407, "open_interest": 272.0, "volume": 95.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.13, "change": -1.48, "open": 41.94, "high": 44.8, "low": 38.68, "tick": "down", "last_trade_price": 39.32, "last_trade_time": "2026-08-28T16:03:02", "percent_change": -3.62745, "prev_day_close": 40.7999992370606}, {"option": "SPY260828P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 3.2764, "open_interest": 4948.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:44:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00731000", "bid": 37.89, "bid_size": 36.0, "ask": 38.55, "ask_size": 36.0, "iv": 4.3739, "open_interest": 57.0, "volume": 43.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.13, "change": -0.07, "open": 41.2, "high": 43.8, "low": 38.75, "tick": "up", "last_trade_price": 39.48, "last_trade_time": "2026-08-28T12:52:07", "percent_change": -0.176989, "prev_day_close": 39.5499992370606}, {"option": "SPY260828P00731000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.1975, "open_interest": 4794.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:42:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00732000", "bid": 36.89, "bid_size": 36.0, "ask": 37.54, "ask_size": 189.0, "iv": 4.2384, "open_interest": 115.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.13, "change": -1.625, "open": 41.36, "high": 42.74, "low": 37.17, "tick": "no_change", "last_trade_price": 37.17, "last_trade_time": "2026-08-28T13:56:51", "percent_change": -4.18868, "prev_day_close": 38.7950000762939}, {"option": "SPY260828P00732000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 3.1186, "open_interest": 1414.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00733000", "bid": 35.89, "bid_size": 36.0, "ask": 36.54, "ask_size": 189.0, "iv": 4.137, "open_interest": 255.0, "volume": 69.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.13, "change": -2.22, "open": 39.63, "high": 41.8, "low": 35.65, "tick": "up", "last_trade_price": 36.09, "last_trade_time": "2026-08-28T15:51:49", "percent_change": -5.79483, "prev_day_close": 38.3099994659424}, {"option": "SPY260828P00733000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3007.0, "iv": 3.0397, "open_interest": 2318.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T16:14:55", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00734000", "bid": 34.89, "bid_size": 36.0, "ask": 35.54, "ask_size": 189.0, "iv": 4.0354, "open_interest": 290.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.13, "change": -2.135, "open": 40.5, "high": 40.8, "low": 35.12, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-08-28T15:54:03", "percent_change": -5.73078, "prev_day_close": 37.2550010681152}, {"option": "SPY260828P00734000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2051.0, "iv": 2.9608, "open_interest": 2885.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:50:44", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00735000", "bid": 33.9, "bid_size": 191.0, "ask": 34.35, "ask_size": 35.0, "iv": 0.0, "open_interest": 380.0, "volume": 101.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.13, "change": -1.59, "open": 37.01, "high": 39.77, "low": 33.75, "tick": "down", "last_trade_price": 34.22, "last_trade_time": "2026-08-28T15:59:04", "percent_change": -4.4401, "prev_day_close": 35.8099994659424}, {"option": "SPY260828P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 2.8818, "open_interest": 13206.0, "volume": 82.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00736000", "bid": 32.94, "bid_size": 190.0, "ask": 33.36, "ask_size": 36.0, "iv": 3.2061, "open_interest": 718.0, "volume": 73.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.13, "change": -1.2, "open": 36.47, "high": 38.78, "low": 33.45, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-08-28T14:08:33", "percent_change": -3.4632, "prev_day_close": 34.6499996185303}, {"option": "SPY260828P00736000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 2.8027, "open_interest": 937.0, "volume": 97.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:45:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00737000", "bid": 31.89, "bid_size": 36.0, "ask": 32.59, "ask_size": 36.0, "iv": 3.8724, "open_interest": 306.0, "volume": 100.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.13, "change": -1.21, "open": 35.56, "high": 37.78, "low": 32.59, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-08-28T14:00:31", "percent_change": -3.57988, "prev_day_close": 33.7999992370606}, {"option": "SPY260828P00737000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2056.0, "iv": 2.7236, "open_interest": 2550.0, "volume": 296.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:20", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00738000", "bid": 30.89, "bid_size": 36.0, "ask": 31.63, "ask_size": 36.0, "iv": 3.8648, "open_interest": 476.0, "volume": 44.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.13, "change": -1.32, "open": 34.52, "high": 36.79, "low": 30.89, "tick": "up", "last_trade_price": 31.46, "last_trade_time": "2026-08-28T15:45:31", "percent_change": -4.02684, "prev_day_close": 32.7799987792969}, {"option": "SPY260828P00738000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 2.6444, "open_interest": 2583.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:37:11", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00739000", "bid": 29.89, "bid_size": 36.0, "ask": 30.59, "ask_size": 36.0, "iv": 3.6617, "open_interest": 729.0, "volume": 22.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.13, "change": -1.545, "open": 34.5, "high": 35.79, "low": 29.91, "tick": "down", "last_trade_price": 30.27, "last_trade_time": "2026-08-28T15:30:01", "percent_change": -4.8562, "prev_day_close": 31.8150005340576}, {"option": "SPY260828P00739000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 2.5651, "open_interest": 2618.0, "volume": 177.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:48:41", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00740000", "bid": 28.9, "bid_size": 190.0, "ask": 29.36, "ask_size": 36.0, "iv": 0.0, "open_interest": 2187.0, "volume": 924.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.13, "change": -1.735, "open": 31.81, "high": 34.78, "low": 28.55, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-08-28T16:10:10", "percent_change": -5.63038, "prev_day_close": 30.8150005340576}, {"option": "SPY260828P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 2.4857, "open_interest": 6518.0, "volume": 477.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:45:20", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828C00741000", "bid": 27.89, "bid_size": 36.0, "ask": 28.54, "ask_size": 189.0, "iv": 3.3194, "open_interest": 755.0, "volume": 44.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.1301, "change": -1.745, "open": 30.81, "high": 34.1, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-08-28T14:44:23", "percent_change": -5.85669, "prev_day_close": 29.7950000762939}, {"option": "SPY260828P00741000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 2.4063, "open_interest": 2827.0, "volume": 904.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.015, "open": 0.01, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:45:21", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828C00742000", "bid": 26.89, "bid_size": 36.0, "ask": 27.61, "ask_size": 36.0, "iv": 3.3896, "open_interest": 864.0, "volume": 51.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 27.1301, "change": -0.96, "open": 29.88, "high": 32.87, "low": 26.99, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-08-28T15:55:48", "percent_change": -3.36724, "prev_day_close": 28.5100002288818}, {"option": "SPY260828P00742000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 2.3267, "open_interest": 1399.0, "volume": 6802.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:47:07", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828C00743000", "bid": 25.89, "bid_size": 36.0, "ask": 26.59, "ask_size": 36.0, "iv": 3.2372, "open_interest": 830.0, "volume": 34.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 26.1302, "change": -1.17, "open": 29.53, "high": 31.77, "low": 25.5, "tick": "up", "last_trade_price": 26.57, "last_trade_time": "2026-08-28T15:45:22", "percent_change": -4.21774, "prev_day_close": 27.7399997711182}, {"option": "SPY260828P00743000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 2.247, "open_interest": 3133.0, "volume": 530.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:00:14", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828C00744000", "bid": 24.89, "bid_size": 36.0, "ask": 25.59, "ask_size": 36.0, "iv": 3.1304, "open_interest": 983.0, "volume": 21.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 25.1303, "change": -1.545, "open": 28.79, "high": 31.01, "low": 24.77, "tick": "down", "last_trade_price": 24.99, "last_trade_time": "2026-08-28T15:35:56", "percent_change": -5.8225, "prev_day_close": 26.5349998474121}, {"option": "SPY260828P00744000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 2.1672, "open_interest": 2011.0, "volume": 2150.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:38", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828C00745000", "bid": 24.02, "bid_size": 10.0, "ask": 24.33, "ask_size": 36.0, "iv": 2.6558, "open_interest": 1632.0, "volume": 176.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 24.1306, "change": -1.44, "open": 26.67, "high": 29.8, "low": 23.51, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-08-28T16:10:10", "percent_change": -5.64485, "prev_day_close": 25.5100002288818}, {"option": "SPY260828P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2059.0, "iv": 2.0873, "open_interest": 6693.0, "volume": 16038.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:41:13", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828C00746000", "bid": 23.0, "bid_size": 35.0, "ask": 23.33, "ask_size": 35.0, "iv": 2.4761, "open_interest": 610.0, "volume": 70.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 23.1311, "change": -1.01, "open": 26.32, "high": 28.8, "low": 23.08, "tick": "up", "last_trade_price": 23.28, "last_trade_time": "2026-08-28T15:30:14", "percent_change": -4.15809, "prev_day_close": 24.289999961853}, {"option": "SPY260828P00746000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 2.0072, "open_interest": 2813.0, "volume": 16159.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:38:04", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828C00747000", "bid": 22.04, "bid_size": 12.0, "ask": 22.33, "ask_size": 100.0, "iv": 2.5295, "open_interest": 726.0, "volume": 43.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 22.1318, "change": -1.115, "open": 24.88, "high": 28.1, "low": 22.28, "tick": "down", "last_trade_price": 22.28, "last_trade_time": "2026-08-28T15:53:39", "percent_change": -4.76597, "prev_day_close": 23.3949995040894}, {"option": "SPY260828P00747000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2642.0, "iv": 1.927, "open_interest": 17762.0, "volume": 20636.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:45:12", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828C00748000", "bid": 21.05, "bid_size": 63.0, "ask": 21.31, "ask_size": 100.0, "iv": 2.3971, "open_interest": 224.0, "volume": 30.0, "delta": 0.9984, "gamma": 0.0007, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 21.133, "change": -1.135, "open": 23.24, "high": 26.8, "low": 21.01, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-08-28T16:01:27", "percent_change": -5.04781, "prev_day_close": 22.4849996566772}, {"option": "SPY260828P00748000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.8466, "open_interest": 16420.0, "volume": 5104.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:12:11", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260828C00749000", "bid": 20.04, "bid_size": 13.0, "ask": 20.33, "ask_size": 100.0, "iv": 2.3287, "open_interest": 299.0, "volume": 40.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 20.135, "change": -1.335, "open": 22.85, "high": 25.99, "low": 19.52, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-28T16:01:48", "percent_change": -6.19921, "prev_day_close": 21.5349998474121}, {"option": "SPY260828P00749000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2054.0, "iv": 1.766, "open_interest": 1292.0, "volume": 2649.0, "delta": -0.0024, "gamma": 0.001, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:44", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260828C00750000", "bid": 19.04, "bid_size": 7.0, "ask": 19.33, "ask_size": 100.0, "iv": 2.2278, "open_interest": 1674.0, "volume": 365.0, "delta": 0.9975, "gamma": 0.0011, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 19.135, "change": -1.475, "open": 22.28, "high": 24.93, "low": 18.57, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-28T16:02:48", "percent_change": -7.09988, "prev_day_close": 20.7749996185303}, {"option": "SPY260828P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2056.0, "iv": 1.6852, "open_interest": 17596.0, "volume": 9547.0, "delta": -0.0025, "gamma": 0.0011, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.025, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:09", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260828C00751000", "bid": 18.01, "bid_size": 100.0, "ask": 18.33, "ask_size": 100.0, "iv": 2.033, "open_interest": 626.0, "volume": 87.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 18.135, "change": -1.38, "open": 20.54, "high": 22.28, "low": 18.36, "tick": "down", "last_trade_price": 18.36, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -6.99088, "prev_day_close": 19.7399997711182}, {"option": "SPY260828P00751000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.6042, "open_interest": 4604.0, "volume": 9725.0, "delta": -0.0026, "gamma": 0.0012, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.025, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:02:38", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260828C00752000", "bid": 17.05, "bid_size": 32.0, "ask": 17.33, "ask_size": 100.0, "iv": 2.0509, "open_interest": 756.0, "volume": 47.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 17.135, "change": -1.09, "open": 19.87, "high": 22.86, "low": 16.84, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-28T15:45:02", "percent_change": -5.86337, "prev_day_close": 18.5900001525879}, {"option": "SPY260828P00752000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 1.523, "open_interest": 6412.0, "volume": 4474.0, "delta": -0.0028, "gamma": 0.0014, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.035, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:36", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "SPY260828C00753000", "bid": 16.0, "bid_size": 100.0, "ask": 16.33, "ask_size": 100.0, "iv": 1.9222, "open_interest": 997.0, "volume": 64.0, "delta": 0.9971, "gamma": 0.0015, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 16.135, "change": -1.15, "open": 19.67, "high": 21.79, "low": 15.89, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-08-28T15:38:32", "percent_change": -6.58648, "prev_day_close": 17.460000038147}, {"option": "SPY260828P00753000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.4415, "open_interest": 3358.0, "volume": 2136.0, "delta": -0.0029, "gamma": 0.0015, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.045, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:19", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "SPY260828C00754000", "bid": 15.01, "bid_size": 100.0, "ask": 15.33, "ask_size": 100.0, "iv": 1.7364, "open_interest": 650.0, "volume": 82.0, "delta": 0.9969, "gamma": 0.0017, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 15.135, "change": -1.5, "open": 17.69, "high": 19.64, "low": 14.85, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -8.91266, "prev_day_close": 16.8299999237061}, {"option": "SPY260828P00754000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 1.3593, "open_interest": 4131.0, "volume": 3653.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.045, "open": 0.01, "high": 0.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:10:55", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "SPY260828C00755000", "bid": 14.04, "bid_size": 40.0, "ask": 14.33, "ask_size": 100.0, "iv": 1.7157, "open_interest": 2218.0, "volume": 125.0, "delta": 0.9967, "gamma": 0.0019, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 14.135, "change": -1.505, "open": 17.09, "high": 19.87, "low": 14.05, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-08-28T16:01:23", "percent_change": -9.49826, "prev_day_close": 15.8449997901916}, {"option": "SPY260828P00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2077.0, "iv": 1.2776, "open_interest": 9012.0, "volume": 9039.0, "delta": -0.0032, "gamma": 0.0019, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.055, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "SPY260828C00756000", "bid": 13.0, "bid_size": 100.0, "ask": 13.33, "ask_size": 100.0, "iv": 1.5066, "open_interest": 1173.0, "volume": 78.0, "delta": 0.9965, "gamma": 0.0021, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 13.135, "change": -1.425, "open": 15.82, "high": 18.85, "low": 12.88, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-08-28T16:01:23", "percent_change": -9.63815, "prev_day_close": 14.7849998474121}, {"option": "SPY260828P00756000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2084.0, "iv": 1.1954, "open_interest": 3143.0, "volume": 4811.0, "delta": -0.0034, "gamma": 0.0021, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.065, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:00:51", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260828C00757000", "bid": 12.05, "bid_size": 32.0, "ask": 12.33, "ask_size": 100.0, "iv": 1.5275, "open_interest": 1341.0, "volume": 299.0, "delta": 0.9963, "gamma": 0.0024, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 12.135, "change": -1.245, "open": 15.2, "high": 17.96, "low": 11.71, "tick": "no_change", "last_trade_price": 12.56, "last_trade_time": "2026-08-28T16:01:44", "percent_change": -9.01847, "prev_day_close": 13.8049998283386}, {"option": "SPY260828P00757000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2051.0, "iv": 1.1122, "open_interest": 4691.0, "volume": 9259.0, "delta": -0.0037, "gamma": 0.0024, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.085, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:24", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "SPY260828C00758000", "bid": 11.05, "bid_size": 46.0, "ask": 11.32, "ask_size": 143.0, "iv": 1.4004, "open_interest": 1339.0, "volume": 131.0, "delta": 0.996, "gamma": 0.0028, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 11.135, "change": -1.865, "open": 13.82, "high": 16.88, "low": 10.44, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-08-28T16:07:47", "percent_change": -14.5646, "prev_day_close": 12.8049998283386}, {"option": "SPY260828P00758000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2054.0, "iv": 1.0288, "open_interest": 3822.0, "volume": 7169.0, "delta": -0.004, "gamma": 0.0028, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.105, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:30", "percent_change": -91.3043, "prev_day_close": 0.114999998360872}, {"option": "SPY260828C00759000", "bid": 10.05, "bid_size": 60.0, "ask": 10.32, "ask_size": 118.0, "iv": 1.2935, "open_interest": 1038.0, "volume": 115.0, "delta": 0.9957, "gamma": 0.0032, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 10.135, "change": -1.195, "open": 12.77, "high": 16.02, "low": 9.51, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-28T15:57:55", "percent_change": -10.0886, "prev_day_close": 11.8450002670288}, {"option": "SPY260828P00759000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.945, "open_interest": 3539.0, "volume": 11409.0, "delta": -0.0043, "gamma": 0.0032, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.095, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -65.5172, "prev_day_close": 0.145000003278255}, {"option": "SPY260828C00760000", "bid": 9.05, "bid_size": 60.0, "ask": 9.31, "ask_size": 102.0, "iv": 1.1667, "open_interest": 4071.0, "volume": 1021.0, "delta": 0.9953, "gamma": 0.0038, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 9.135, "change": -1.55, "open": 11.76, "high": 15.27, "low": 8.7, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-08-28T16:05:38", "percent_change": -14.2332, "prev_day_close": 10.8900003433228}, {"option": "SPY260828P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2728.0, "iv": 0.8605, "open_interest": 17628.0, "volume": 46975.0, "delta": -0.0047, "gamma": 0.0038, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.165, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:19", "percent_change": -94.2857, "prev_day_close": 0.175000004470348}, {"option": "SPY260828C00761000", "bid": 8.05, "bid_size": 34.0, "ask": 8.28, "ask_size": 68.0, "iv": 0.9988, "open_interest": 712.0, "volume": 282.0, "delta": 0.9949, "gamma": 0.0046, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 8.135, "change": -1.645, "open": 10.63, "high": 14.0, "low": 7.72, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-08-28T16:03:19", "percent_change": -16.5244, "prev_day_close": 9.95499992370606}, {"option": "SPY260828P00761000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2566.0, "iv": 0.7754, "open_interest": 5167.0, "volume": 44058.0, "delta": -0.0051, "gamma": 0.0046, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.215, "open": 0.11, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:07:56", "percent_change": -95.5556, "prev_day_close": 0.225000001490116}, {"option": "SPY260828C00762000", "bid": 7.05, "bid_size": 52.0, "ask": 7.33, "ask_size": 66.0, "iv": 0.9805, "open_interest": 1233.0, "volume": 1242.0, "delta": 0.9943, "gamma": 0.0057, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 7.135, "change": -1.54, "open": 9.81, "high": 12.97, "low": 6.43, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-08-28T16:03:57", "percent_change": -17.1111, "prev_day_close": 9.0}, {"option": "SPY260828P00762000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2563.0, "iv": 0.6894, "open_interest": 6562.0, "volume": 54201.0, "delta": -0.0057, "gamma": 0.0057, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.285, "open": 0.12, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:11:21", "percent_change": -96.6102, "prev_day_close": 0.295000001788139}, {"option": "SPY260828C00763000", "bid": 6.05, "bid_size": 60.0, "ask": 6.3, "ask_size": 80.0, "iv": 0.822, "open_interest": 1854.0, "volume": 804.0, "delta": 0.9936, "gamma": 0.0073, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 6.135, "change": -2.15, "open": 8.93, "high": 12.0, "low": 5.63, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-08-28T16:10:33", "percent_change": -26.4128, "prev_day_close": 8.1399998664856}, {"option": "SPY260828P00763000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2404.0, "iv": 0.6024, "open_interest": 10064.0, "volume": 77086.0, "delta": -0.0064, "gamma": 0.0073, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.355, "open": 0.16, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:08:51", "percent_change": -97.2603, "prev_day_close": 0.365000009536743}, {"option": "SPY260828C00764000", "bid": 5.05, "bid_size": 66.0, "ask": 5.24, "ask_size": 62.0, "iv": 0.5934, "open_interest": 3195.0, "volume": 2117.0, "delta": 0.9926, "gamma": 0.0097, "vega": 0.0009, "theta": -0.005, "rho": 0.0, "theo": 5.135, "change": -2.215, "open": 7.97, "high": 11.17, "low": 4.5, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-08-28T16:10:39", "percent_change": -30.4467, "prev_day_close": 7.27500009536743}, {"option": "SPY260828P00764000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2401.0, "iv": 0.5143, "open_interest": 8562.0, "volume": 111351.0, "delta": -0.0074, "gamma": 0.0097, "vega": 0.0009, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.455, "open": 0.2, "high": 0.28, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:09", "percent_change": -97.8495, "prev_day_close": 0.465000003576279}, {"option": "SPY260828C00765000", "bid": 4.01, "bid_size": 66.0, "ask": 4.31, "ask_size": 54.0, "iv": 0.552, "open_interest": 5990.0, "volume": 6278.0, "delta": 0.9912, "gamma": 0.0136, "vega": 0.001, "theta": -0.005, "rho": 0.0, "theo": 4.135, "change": -2.27, "open": 7.01, "high": 10.19, "low": 3.4, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-08-28T16:10:45", "percent_change": -35.4688, "prev_day_close": 6.40000009536743}, {"option": "SPY260828P00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2237.0, "iv": 0.4246, "open_interest": 21618.0, "volume": 177259.0, "delta": -0.0088, "gamma": 0.0136, "vega": 0.001, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.585, "open": 0.29, "high": 0.38, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:51", "percent_change": -98.3193, "prev_day_close": 0.594999998807907}, {"option": "SPY260828C00766000", "bid": 3.02, "bid_size": 106.0, "ask": 3.33, "ask_size": 67.0, "iv": 0.4766, "open_interest": 5244.0, "volume": 6844.0, "delta": 0.9891, "gamma": 0.021, "vega": 0.0013, "theta": -0.005, "rho": 0.0, "theo": 3.135, "change": -2.5, "open": 6.12, "high": 9.21, "low": 2.48, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-08-28T16:08:51", "percent_change": -44.964, "prev_day_close": 5.55999994277954}, {"option": "SPY260828P00766000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1904.0, "iv": 0.333, "open_interest": 6398.0, "volume": 226117.0, "delta": -0.0109, "gamma": 0.021, "vega": 0.0013, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.735, "open": 0.38, "high": 0.51, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:08:51", "percent_change": -98.6577, "prev_day_close": 0.745000004768372}, {"option": "SPY260828C00767000", "bid": 2.01, "bid_size": 91.0, "ask": 2.3, "ask_size": 109.0, "iv": 0.311, "open_interest": 6734.0, "volume": 23061.0, "delta": 0.9853, "gamma": 0.038, "vega": 0.0017, "theta": -0.005, "rho": 0.0, "theo": 2.135, "change": -2.64, "open": 5.25, "high": 8.24, "low": 1.63, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T16:13:47", "percent_change": -55.6962, "prev_day_close": 4.74000000953674}, {"option": "SPY260828P00767000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1467.0, "iv": 0.2384, "open_interest": 8319.0, "volume": 288357.0, "delta": -0.0147, "gamma": 0.038, "vega": 0.0017, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.925, "open": 0.52, "high": 0.72, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -98.9305, "prev_day_close": 0.935000002384186}, {"option": "SPY260828C00768000", "bid": 1.06, "bid_size": 72.0, "ask": 1.34, "ask_size": 98.0, "iv": 0.2497, "open_interest": 10541.0, "volume": 103332.0, "delta": 0.9482, "gamma": 0.1526, "vega": 0.0047, "theta": -0.015, "rho": 0.0, "theo": 1.145, "change": -2.735, "open": 4.39, "high": 7.29, "low": 0.91, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T16:14:48", "percent_change": -68.6324, "prev_day_close": 3.98500001430512}, {"option": "SPY260828P00768000", "bid": 0.01, "bid_size": 304.0, "ask": 0.02, "ask_size": 976.0, "iv": 0.169, "open_interest": 10501.0, "volume": 519045.0, "delta": -0.0518, "gamma": 0.1526, "vega": 0.0047, "theta": -0.015, "rho": 0.0, "theo": 0.015, "change": -1.175, "open": 0.69, "high": 1.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -99.1561, "prev_day_close": 1.18500000238419}, {"option": "SPY260828C00769000", "bid": 0.25, "bid_size": 85.0, "ask": 0.28, "ask_size": 100.0, "iv": 0.1146, "open_interest": 3867.0, "volume": 319098.0, "delta": 0.6062, "gamma": 0.7966, "vega": 0.0159, "theta": -0.1347, "rho": 0.0, "theo": 0.2647, "change": -3.035, "open": 3.63, "high": 6.36, "low": 0.2, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -92.6718, "prev_day_close": 3.27499997615814}, {"option": "SPY260828P00769000", "bid": 0.13, "bid_size": 280.0, "ask": 0.14, "ask_size": 120.0, "iv": 0.1177, "open_interest": 5919.0, "volume": 616920.0, "delta": -0.3938, "gamma": 0.7966, "vega": 0.0159, "theta": -0.1347, "rho": 0.0, "theo": 0.1347, "change": -1.335, "open": 0.91, "high": 1.54, "low": 0.06, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -91.1263, "prev_day_close": 1.4650000333786}, {"option": "SPY260828C00770000", "bid": 0.01, "bid_size": 566.0, "ask": 0.02, "ask_size": 891.0, "iv": 0.1373, "open_interest": 19550.0, "volume": 564541.0, "delta": 0.0618, "gamma": 0.216, "vega": 0.0054, "theta": -0.015, "rho": 0.0, "theo": 0.015, "change": -2.61, "open": 2.93, "high": 5.38, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -99.6183, "prev_day_close": 2.62000000476837}, {"option": "SPY260828P00770000", "bid": 0.84, "bid_size": 45.0, "ask": 0.97, "ask_size": 59.0, "iv": 0.1691, "open_interest": 13054.0, "volume": 686707.0, "delta": -0.9382, "gamma": 0.216, "vega": 0.0054, "theta": -0.015, "rho": 0.0, "theo": 0.885, "change": -0.995, "open": 1.19, "high": 2.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -54.8209, "prev_day_close": 1.81499999761581}, {"option": "SPY260828C00771000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1976.0, "iv": 0.2126, "open_interest": 11381.0, "volume": 551295.0, "delta": 0.0163, "gamma": 0.0465, "vega": 0.0018, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -2.035, "open": 2.31, "high": 4.46, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:33", "percent_change": -99.511, "prev_day_close": 2.04499995708466}, {"option": "SPY260828P00771000", "bid": 1.8, "bid_size": 66.0, "ask": 1.95, "ask_size": 54.0, "iv": 0.2126, "open_interest": 6811.0, "volume": 402923.0, "delta": -0.9837, "gamma": 0.0465, "vega": 0.0018, "theta": -0.005, "rho": 0.0, "theo": 1.875, "change": -0.39, "open": 1.53, "high": 2.93, "low": 0.12, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -17.4107, "prev_day_close": 2.24000000953674}, {"option": "SPY260828C00772000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2355.0, "iv": 0.3076, "open_interest": 11479.0, "volume": 570485.0, "delta": 0.0117, "gamma": 0.0242, "vega": 0.0014, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -1.535, "open": 1.78, "high": 3.53, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:11:44", "percent_change": -99.3528, "prev_day_close": 1.54499995708466}, {"option": "SPY260828P00772000", "bid": 2.64, "bid_size": 102.0, "ask": 2.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 3060.0, "volume": 326289.0, "delta": -0.9883, "gamma": 0.0242, "vega": 0.0014, "theta": -0.005, "rho": 0.0, "theo": 2.875, "change": 0.06, "open": 1.96, "high": 3.78, "low": 0.18, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-08-28T16:14:11", "percent_change": 2.18182, "prev_day_close": 2.75}, {"option": "SPY260828C00773000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2612.0, "iv": 0.399, "open_interest": 4462.0, "volume": 527262.0, "delta": 0.0093, "gamma": 0.0153, "vega": 0.0011, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -1.125, "open": 1.26, "high": 2.66, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:51", "percent_change": -99.1189, "prev_day_close": 1.13499999046326}, {"option": "SPY260828P00773000", "bid": 3.67, "bid_size": 108.0, "ask": 3.94, "ask_size": 66.0, "iv": 0.0, "open_interest": 2049.0, "volume": 238244.0, "delta": -0.9907, "gamma": 0.0153, "vega": 0.0011, "theta": -0.005, "rho": 0.0, "theo": 3.875, "change": 0.5, "open": 2.46, "high": 4.74, "low": 0.29, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-08-28T16:14:30", "percent_change": 15.0602, "prev_day_close": 3.3199999332428}, {"option": "SPY260828C00774000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2864.0, "iv": 0.488, "open_interest": 7152.0, "volume": 425029.0, "delta": 0.0078, "gamma": 0.0106, "vega": 0.0009, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.785, "open": 0.88, "high": 1.9, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:37", "percent_change": -98.7421, "prev_day_close": 0.7950000166893}, {"option": "SPY260828P00774000", "bid": 4.71, "bid_size": 66.0, "ask": 4.98, "ask_size": 112.0, "iv": 0.0, "open_interest": 2327.0, "volume": 222803.0, "delta": -0.9922, "gamma": 0.0106, "vega": 0.0009, "theta": -0.005, "rho": 0.0, "theo": 4.875, "change": 0.815, "open": 3.15, "high": 5.68, "low": 0.49, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T16:10:36", "percent_change": 20.4517, "prev_day_close": 3.98500001430512}, {"option": "SPY260828C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3588.0, "iv": 0.5752, "open_interest": 13968.0, "volume": 525841.0, "delta": 0.0067, "gamma": 0.0079, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.525, "open": 0.54, "high": 1.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:22", "percent_change": -98.1308, "prev_day_close": 0.534999996423721}, {"option": "SPY260828P00775000", "bid": 5.67, "bid_size": 66.0, "ask": 5.96, "ask_size": 55.0, "iv": 0.0, "open_interest": 1753.0, "volume": 139384.0, "delta": -0.9933, "gamma": 0.0079, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 5.875, "change": 1.01, "open": 3.89, "high": 6.62, "low": 0.82, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-08-28T16:14:47", "percent_change": 21.3983, "prev_day_close": 4.71999979019165}, {"option": "SPY260828C00776000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2288.0, "iv": 0.661, "open_interest": 11216.0, "volume": 320991.0, "delta": 0.0059, "gamma": 0.0062, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.325, "open": 0.35, "high": 0.74, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:57", "percent_change": -97.0149, "prev_day_close": 0.33500000834465}, {"option": "SPY260828P00776000", "bid": 6.71, "bid_size": 66.0, "ask": 6.99, "ask_size": 96.0, "iv": 0.0, "open_interest": 1526.0, "volume": 26931.0, "delta": -0.9941, "gamma": 0.0062, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 6.875, "change": 1.275, "open": 4.52, "high": 7.54, "low": 1.34, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-08-28T16:06:17", "percent_change": 23.0352, "prev_day_close": 5.53500008583069}, {"option": "SPY260828C00777000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2356.0, "iv": 0.7454, "open_interest": 10612.0, "volume": 168285.0, "delta": 0.0053, "gamma": 0.005, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.195, "open": 0.2, "high": 0.39, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:05", "percent_change": -95.1219, "prev_day_close": 0.204999998211861}, {"option": "SPY260828P00777000", "bid": 7.71, "bid_size": 124.0, "ask": 7.96, "ask_size": 14.0, "iv": 0.0, "open_interest": 255.0, "volume": 9424.0, "delta": -0.9947, "gamma": 0.005, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 7.875, "change": 1.475, "open": 5.55, "high": 8.63, "low": 2.05, "tick": "no_change", "last_trade_price": 7.92, "last_trade_time": "2026-08-28T16:13:31", "percent_change": 22.886, "prev_day_close": 6.4449999332428}, {"option": "SPY260828C00778000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2474.0, "iv": 0.8288, "open_interest": 9760.0, "volume": 130826.0, "delta": 0.0048, "gamma": 0.0041, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.115, "open": 0.11, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:08:49", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260828P00778000", "bid": 8.67, "bid_size": 81.0, "ask": 8.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 117.0, "volume": 3169.0, "delta": -0.9952, "gamma": 0.0041, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 8.875, "change": 1.395, "open": 6.15, "high": 9.6, "low": 2.94, "tick": "no_change", "last_trade_price": 8.82, "last_trade_time": "2026-08-28T16:06:20", "percent_change": 18.7879, "prev_day_close": 7.42499995231628}, {"option": "SPY260828C00779000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2241.0, "iv": 0.9113, "open_interest": 7158.0, "volume": 64373.0, "delta": 0.0044, "gamma": 0.0035, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.065, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:07:41", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260828P00779000", "bid": 9.69, "bid_size": 97.0, "ask": 9.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 5.0, "volume": 895.0, "delta": -0.9956, "gamma": 0.0035, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 9.875, "change": 1.27, "open": 7.15, "high": 10.44, "low": 3.87, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-08-28T16:04:45", "percent_change": 15.0831, "prev_day_close": 8.42000007629394}, {"option": "SPY260828C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2328.0, "iv": 0.993, "open_interest": 18286.0, "volume": 62045.0, "delta": 0.0041, "gamma": 0.003, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.035, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:04:05", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "SPY260828P00780000", "bid": 10.67, "bid_size": 100.0, "ask": 11.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 155.0, "volume": 3051.0, "delta": -0.9959, "gamma": 0.003, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 10.875, "change": 1.105, "open": 8.08, "high": 11.54, "low": 4.8, "tick": "no_change", "last_trade_price": 10.51, "last_trade_time": "2026-08-28T16:02:16", "percent_change": 11.7491, "prev_day_close": 9.40499973297119}, {"option": "SPY260828C00781000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2148.0, "iv": 1.0739, "open_interest": 4509.0, "volume": 13048.0, "delta": 0.0038, "gamma": 0.0026, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.025, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:47:55", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260828P00781000", "bid": 11.69, "bid_size": 100.0, "ask": 11.95, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 252.0, "delta": -0.9962, "gamma": 0.0026, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 11.875, "change": 1.08, "open": 9.31, "high": 12.25, "low": 5.86, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-08-28T15:28:49", "percent_change": 10.3547, "prev_day_close": 10.4299998283386}, {"option": "SPY260828C00782000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3114.0, "iv": 1.1541, "open_interest": 3820.0, "volume": 8309.0, "delta": 0.0036, "gamma": 0.0023, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:45:00", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260828P00782000", "bid": 12.67, "bid_size": 100.0, "ask": 12.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 447.0, "delta": -0.9964, "gamma": 0.0023, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 12.875, "change": 1.43, "open": 10.32, "high": 13.24, "low": 6.79, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-08-28T16:13:08", "percent_change": 12.5109, "prev_day_close": 11.4299998283386}, {"option": "SPY260828C00783000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2156.0, "iv": 1.2337, "open_interest": 5067.0, "volume": 5247.0, "delta": 0.0034, "gamma": 0.002, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:49:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828P00783000", "bid": 13.67, "bid_size": 100.0, "ask": 13.96, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 126.0, "delta": -0.9966, "gamma": 0.002, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 13.875, "change": 1.14, "open": 10.35, "high": 14.24, "low": 7.98, "tick": "down", "last_trade_price": 13.57, "last_trade_time": "2026-08-28T13:35:40", "percent_change": 9.17136, "prev_day_close": 12.4299998283386}, {"option": "SPY260828C00784000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2167.0, "iv": 1.3128, "open_interest": 2295.0, "volume": 4791.0, "delta": 0.0032, "gamma": 0.0018, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:42:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828P00784000", "bid": 14.67, "bid_size": 100.0, "ask": 14.96, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 92.0, "delta": -0.9968, "gamma": 0.0018, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 14.875, "change": 0.99, "open": 11.86, "high": 15.24, "low": 9.12, "tick": "no_change", "last_trade_price": 14.66, "last_trade_time": "2026-08-28T15:30:07", "percent_change": 7.24214, "prev_day_close": 13.6699995994568}, {"option": "SPY260828C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2206.0, "iv": 1.3913, "open_interest": 5023.0, "volume": 6636.0, "delta": 0.003, "gamma": 0.0016, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:56:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828P00785000", "bid": 15.69, "bid_size": 100.0, "ask": 15.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 11.0, "volume": 248.0, "delta": -0.997, "gamma": 0.0016, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 15.875, "change": 1.1, "open": 13.1, "high": 16.18, "low": 9.98, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-08-28T16:05:39", "percent_change": 7.4983, "prev_day_close": 14.6700000762939}, {"option": "SPY260828C00786000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2175.0, "iv": 1.4692, "open_interest": 1584.0, "volume": 931.0, "delta": 0.0029, "gamma": 0.0015, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:36:40", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828P00786000", "bid": 16.68, "bid_size": 146.0, "ask": 16.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 43.0, "delta": -0.9971, "gamma": 0.0015, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 16.875, "change": 0.03, "open": 14.77, "high": 16.31, "low": 11.04, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-28T12:45:55", "percent_change": 0.191448, "prev_day_close": 15.6700000762939}, {"option": "SPY260828C00787000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2202.0, "iv": 1.5468, "open_interest": 5040.0, "volume": 102.0, "delta": 0.0028, "gamma": 0.0013, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260828P00787000", "bid": 17.67, "bid_size": 100.0, "ask": 17.96, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -0.9972, "gamma": 0.0013, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 17.875, "change": 0.83, "open": 15.14, "high": 17.94, "low": 12.7, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-08-28T13:46:28", "percent_change": 4.97602, "prev_day_close": 16.6800003051758}, {"option": "SPY260828C00788000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 1.6238, "open_interest": 2800.0, "volume": 1428.0, "delta": 0.0026, "gamma": 0.0012, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:48:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00788000", "bid": 18.68, "bid_size": 147.0, "ask": 18.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -0.9974, "gamma": 0.0012, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 18.875, "change": -0.68, "open": 15.37, "high": 16.99, "low": 14.78, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-08-28T11:59:41", "percent_change": -3.84833, "prev_day_close": 17.6700000762939}, {"option": "SPY260828C00789000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 1.7005, "open_interest": 1346.0, "volume": 99.0, "delta": 0.0025, "gamma": 0.0011, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.005, "open": 0.01, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:29:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00789000", "bid": 19.67, "bid_size": 100.0, "ask": 19.96, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 18.0, "delta": -0.9975, "gamma": 0.0011, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 19.875, "change": -1.46, "open": 18.77, "high": 18.77, "low": 14.24, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-08-28T11:52:03", "percent_change": -7.82003, "prev_day_close": 18.6700000762939}, {"option": "SPY260828C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2161.0, "iv": 1.7768, "open_interest": 3100.0, "volume": 183.0, "delta": 0.0024, "gamma": 0.001, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:09:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00790000", "bid": 20.67, "bid_size": 100.0, "ask": 20.96, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 17.0, "delta": -0.9976, "gamma": 0.001, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 20.875, "change": 0.33, "open": 17.49, "high": 20.46, "low": 16.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-28T12:34:22", "percent_change": 1.67768, "prev_day_close": 19.6700000762939}, {"option": "SPY260828C00791000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2156.0, "iv": 1.8526, "open_interest": 968.0, "volume": 20.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:01:51", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00791000", "bid": 21.67, "bid_size": 100.0, "ask": 21.99, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 21.8731, "change": -0.79, "open": 19.2, "high": 20.29, "low": 17.79, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-08-28T12:06:03", "percent_change": -3.82196, "prev_day_close": 20.6700000762939}, {"option": "SPY260828C00792000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 1.9282, "open_interest": 3181.0, "volume": 120.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:24:43", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00792000", "bid": 22.67, "bid_size": 100.0, "ask": 22.96, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 22.8719, "change": -1.45, "open": 20.45, "high": 20.92, "low": 17.61, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-08-28T11:52:03", "percent_change": -6.69128, "prev_day_close": 21.6700000762939}, {"option": "SPY260828C00793000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.0033, "open_interest": 545.0, "volume": 117.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:49:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00793000", "bid": 23.68, "bid_size": 156.0, "ask": 23.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 23.8712, "change": -0.64, "open": 21.23, "high": 22.03, "low": 21.23, "tick": "up", "last_trade_price": 22.03, "last_trade_time": "2026-08-28T11:59:43", "percent_change": -2.82311, "prev_day_close": 22.6700000762939}, {"option": "SPY260828C00794000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2149.0, "iv": 2.0781, "open_interest": 1422.0, "volume": 49.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:54:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00794000", "bid": 24.48, "bid_size": 190.0, "ask": 25.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 24.8707, "change": -1.435, "open": 22.42, "high": 22.42, "low": 22.22, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-08-28T11:52:03", "percent_change": -6.06637, "prev_day_close": 23.6550006866455}, {"option": "SPY260828C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3077.0, "iv": 2.1526, "open_interest": 2099.0, "volume": 16.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00795000", "bid": 25.48, "bid_size": 190.0, "ask": 26.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 25.8704, "change": 1.245, "open": 25.9, "high": 25.9, "low": 25.9, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-28T14:30:18", "percent_change": 5.04968, "prev_day_close": 24.6550006866455}, {"option": "SPY260828C00796000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.2268, "open_interest": 479.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:37:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00796000", "bid": 26.48, "bid_size": 190.0, "ask": 27.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 26.8702, "change": -0.675, "open": 21.14, "high": 24.98, "low": 21.14, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-08-28T12:03:02", "percent_change": -2.63107, "prev_day_close": 25.6550006866455}, {"option": "SPY260828C00797000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.3007, "open_interest": 727.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:05:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00797000", "bid": 27.48, "bid_size": 188.0, "ask": 28.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 27.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.31, "last_trade_time": "2026-08-26T15:37:23", "percent_change": 0.0, "prev_day_close": 26.6599998474121}, {"option": "SPY260828C00798000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.3742, "open_interest": 644.0, "volume": 77.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:10:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00798000", "bid": 28.45, "bid_size": 36.0, "ask": 29.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 28.8701, "change": 1.035, "open": 25.77, "high": 29.2, "low": 25.77, "tick": "down", "last_trade_price": 28.69, "last_trade_time": "2026-08-28T14:17:23", "percent_change": 3.74254, "prev_day_close": 27.6550006866455}, {"option": "SPY260828C00799000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.4475, "open_interest": 819.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:41:48", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00799000", "bid": 29.48, "bid_size": 189.0, "ask": 30.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.87, "change": 0.855, "open": 29.11, "high": 29.51, "low": 29.11, "tick": "up", "last_trade_price": 29.51, "last_trade_time": "2026-08-28T15:58:45", "percent_change": 2.98377, "prev_day_close": 28.6550006866455}, {"option": "SPY260828C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3309.0, "iv": 2.5205, "open_interest": 9306.0, "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": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:41:39", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00800000", "bid": 30.41, "bid_size": 36.0, "ask": 31.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 33.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.87, "change": 0.85, "open": 28.14, "high": 30.93, "low": 25.2, "tick": "down", "last_trade_price": 30.51, "last_trade_time": "2026-08-28T15:58:45", "percent_change": 2.86581, "prev_day_close": 29.6599998474121}, {"option": "SPY260828C00801000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.5932, "open_interest": 4573.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:00:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00801000", "bid": 31.41, "bid_size": 36.0, "ask": 32.11, "ask_size": 36.0, "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": 31.87, "change": 0.855, "open": 30.97, "high": 31.51, "low": 30.97, "tick": "up", "last_trade_price": 31.51, "last_trade_time": "2026-08-28T15:58:45", "percent_change": 2.78911, "prev_day_close": 30.6549997329712}, {"option": "SPY260828C00802000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.6657, "open_interest": 1356.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:37:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00802000", "bid": 32.47, "bid_size": 36.0, "ask": 33.11, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.99, "last_trade_time": "2026-08-26T11:12:45", "percent_change": 0.0, "prev_day_close": 31.6549997329712}, {"option": "SPY260828C00803000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.7379, "open_interest": 549.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:12:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00803000", "bid": 33.4, "bid_size": 24.0, "ask": 34.11, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.87, "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": 32.6549997329712}, {"option": "SPY260828C00804000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.8098, "open_interest": 1379.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T15:07:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00804000", "bid": 34.48, "bid_size": 24.0, "ask": 35.41, "ask_size": 24.0, "iv": 3.7657, "open_interest": 0.0, "volume": 18.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.87, "change": -4.005, "open": 30.55, "high": 30.55, "low": 29.65, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-08-28T10:53:38", "percent_change": -11.9002, "prev_day_close": 33.6549987792969}, {"option": "SPY260828C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.8816, "open_interest": 2616.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:33:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00805000", "bid": 35.32, "bid_size": 24.0, "ask": 36.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.36, "last_trade_time": "2026-08-20T16:11:40", "percent_change": 0.0, "prev_day_close": 34.6799983978272}, {"option": "SPY260828C00806000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 2.953, "open_interest": 1940.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:27:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00806000", "bid": 36.32, "bid_size": 24.0, "ask": 37.34, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.99, "last_trade_time": "2026-08-10T16:00:59", "percent_change": 0.0, "prev_day_close": 35.6549987792969}, {"option": "SPY260828C00807000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 3.0243, "open_interest": 311.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:24:51", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00807000", "bid": 37.35, "bid_size": 24.0, "ask": 38.33, "ask_size": 24.0, "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": 37.87, "change": 0.99, "open": 36.72, "high": 37.67, "low": 36.72, "tick": "up", "last_trade_price": 37.67, "last_trade_time": "2026-08-28T14:27:27", "percent_change": 2.69902, "prev_day_close": 36.6799983978272}, {"option": "SPY260828C00808000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 3.0953, "open_interest": 196.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:40:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00808000", "bid": 38.09, "bid_size": 24.0, "ask": 39.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.87, "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": 37.6549987792969}, {"option": "SPY260828C00809000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 3.1661, "open_interest": 1010.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:55:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00809000", "bid": 39.09, "bid_size": 24.0, "ask": 40.27, "ask_size": 24.0, "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": 39.87, "change": 0.04, "open": 38.05, "high": 39.37, "low": 37.84, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-08-28T12:51:50", "percent_change": 0.103417, "prev_day_close": 38.6799983978272}, {"option": "SPY260828C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 3.2367, "open_interest": 1676.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:00:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00810000", "bid": 40.09, "bid_size": 24.0, "ask": 41.27, "ask_size": 24.0, "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": 40.87, "change": 0.015, "open": 39.0, "high": 40.32, "low": 38.79, "tick": "down", "last_trade_price": 39.67, "last_trade_time": "2026-08-28T12:51:50", "percent_change": 0.0378293, "prev_day_close": 39.6549987792969}, {"option": "SPY260828C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2147.0, "iv": 3.5865, "open_interest": 562.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:59:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00815000", "bid": 45.1, "bid_size": 24.0, "ask": 46.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.36, "last_trade_time": "2026-08-11T10:12:50", "percent_change": 0.0, "prev_day_close": 44.6799983978272}, {"option": "SPY260828C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2145.0, "iv": 3.9314, "open_interest": 774.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:31:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00820000", "bid": 50.29, "bid_size": 24.0, "ask": 51.27, "ask_size": 24.0, "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": 50.87, "change": 0.48, "open": 50.16, "high": 50.16, "low": 50.16, "tick": "up", "last_trade_price": 50.16, "last_trade_time": "2026-08-28T12:30:03", "percent_change": 0.966187, "prev_day_close": 49.6799983978272}, {"option": "SPY260828C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 4.2718, "open_interest": 868.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:00:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00825000", "bid": 55.32, "bid_size": 24.0, "ask": 56.27, "ask_size": 24.0, "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": 55.87, "change": 1.455, "open": 52.12, "high": 56.11, "low": 52.12, "tick": "up", "last_trade_price": 56.11, "last_trade_time": "2026-08-28T15:04:41", "percent_change": 2.66216, "prev_day_close": 54.6549987792969}, {"option": "SPY260828C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 4.6079, "open_interest": 816.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T11:58:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00830000", "bid": 60.33, "bid_size": 24.0, "ask": 61.27, "ask_size": 24.0, "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": 60.87, "change": -0.935, "open": 57.13, "high": 58.81, "low": 57.13, "tick": "down", "last_trade_price": 58.72, "last_trade_time": "2026-08-28T11:58:25", "percent_change": -1.56734, "prev_day_close": 59.6549987792969}, {"option": "SPY260828C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 4.94, "open_interest": 511.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:13:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00835000", "bid": 65.3, "bid_size": 24.0, "ask": 66.27, "ask_size": 24.0, "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": 65.87, "change": 0.065, "open": 64.72, "high": 64.72, "low": 64.72, "tick": "up", "last_trade_price": 64.72, "last_trade_time": "2026-08-28T10:14:59", "percent_change": 0.100533, "prev_day_close": 64.6550006866455}, {"option": "SPY260828C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 5.2684, "open_interest": 562.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:08:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00840000", "bid": 70.22, "bid_size": 24.0, "ask": 71.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.87, "change": 0.005, "open": 67.72, "high": 69.66, "low": 67.72, "tick": "up", "last_trade_price": 69.66, "last_trade_time": "2026-08-28T12:20:20", "percent_change": 0.00717451, "prev_day_close": 69.6550025939941}, {"option": "SPY260828C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 5.5932, "open_interest": 1108.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:22:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00845000", "bid": 75.1, "bid_size": 24.0, "ask": 76.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.09, "last_trade_time": "2026-08-04T13:59:35", "percent_change": 0.0, "prev_day_close": 74.6550025939941}, {"option": "SPY260828C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 5.9146, "open_interest": 504.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:22:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00850000", "bid": 80.09, "bid_size": 24.0, "ask": 81.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.9, "last_trade_time": "2026-08-27T13:18:20", "percent_change": 0.0, "prev_day_close": 79.6599998474121}, {"option": "SPY260828C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 6.2327, "open_interest": 531.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-07T14:29:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00855000", "bid": 85.31, "bid_size": 24.0, "ask": 86.27, "ask_size": 24.0, "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": 85.87, "change": -0.17, "open": 84.49, "high": 84.49, "low": 84.49, "tick": "up", "last_trade_price": 84.49, "last_trade_time": "2026-08-28T12:48:30", "percent_change": -0.200803, "prev_day_close": 84.6599998474121}, {"option": "SPY260828C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 6.5478, "open_interest": 1286.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:21:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00860000", "bid": 90.31, "bid_size": 24.0, "ask": 91.27, "ask_size": 24.0, "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": 90.87, "change": -0.795, "open": 88.86, "high": 88.86, "low": 88.86, "tick": "up", "last_trade_price": 88.86, "last_trade_time": "2026-08-28T12:05:56", "percent_change": -0.886735, "prev_day_close": 89.6550025939941}, {"option": "SPY260828C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 6.8598, "open_interest": 292.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:38:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00865000", "bid": 95.26, "bid_size": 24.0, "ask": 96.3, "ask_size": 24.0, "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": 95.87, "change": 1.285, "open": 95.94, "high": 95.94, "low": 95.94, "tick": "up", "last_trade_price": 95.94, "last_trade_time": "2026-08-28T13:02:52", "percent_change": 1.35756, "prev_day_close": 94.6550025939941}, {"option": "SPY260828C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 7.169, "open_interest": 514.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T13:52:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00870000", "bid": 100.1, "bid_size": 24.0, "ask": 101.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.09, "last_trade_time": "2026-08-04T13:59:37", "percent_change": 0.0, "prev_day_close": 99.6550025939941}, {"option": "SPY260828C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 7.4753, "open_interest": 890.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:22:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00875000", "bid": 105.29, "bid_size": 24.0, "ask": 106.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "change": -4.23, "open": 101.1, "high": 101.1, "low": 100.45, "tick": "down", "last_trade_price": 100.45, "last_trade_time": "2026-08-28T10:54:21", "percent_change": -4.04089, "prev_day_close": 104.680000305176}, {"option": "SPY260828C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 7.7789, "open_interest": 1003.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:01:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00880000", "bid": 110.09, "bid_size": 24.0, "ask": 111.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.01, "last_trade_time": "2026-08-27T16:01:29", "percent_change": 0.0, "prev_day_close": 109.680000305176}, {"option": "SPY260828C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 8.0798, "open_interest": 856.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00885000", "bid": 115.3, "bid_size": 24.0, "ask": 116.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "change": 1.665, "open": 115.16, "high": 116.32, "low": 115.16, "tick": "up", "last_trade_price": 116.32, "last_trade_time": "2026-08-28T13:11:16", "percent_change": 1.45218, "prev_day_close": 114.655002593994}, {"option": "SPY260828C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 8.3781, "open_interest": 829.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:26:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00890000", "bid": 120.32, "bid_size": 24.0, "ask": 121.29, "ask_size": 24.0, "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": 120.87, "change": -0.02, "open": 118.81, "high": 119.66, "low": 118.78, "tick": "up", "last_trade_price": 119.66, "last_trade_time": "2026-08-28T12:20:20", "percent_change": -0.0167115, "prev_day_close": 119.680000305176}, {"option": "SPY260828C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2146.0, "iv": 0.0, "open_interest": 1651.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:49:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00895000", "bid": 125.1, "bid_size": 24.0, "ask": 126.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.655002593994}, {"option": "SPY260828C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6154.0, "iv": 0.0, "open_interest": 1815.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:42:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260828P00900000", "bid": 130.1, "bid_size": 24.0, "ask": 131.27, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "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": 129.680000305176}, {"option": "SPY260831C00420000", "bid": 347.68, "bid_size": 2.0, "ask": 350.89, "ask_size": 1.0, "iv": 2.4533, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 349.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.24, "last_trade_time": "2026-08-21T09:38:33", "percent_change": 0.0, "prev_day_close": 350.529998779297}, {"option": "SPY260831P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.9018, "open_interest": 8106.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:36:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00425000", "bid": 342.68, "bid_size": 1.0, "ask": 345.89, "ask_size": 1.0, "iv": 2.4074, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0116, "theo": 344.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.49, "last_trade_time": "2026-08-25T09:40:29", "percent_change": 0.0, "prev_day_close": 345.470001220703}, {"option": "SPY260831P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.8662, "open_interest": 2257.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T14:45:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00430000", "bid": 337.68, "bid_size": 2.0, "ask": 340.89, "ask_size": 1.0, "iv": 2.362, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0118, "theo": 339.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.464996337891}, {"option": "SPY260831P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.8311, "open_interest": 689.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T12:47:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00435000", "bid": 332.68, "bid_size": 2.0, "ask": 335.89, "ask_size": 1.0, "iv": 2.3171, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0119, "theo": 334.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.05, "last_trade_time": "2026-08-12T10:52:04", "percent_change": 0.0, "prev_day_close": 335.464996337891}, {"option": "SPY260831P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.7964, "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": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T14:00:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00440000", "bid": 327.68, "bid_size": 2.0, "ask": 330.89, "ask_size": 1.0, "iv": 2.2728, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 329.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.95, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 330.475006103516}, {"option": "SPY260831P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.762, "open_interest": 709.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00445000", "bid": 322.69, "bid_size": 2.0, "ask": 325.89, "ask_size": 1.0, "iv": 2.2382, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0122, "theo": 324.167, "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": 325.475006103516}, {"option": "SPY260831P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.728, "open_interest": 598.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T15:41:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00450000", "bid": 317.69, "bid_size": 1.0, "ask": 320.89, "ask_size": 1.0, "iv": 2.1947, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0123, "theo": 319.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.479995727539}, {"option": "SPY260831P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.6944, "open_interest": 1852.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T13:11:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00455000", "bid": 312.69, "bid_size": 2.0, "ask": 315.89, "ask_size": 1.0, "iv": 2.1517, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0125, "theo": 314.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.01, "last_trade_time": "2026-08-20T16:14:25", "percent_change": 0.0, "prev_day_close": 315.464996337891}, {"option": "SPY260831P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.6612, "open_interest": 171.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T13:43:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00460000", "bid": 307.69, "bid_size": 2.0, "ask": 310.89, "ask_size": 1.0, "iv": 2.1092, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 309.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.57, "last_trade_time": "2026-05-28T10:12:59", "percent_change": 0.0, "prev_day_close": 310.475006103516}, {"option": "SPY260831P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.6283, "open_interest": 179.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T13:18:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00465000", "bid": 302.69, "bid_size": 2.0, "ask": 305.89, "ask_size": 1.0, "iv": 2.067, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0127, "theo": 304.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.97, "last_trade_time": "2026-08-27T16:03:25", "percent_change": 0.0, "prev_day_close": 305.475006103516}, {"option": "SPY260831P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.5957, "open_interest": 1770.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T09:30:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00470000", "bid": 297.69, "bid_size": 2.0, "ask": 300.89, "ask_size": 1.0, "iv": 2.0254, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0129, "theo": 299.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.52, "last_trade_time": "2026-08-24T09:50:48", "percent_change": 0.0, "prev_day_close": 300.490005493164}, {"option": "SPY260831P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.5634, "open_interest": 992.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T13:41:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00475000", "bid": 292.69, "bid_size": 2.0, "ask": 295.89, "ask_size": 1.0, "iv": 1.9841, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.013, "theo": 294.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.88, "last_trade_time": "2026-08-21T16:01:53", "percent_change": 0.0, "prev_day_close": 295.490005493164}, {"option": "SPY260831P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.5315, "open_interest": 179.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00480000", "bid": 287.69, "bid_size": 2.0, "ask": 290.89, "ask_size": 1.0, "iv": 1.9433, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 289.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.89, "last_trade_time": "2026-08-21T16:11:40", "percent_change": 0.0, "prev_day_close": 290.485000610352}, {"option": "SPY260831P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.4999, "open_interest": 280.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T10:15:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00485000", "bid": 282.69, "bid_size": 2.0, "ask": 285.9, "ask_size": 1.0, "iv": 1.911, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0133, "theo": 284.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.74, "last_trade_time": "2026-08-24T09:40:14", "percent_change": 0.0, "prev_day_close": 285.489990234375}, {"option": "SPY260831P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.4686, "open_interest": 196.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-07T09:30:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00490000", "bid": 277.69, "bid_size": 2.0, "ask": 280.9, "ask_size": 1.0, "iv": 1.8708, "open_interest": 51.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 279.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.01, "last_trade_time": "2026-08-21T16:08:46", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "SPY260831P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.4376, "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": 0.02, "last_trade_time": "2026-08-07T11:30:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00495000", "bid": 272.69, "bid_size": 1.0, "ask": 275.9, "ask_size": 1.0, "iv": 1.8311, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0136, "theo": 274.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.2, "last_trade_time": "2026-06-04T09:31:54", "percent_change": 0.0, "prev_day_close": 275.459991455078}, {"option": "SPY260831P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.4069, "open_interest": 210.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T16:10:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00500000", "bid": 268.11, "bid_size": 44.0, "ask": 270.48, "ask_size": 44.0, "iv": 1.7918, "open_interest": 4003.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0137, "theo": 269.1736, "change": 0.17, "open": 271.11, "high": 271.11, "low": 270.37, "tick": "down", "last_trade_price": 270.37, "last_trade_time": "2026-08-28T12:41:53", "percent_change": 0.0629175, "prev_day_close": 270.199996948242}, {"option": "SPY260831P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.3765, "open_interest": 3543.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:50:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00505000", "bid": 262.69, "bid_size": 2.0, "ask": 265.9, "ask_size": 1.0, "iv": 1.7528, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0138, "theo": 264.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.99, "last_trade_time": "2026-08-21T16:01:36", "percent_change": 0.0, "prev_day_close": 265.505004882812}, {"option": "SPY260831P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.3463, "open_interest": 773.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:33:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00510000", "bid": 257.69, "bid_size": 2.0, "ask": 260.9, "ask_size": 1.0, "iv": 1.7142, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 259.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.43, "last_trade_time": "2026-06-30T11:23:35", "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "SPY260831P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.3165, "open_interest": 508.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:08:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00515000", "bid": 252.69, "bid_size": 2.0, "ask": 255.9, "ask_size": 1.0, "iv": 1.6759, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0141, "theo": 254.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.26, "last_trade_time": "2026-07-14T10:34:14", "percent_change": 0.0, "prev_day_close": 255.494995117188}, {"option": "SPY260831P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.2869, "open_interest": 1351.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:50:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00520000", "bid": 247.69, "bid_size": 2.0, "ask": 250.9, "ask_size": 1.0, "iv": 1.638, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 249.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.33, "last_trade_time": "2026-08-24T10:04:57", "percent_change": 0.0, "prev_day_close": 250.51000213623}, {"option": "SPY260831P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.2575, "open_interest": 1428.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:53:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00525000", "bid": 242.69, "bid_size": 2.0, "ask": 245.9, "ask_size": 1.0, "iv": 1.6004, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0144, "theo": 244.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.2, "last_trade_time": "2026-07-13T10:23:38", "percent_change": 0.0, "prev_day_close": 245.51000213623}, {"option": "SPY260831P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.2284, "open_interest": 629.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:32:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00530000", "bid": 237.69, "bid_size": 2.0, "ask": 240.9, "ask_size": 1.0, "iv": 1.5632, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0145, "theo": 239.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.1, "last_trade_time": "2026-04-22T14:41:11", "percent_change": 0.0, "prev_day_close": 240.504997253418}, {"option": "SPY260831P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.1996, "open_interest": 830.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:39:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00535000", "bid": 232.7, "bid_size": 2.0, "ask": 235.9, "ask_size": 1.0, "iv": 1.533, "open_interest": 43.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0146, "theo": 234.1778, "change": 3.995, "open": 236.48, "high": 239.5, "low": 236.48, "tick": "up", "last_trade_price": 239.5, "last_trade_time": "2026-08-28T10:55:31", "percent_change": 1.69636, "prev_day_close": 235.504997253418}, {"option": "SPY260831P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.171, "open_interest": 795.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:50:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00540000", "bid": 227.7, "bid_size": 2.0, "ask": 230.9, "ask_size": 1.0, "iv": 1.4963, "open_interest": 13.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 229.1784, "change": 1.25, "open": 231.79, "high": 231.79, "low": 231.79, "tick": "down", "last_trade_price": 231.79, "last_trade_time": "2026-08-28T11:54:16", "percent_change": 0.542205, "prev_day_close": 230.540000915527}, {"option": "SPY260831P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.1427, "open_interest": 774.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T15:51:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00545000", "bid": 223.12, "bid_size": 44.0, "ask": 225.52, "ask_size": 44.0, "iv": 1.4842, "open_interest": 2412.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0149, "theo": 224.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.49, "last_trade_time": "2026-08-25T15:32:11", "percent_change": 0.0, "prev_day_close": 225.215003967285}, {"option": "SPY260831P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.1146, "open_interest": 2658.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:57:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00550000", "bid": 218.12, "bid_size": 44.0, "ask": 220.52, "ask_size": 44.0, "iv": 1.4477, "open_interest": 1196.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0151, "theo": 219.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.25, "last_trade_time": "2026-08-17T10:06:47", "percent_change": 0.0, "prev_day_close": 220.220001220703}, {"option": "SPY260831P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.0867, "open_interest": 1429.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T15:59:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00555000", "bid": 213.12, "bid_size": 44.0, "ask": 215.52, "ask_size": 44.0, "iv": 1.4115, "open_interest": 838.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0152, "theo": 214.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.4, "last_trade_time": "2026-07-22T09:30:06", "percent_change": 0.0, "prev_day_close": 215.220001220703}, {"option": "SPY260831P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.0589, "open_interest": 2762.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T16:02:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00560000", "bid": 208.12, "bid_size": 44.0, "ask": 210.51, "ask_size": 44.0, "iv": 1.3701, "open_interest": 1728.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0153, "theo": 209.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.7, "last_trade_time": "2026-07-30T11:57:43", "percent_change": 0.0, "prev_day_close": 210.224998474121}, {"option": "SPY260831P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.0316, "open_interest": 3838.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:23:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00565000", "bid": 203.12, "bid_size": 44.0, "ask": 205.5, "ask_size": 44.0, "iv": 1.329, "open_interest": 1352.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0155, "theo": 204.1818, "change": -0.54, "open": 204.68, "high": 204.68, "low": 204.68, "tick": "down", "last_trade_price": 204.68, "last_trade_time": "2026-08-28T15:58:46", "percent_change": -0.263133, "prev_day_close": 205.220001220703}, {"option": "SPY260831P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 1.0044, "open_interest": 2976.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T16:10:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00570000", "bid": 198.12, "bid_size": 44.0, "ask": 200.5, "ask_size": 44.0, "iv": 1.2938, "open_interest": 1291.0, "volume": 1285.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0156, "theo": 199.1827, "change": -1.195, "open": 202.94, "high": 203.82, "low": 199.03, "tick": "down", "last_trade_price": 199.03, "last_trade_time": "2026-08-28T15:47:26", "percent_change": -0.596828, "prev_day_close": 200.224998474121}, {"option": "SPY260831P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.9773, "open_interest": 1105.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:37:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00575000", "bid": 192.7, "bid_size": 2.0, "ask": 195.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 77.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0157, "theo": 194.1836, "change": -1.495, "open": 194.24, "high": 194.24, "low": 194.03, "tick": "down", "last_trade_price": 194.03, "last_trade_time": "2026-08-28T15:47:26", "percent_change": -0.764609, "prev_day_close": 195.525001525879}, {"option": "SPY260831P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.9505, "open_interest": 1096.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00580000", "bid": 188.12, "bid_size": 44.0, "ask": 190.55, "ask_size": 44.0, "iv": 1.2492, "open_interest": 375.0, "volume": 176.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0159, "theo": 189.1844, "change": 4.305, "open": 194.12, "high": 194.82, "low": 194.12, "tick": "no_change", "last_trade_price": 194.54, "last_trade_time": "2026-08-28T11:16:58", "percent_change": 2.26299, "prev_day_close": 190.235000610352}, {"option": "SPY260831P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.9239, "open_interest": 5810.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:01:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00585000", "bid": 183.12, "bid_size": 44.0, "ask": 185.53, "ask_size": 44.0, "iv": 1.2049, "open_interest": 332.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.016, "theo": 184.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.8, "last_trade_time": "2026-08-27T13:54:32", "percent_change": 0.0, "prev_day_close": 185.235000610352}, {"option": "SPY260831P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.8975, "open_interest": 4577.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T16:11:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00590000", "bid": 178.12, "bid_size": 44.0, "ask": 180.53, "ask_size": 44.0, "iv": 1.1705, "open_interest": 1131.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0162, "theo": 179.1862, "change": 3.365, "open": 183.6, "high": 183.6, "low": 183.6, "tick": "up", "last_trade_price": 183.6, "last_trade_time": "2026-08-28T11:46:10", "percent_change": 1.86701, "prev_day_close": 180.235000610352}, {"option": "SPY260831P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.8712, "open_interest": 7335.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:26:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00595000", "bid": 173.12, "bid_size": 44.0, "ask": 175.5, "ask_size": 44.0, "iv": 1.122, "open_interest": 2245.0, "volume": 275.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0022, "rho": 0.0163, "theo": 174.1871, "change": 4.395, "open": 179.63, "high": 179.63, "low": 179.63, "tick": "no_change", "last_trade_price": 179.63, "last_trade_time": "2026-08-28T11:03:47", "percent_change": 2.50806, "prev_day_close": 175.235000610352}, {"option": "SPY260831P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.8453, "open_interest": 4235.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T12:25:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00600000", "bid": 168.12, "bid_size": 44.0, "ask": 170.5, "ask_size": 44.0, "iv": 1.0883, "open_interest": 2091.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0025, "rho": 0.0164, "theo": 169.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-08-27T10:06:14", "percent_change": 0.0, "prev_day_close": 170.23999786377}, {"option": "SPY260831P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.8195, "open_interest": 3223.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0026, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:38:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00605000", "bid": 163.12, "bid_size": 44.0, "ask": 165.51, "ask_size": 44.0, "iv": 1.0596, "open_interest": 364.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0028, "rho": 0.0166, "theo": 164.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.93, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 165.270004272461}, {"option": "SPY260831P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7938, "open_interest": 21440.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T14:05:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00610000", "bid": 158.12, "bid_size": 44.0, "ask": 160.51, "ask_size": 44.0, "iv": 1.0263, "open_interest": 442.0, "volume": 8.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0031, "rho": 0.0167, "theo": 159.1899, "change": -1.1, "open": 159.14, "high": 159.14, "low": 159.05, "tick": "no_change", "last_trade_price": 159.14, "last_trade_time": "2026-08-28T15:49:13", "percent_change": -0.686474, "prev_day_close": 160.240005493164}, {"option": "SPY260831P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2036.0, "iv": 0.7683, "open_interest": 2157.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T14:21:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00615000", "bid": 152.7, "bid_size": 2.0, "ask": 155.91, "ask_size": 1.0, "iv": 0.9841, "open_interest": 14.0, "volume": 16.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.0168, "theo": 154.1908, "change": -1.485, "open": 156.09, "high": 158.33, "low": 154.05, "tick": "down", "last_trade_price": 154.14, "last_trade_time": "2026-08-28T15:49:13", "percent_change": -0.954217, "prev_day_close": 155.625}, {"option": "SPY260831P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7428, "open_interest": 4765.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:29:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00616000", "bid": 151.7, "bid_size": 2.0, "ask": 154.91, "ask_size": 1.0, "iv": 0.9776, "open_interest": 2.0, "volume": 8.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.0169, "theo": 153.191, "change": -0.15, "open": 155.17, "high": 157.41, "low": 154.35, "tick": "down", "last_trade_price": 154.4, "last_trade_time": "2026-08-28T12:33:18", "percent_change": -0.0970579, "prev_day_close": 154.550003051758}, {"option": "SPY260831P00616000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7378, "open_interest": 2969.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:14:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00617000", "bid": 150.7, "bid_size": 2.0, "ask": 153.91, "ask_size": 1.0, "iv": 0.971, "open_interest": 0.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0035, "rho": 0.0169, "theo": 152.1911, "change": 2.73, "open": 156.28, "high": 156.28, "low": 156.28, "tick": "up", "last_trade_price": 156.28, "last_trade_time": "2026-08-28T10:45:01", "percent_change": 1.77792, "prev_day_close": 153.550003051758}, {"option": "SPY260831P00617000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7327, "open_interest": 598.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0035, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:38:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00618000", "bid": 149.7, "bid_size": 2.0, "ask": 152.91, "ask_size": 1.0, "iv": 0.9645, "open_interest": 8.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": 0.0169, "theo": 151.1913, "change": 3.66, "open": 155.36, "high": 156.21, "low": 155.36, "tick": "up", "last_trade_price": 156.21, "last_trade_time": "2026-08-28T11:15:01", "percent_change": 2.39921, "prev_day_close": 152.550003051758}, {"option": "SPY260831P00618000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7277, "open_interest": 588.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0035, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T16:08:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00619000", "bid": 148.7, "bid_size": 2.0, "ask": 151.91, "ask_size": 1.0, "iv": 0.958, "open_interest": 1.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": 0.0169, "theo": 150.1915, "change": 3.75, "open": 155.3, "high": 155.3, "low": 155.3, "tick": "up", "last_trade_price": 155.3, "last_trade_time": "2026-08-28T11:15:01", "percent_change": 2.47443, "prev_day_close": 151.550003051758}, {"option": "SPY260831P00619000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7227, "open_interest": 7502.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:38:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00620000", "bid": 147.7, "bid_size": 2.0, "ask": 150.91, "ask_size": 1.0, "iv": 0.9515, "open_interest": 7.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": -0.0037, "rho": 0.017, "theo": 149.1917, "change": -1.22, "open": 149.3, "high": 149.3, "low": 149.3, "tick": "no_change", "last_trade_price": 149.3, "last_trade_time": "2026-08-28T15:39:25", "percent_change": -0.810526, "prev_day_close": 150.520004272461}, {"option": "SPY260831P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7176, "open_interest": 7630.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:47:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00621000", "bid": 146.71, "bid_size": 2.0, "ask": 149.91, "ask_size": 1.0, "iv": 0.9494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0037, "rho": 0.017, "theo": 148.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.72, "last_trade_time": "2026-07-13T13:16:50", "percent_change": 0.0, "prev_day_close": 149.560005187988}, {"option": "SPY260831P00621000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7126, "open_interest": 3040.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0037, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:37:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00622000", "bid": 145.71, "bid_size": 2.0, "ask": 148.91, "ask_size": 1.0, "iv": 0.9429, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0038, "rho": 0.017, "theo": 147.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-04-08T11:52:34", "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "SPY260831P00622000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7076, "open_interest": 959.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:47:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00623000", "bid": 144.71, "bid_size": 1.0, "ask": 147.91, "ask_size": 1.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0039, "rho": 0.017, "theo": 146.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.67, "last_trade_time": "2026-06-12T10:52:54", "percent_change": 0.0, "prev_day_close": 147.555000305176}, {"option": "SPY260831P00623000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.7026, "open_interest": 1446.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T11:10:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00624000", "bid": 143.71, "bid_size": 2.0, "ask": 146.91, "ask_size": 1.0, "iv": 0.9299, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0039, "rho": 0.0171, "theo": 145.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.2, "last_trade_time": "2026-08-03T10:40:37", "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "SPY260831P00624000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6976, "open_interest": 3176.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0039, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T13:01:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00625000", "bid": 142.71, "bid_size": 2.0, "ask": 145.91, "ask_size": 1.0, "iv": 0.9234, "open_interest": 48.0, "volume": 22.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.004, "rho": 0.0171, "theo": 144.1926, "change": 0.465, "open": 145.97, "high": 146.02, "low": 145.97, "tick": "up", "last_trade_price": 146.02, "last_trade_time": "2026-08-28T10:29:19", "percent_change": 0.319467, "prev_day_close": 145.555000305176}, {"option": "SPY260831P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6926, "open_interest": 3753.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.004, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T10:43:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00626000", "bid": 141.71, "bid_size": 1.0, "ask": 144.91, "ask_size": 1.0, "iv": 0.9169, "open_interest": 19.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.004, "rho": 0.0171, "theo": 143.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.6, "last_trade_time": "2026-07-10T11:31:15", "percent_change": 0.0, "prev_day_close": 144.54500579834}, {"option": "SPY260831P00626000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6876, "open_interest": 175.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:43:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00627000", "bid": 140.71, "bid_size": 2.0, "ask": 143.91, "ask_size": 1.0, "iv": 0.9104, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0041, "rho": 0.0172, "theo": 142.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.28, "last_trade_time": "2026-08-12T11:18:56", "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "SPY260831P00627000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6826, "open_interest": 211.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0041, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:47:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00628000", "bid": 139.71, "bid_size": 2.0, "ask": 142.91, "ask_size": 1.0, "iv": 0.904, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0042, "rho": 0.0172, "theo": 141.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.91, "last_trade_time": "2026-04-23T10:41:32", "percent_change": 0.0, "prev_day_close": 142.560005187988}, {"option": "SPY260831P00628000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6777, "open_interest": 425.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0041, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-04T15:11:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00629000", "bid": 138.71, "bid_size": 2.0, "ask": 141.91, "ask_size": 1.0, "iv": 0.8975, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0042, "rho": 0.0172, "theo": 140.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.7, "last_trade_time": "2026-08-24T10:22:28", "percent_change": 0.0, "prev_day_close": 141.560005187988}, {"option": "SPY260831P00629000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6727, "open_interest": 332.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0042, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:34:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00630000", "bid": 137.71, "bid_size": 2.0, "ask": 140.91, "ask_size": 1.0, "iv": 0.891, "open_interest": 11.0, "volume": 7.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0043, "rho": 0.0172, "theo": 139.1935, "change": -1.66, "open": 141.14, "high": 141.14, "low": 138.89, "tick": "down", "last_trade_price": 138.89, "last_trade_time": "2026-08-28T13:26:11", "percent_change": -1.18108, "prev_day_close": 140.550003051758}, {"option": "SPY260831P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6677, "open_interest": 813.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0043, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T15:55:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00631000", "bid": 136.71, "bid_size": 2.0, "ask": 139.91, "ask_size": 1.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0044, "rho": 0.0173, "theo": 138.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.555000305176}, {"option": "SPY260831P00631000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6628, "open_interest": 1581.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0043, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:10:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00632000", "bid": 135.71, "bid_size": 1.0, "ask": 138.91, "ask_size": 1.0, "iv": 0.8782, "open_interest": 7.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.0044, "rho": 0.0173, "theo": 137.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.97, "last_trade_time": "2026-08-04T10:19:36", "percent_change": 0.0, "prev_day_close": 138.560005187988}, {"option": "SPY260831P00632000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6578, "open_interest": 469.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0044, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T12:30:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00633000", "bid": 134.71, "bid_size": 2.0, "ask": 137.91, "ask_size": 1.0, "iv": 0.8717, "open_interest": 11.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.0045, "rho": 0.0173, "theo": 136.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.99, "last_trade_time": "2026-05-05T11:04:54", "percent_change": 0.0, "prev_day_close": 137.550003051758}, {"option": "SPY260831P00633000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6529, "open_interest": 252.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0044, "rho": 0.0, "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": "2026-08-10T09:30:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00634000", "bid": 134.13, "bid_size": 44.0, "ask": 136.51, "ask_size": 44.0, "iv": 0.8734, "open_interest": 130.0, "volume": 125.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": -0.0046, "rho": 0.0174, "theo": 135.1943, "change": 4.31, "open": 140.56, "high": 140.56, "low": 140.56, "tick": "up", "last_trade_price": 140.56, "last_trade_time": "2026-08-28T11:18:35", "percent_change": 3.1633, "prev_day_close": 136.25}, {"option": "SPY260831P00634000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6479, "open_interest": 241.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0045, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T13:51:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00635000", "bid": 132.71, "bid_size": 2.0, "ask": 135.91, "ask_size": 1.0, "iv": 0.8589, "open_interest": 26.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": -0.0046, "rho": 0.0174, "theo": 134.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.69, "last_trade_time": "2026-08-11T14:29:56", "percent_change": 0.0, "prev_day_close": 135.555000305176}, {"option": "SPY260831P00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.643, "open_interest": 736.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0046, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:15:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00636000", "bid": 131.71, "bid_size": 2.0, "ask": 134.91, "ask_size": 1.0, "iv": 0.8525, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.0047, "rho": 0.0174, "theo": 133.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.72, "last_trade_time": "2026-07-30T11:55:52", "percent_change": 0.0, "prev_day_close": 134.440002441406}, {"option": "SPY260831P00636000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6381, "open_interest": 296.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0046, "rho": 0.0, "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": "2026-08-14T14:07:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00637000", "bid": 130.71, "bid_size": 1.0, "ask": 133.91, "ask_size": 1.0, "iv": 0.8461, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.0047, "rho": 0.0174, "theo": 132.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.72, "last_trade_time": "2026-06-18T14:57:19", "percent_change": 0.0, "prev_day_close": 133.555000305176}, {"option": "SPY260831P00637000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6332, "open_interest": 377.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0047, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T13:49:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00638000", "bid": 129.71, "bid_size": 2.0, "ask": 132.91, "ask_size": 1.0, "iv": 0.8397, "open_interest": 16.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.0048, "rho": 0.0175, "theo": 131.195, "change": -1.19, "open": 131.45, "high": 131.45, "low": 131.45, "tick": "up", "last_trade_price": 131.45, "last_trade_time": "2026-08-28T15:39:51", "percent_change": -0.897165, "prev_day_close": 132.639999389648}, {"option": "SPY260831P00638000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6282, "open_interest": 202.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0048, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T13:49:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00639000", "bid": 128.71, "bid_size": 2.0, "ask": 131.91, "ask_size": 1.0, "iv": 0.8333, "open_interest": 32.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.0049, "rho": 0.0175, "theo": 130.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.29, "last_trade_time": "2026-07-30T12:45:01", "percent_change": 0.0, "prev_day_close": 131.605003356934}, {"option": "SPY260831P00639000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6233, "open_interest": 558.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0048, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:19:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00640000", "bid": 128.13, "bid_size": 44.0, "ask": 130.52, "ask_size": 44.0, "iv": 0.8384, "open_interest": 2599.0, "volume": 15.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.0049, "rho": 0.0175, "theo": 129.1954, "change": -0.93, "open": 129.33, "high": 129.33, "low": 129.33, "tick": "no_change", "last_trade_price": 129.33, "last_trade_time": "2026-08-28T15:54:53", "percent_change": -0.713958, "prev_day_close": 130.26000213623}, {"option": "SPY260831P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6184, "open_interest": 2970.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0049, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:50:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00641000", "bid": 127.13, "bid_size": 44.0, "ask": 129.51, "ask_size": 44.0, "iv": 0.8283, "open_interest": 1771.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.005, "rho": 0.0175, "theo": 128.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.03, "last_trade_time": "2026-06-18T14:58:28", "percent_change": 0.0, "prev_day_close": 129.26000213623}, {"option": "SPY260831P00641000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6135, "open_interest": 1659.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.005, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:59:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00642000", "bid": 126.13, "bid_size": 44.0, "ask": 128.51, "ask_size": 44.0, "iv": 0.8219, "open_interest": 1668.0, "volume": 50.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.0051, "rho": 0.0176, "theo": 127.1958, "change": 4.11, "open": 132.37, "high": 132.37, "low": 132.37, "tick": "down", "last_trade_price": 132.37, "last_trade_time": "2026-08-28T10:59:20", "percent_change": 3.20443, "prev_day_close": 128.259998321533}, {"option": "SPY260831P00642000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6086, "open_interest": 1719.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.005, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T15:14:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00643000", "bid": 125.13, "bid_size": 44.0, "ask": 127.51, "ask_size": 44.0, "iv": 0.8155, "open_interest": 1634.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.0051, "rho": 0.0176, "theo": 126.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.85, "last_trade_time": "2026-06-18T15:02:38", "percent_change": 0.0, "prev_day_close": 127.259998321533}, {"option": "SPY260831P00643000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.6037, "open_interest": 1454.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0051, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:02:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00644000", "bid": 124.13, "bid_size": 44.0, "ask": 126.51, "ask_size": 44.0, "iv": 0.8091, "open_interest": 1343.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0013, "theta": -0.0052, "rho": 0.0176, "theo": 125.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.72, "last_trade_time": "2026-06-18T15:04:02", "percent_change": 0.0, "prev_day_close": 126.264999389648}, {"option": "SPY260831P00644000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5988, "open_interest": 1230.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0052, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T14:38:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00645000", "bid": 123.13, "bid_size": 44.0, "ask": 125.52, "ask_size": 44.0, "iv": 0.8063, "open_interest": 1076.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0053, "rho": 0.0176, "theo": 124.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.76, "last_trade_time": "2026-08-21T11:35:57", "percent_change": 0.0, "prev_day_close": 125.264999389648}, {"option": "SPY260831P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.594, "open_interest": 1013.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0052, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00646000", "bid": 122.13, "bid_size": 44.0, "ask": 124.52, "ask_size": 44.0, "iv": 0.7999, "open_interest": 751.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0053, "rho": 0.0177, "theo": 123.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.65, "last_trade_time": "2026-07-13T10:16:50", "percent_change": 0.0, "prev_day_close": 124.264999389648}, {"option": "SPY260831P00646000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5891, "open_interest": 664.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0053, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T14:22:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00647000", "bid": 120.71, "bid_size": 2.0, "ask": 123.91, "ask_size": 1.0, "iv": 0.7824, "open_interest": 17.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0054, "rho": 0.0177, "theo": 122.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.64, "last_trade_time": "2026-07-30T12:45:12", "percent_change": 0.0, "prev_day_close": 123.559997558594}, {"option": "SPY260831P00647000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5842, "open_interest": 413.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0054, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:38:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00648000", "bid": 120.13, "bid_size": 44.0, "ask": 122.52, "ask_size": 44.0, "iv": 0.7871, "open_interest": 1062.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0054, "rho": 0.0177, "theo": 121.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.04, "last_trade_time": "2026-08-17T12:58:09", "percent_change": 0.0, "prev_day_close": 122.264999389648}, {"option": "SPY260831P00648000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5794, "open_interest": 909.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0054, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:16:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00649000", "bid": 119.13, "bid_size": 44.0, "ask": 121.5, "ask_size": 44.0, "iv": 0.7735, "open_interest": 949.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": -0.0055, "rho": 0.0177, "theo": 120.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.59, "last_trade_time": "2026-08-14T11:26:36", "percent_change": 0.0, "prev_day_close": 121.264999389648}, {"option": "SPY260831P00649000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5745, "open_interest": 1551.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0055, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:17:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00650000", "bid": 118.08, "bid_size": 44.0, "ask": 120.51, "ask_size": 44.0, "iv": 0.7515, "open_interest": 1069.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": -0.0056, "rho": 0.0178, "theo": 119.1973, "change": 1.235, "open": 121.5, "high": 121.5, "low": 121.5, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-08-28T10:31:22", "percent_change": 1.0269, "prev_day_close": 120.264999389648}, {"option": "SPY260831P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5697, "open_interest": 3437.0, "volume": 4.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0056, "rho": 0.0, "theo": 0.0058, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:37:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00651000", "bid": 117.13, "bid_size": 44.0, "ask": 119.51, "ask_size": 44.0, "iv": 0.7644, "open_interest": 320.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": -0.0056, "rho": 0.0178, "theo": 118.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.34, "last_trade_time": "2026-08-13T10:36:38", "percent_change": 0.0, "prev_day_close": 119.259998321533}, {"option": "SPY260831P00651000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5648, "open_interest": 552.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0056, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T11:05:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00652000", "bid": 116.13, "bid_size": 44.0, "ask": 118.52, "ask_size": 44.0, "iv": 0.7616, "open_interest": 349.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": -0.0057, "rho": 0.0178, "theo": 117.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.03, "last_trade_time": "2026-08-25T14:46:00", "percent_change": 0.0, "prev_day_close": 118.259998321533}, {"option": "SPY260831P00652000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.56, "open_interest": 786.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0057, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:23:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00653000", "bid": 115.13, "bid_size": 44.0, "ask": 117.52, "ask_size": 44.0, "iv": 0.7552, "open_interest": 356.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": -0.0058, "rho": 0.0179, "theo": 116.1979, "change": -0.685, "open": 116.58, "high": 116.58, "low": 116.58, "tick": "up", "last_trade_price": 116.58, "last_trade_time": "2026-08-28T14:05:20", "percent_change": -0.584146, "prev_day_close": 117.264999389648}, {"option": "SPY260831P00653000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5551, "open_interest": 714.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0058, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:17:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00654000", "bid": 114.13, "bid_size": 44.0, "ask": 116.51, "ask_size": 44.0, "iv": 0.7454, "open_interest": 165.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0058, "rho": 0.0179, "theo": 115.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.12, "last_trade_time": "2026-08-13T15:51:41", "percent_change": 0.0, "prev_day_close": 116.259998321533}, {"option": "SPY260831P00654000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5503, "open_interest": 4840.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0058, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:43:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00655000", "bid": 113.13, "bid_size": 44.0, "ask": 115.52, "ask_size": 44.0, "iv": 0.7425, "open_interest": 317.0, "volume": 101.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0059, "rho": 0.0179, "theo": 114.1983, "change": -0.81, "open": 119.31, "high": 119.63, "low": 114.46, "tick": "down", "last_trade_price": 114.46, "last_trade_time": "2026-08-28T13:37:48", "percent_change": -0.702698, "prev_day_close": 115.270000457764}, {"option": "SPY260831P00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5455, "open_interest": 4049.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0059, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:19:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00656000", "bid": 111.71, "bid_size": 2.0, "ask": 114.92, "ask_size": 1.0, "iv": 0.7293, "open_interest": 12.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": -0.006, "rho": 0.0179, "theo": 113.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.51, "last_trade_time": "2026-08-10T09:49:31", "percent_change": 0.0, "prev_day_close": 114.569999694824}, {"option": "SPY260831P00656000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5406, "open_interest": 1938.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0016, "theta": -0.006, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:43:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00657000", "bid": 110.71, "bid_size": 2.0, "ask": 113.92, "ask_size": 1.0, "iv": 0.723, "open_interest": 97.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0061, "rho": 0.018, "theo": 112.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.07, "last_trade_time": "2026-07-30T11:34:17", "percent_change": 0.0, "prev_day_close": 113.575000762939}, {"option": "SPY260831P00657000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5358, "open_interest": 818.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0017, "theta": -0.006, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T15:14:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00658000", "bid": 109.71, "bid_size": 1.0, "ask": 112.92, "ask_size": 1.0, "iv": 0.7167, "open_interest": 43.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0061, "rho": 0.018, "theo": 111.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.5, "last_trade_time": "2026-08-27T13:13:26", "percent_change": 0.0, "prev_day_close": 112.580001831055}, {"option": "SPY260831P00658000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.531, "open_interest": 1536.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0061, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:43:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00659000", "bid": 108.71, "bid_size": 1.0, "ask": 111.92, "ask_size": 1.0, "iv": 0.7104, "open_interest": 20.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0062, "rho": 0.018, "theo": 110.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.83, "last_trade_time": "2026-08-10T15:22:45", "percent_change": 0.0, "prev_day_close": 111.569999694824}, {"option": "SPY260831P00659000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5262, "open_interest": 5025.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0062, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:09:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00660000", "bid": 108.13, "bid_size": 44.0, "ask": 110.54, "ask_size": 44.0, "iv": 0.7172, "open_interest": 1035.0, "volume": 50.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0063, "rho": 0.018, "theo": 109.1992, "change": 0.625, "open": 110.9, "high": 110.9, "low": 110.9, "tick": "no_change", "last_trade_price": 110.9, "last_trade_time": "2026-08-28T12:15:42", "percent_change": 0.566764, "prev_day_close": 110.275001525879}, {"option": "SPY260831P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5214, "open_interest": 3840.0, "volume": 50.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0062, "rho": 0.0, "theo": 0.0065, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:47:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00661000", "bid": 106.71, "bid_size": 2.0, "ask": 109.92, "ask_size": 1.0, "iv": 0.6978, "open_interest": 59.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0063, "rho": 0.0181, "theo": 108.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.64, "last_trade_time": "2026-06-12T10:36:45", "percent_change": 0.0, "prev_day_close": 109.569999694824}, {"option": "SPY260831P00661000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5166, "open_interest": 3391.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0063, "rho": 0.0, "theo": 0.0066, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:10:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00662000", "bid": 105.71, "bid_size": 2.0, "ask": 108.92, "ask_size": 1.0, "iv": 0.6916, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0064, "rho": 0.0181, "theo": 107.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.65, "last_trade_time": "2026-08-17T11:24:01", "percent_change": 0.0, "prev_day_close": 108.575000762939}, {"option": "SPY260831P00662000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5118, "open_interest": 797.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0064, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:40:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00663000", "bid": 104.71, "bid_size": 2.0, "ask": 107.92, "ask_size": 1.0, "iv": 0.6853, "open_interest": 26.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0065, "rho": 0.0181, "theo": 106.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.7, "last_trade_time": "2026-08-24T12:51:11", "percent_change": 0.0, "prev_day_close": 107.644996643066}, {"option": "SPY260831P00663000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.507, "open_interest": 658.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0064, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T11:17:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00664000", "bid": 103.71, "bid_size": 1.0, "ask": 106.92, "ask_size": 1.0, "iv": 0.679, "open_interest": 59.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0066, "rho": 0.0182, "theo": 105.2, "change": -1.22, "open": 105.44, "high": 105.44, "low": 105.36, "tick": "down", "last_trade_price": 105.36, "last_trade_time": "2026-08-28T15:53:00", "percent_change": -1.14468, "prev_day_close": 106.580001831055}, {"option": "SPY260831P00664000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.5022, "open_interest": 366.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0065, "rho": 0.0, "theo": 0.0069, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:10:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00665000", "bid": 103.13, "bid_size": 44.0, "ask": 105.5, "ask_size": 44.0, "iv": 0.6728, "open_interest": 101.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0066, "rho": 0.0182, "theo": 104.2002, "change": -0.895, "open": 104.54, "high": 104.54, "low": 104.38, "tick": "down", "last_trade_price": 104.38, "last_trade_time": "2026-08-28T15:53:00", "percent_change": -0.850156, "prev_day_close": 105.275001525879}, {"option": "SPY260831P00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1620.0, "iv": 0.4975, "open_interest": 732.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0066, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:10:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00666000", "bid": 101.71, "bid_size": 2.0, "ask": 104.92, "ask_size": 1.0, "iv": 0.6666, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.002, "theta": -0.0067, "rho": 0.0182, "theo": 103.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.96, "last_trade_time": "2026-06-05T14:30:15", "percent_change": 0.0, "prev_day_close": 104.719997406006}, {"option": "SPY260831P00666000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.4927, "open_interest": 1107.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0066, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:39:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00667000", "bid": 100.71, "bid_size": 1.0, "ask": 103.92, "ask_size": 1.0, "iv": 0.6603, "open_interest": 16.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.002, "theta": -0.0068, "rho": 0.0182, "theo": 102.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.21, "last_trade_time": "2026-07-29T12:23:06", "percent_change": 0.0, "prev_day_close": 103.670001983643}, {"option": "SPY260831P00667000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1497.0, "iv": 0.4879, "open_interest": 569.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0067, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:33:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00668000", "bid": 100.13, "bid_size": 44.0, "ask": 102.51, "ask_size": 44.0, "iv": 0.6573, "open_interest": 216.0, "volume": 15.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.002, "theta": -0.0068, "rho": 0.0183, "theo": 101.2008, "change": -1.075, "open": 101.2, "high": 101.2, "low": 101.2, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-08-28T15:36:38", "percent_change": -1.05109, "prev_day_close": 102.275001525879}, {"option": "SPY260831P00668000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1474.0, "iv": 0.4831, "open_interest": 1248.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0068, "rho": 0.0, "theo": 0.0072, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:06:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00669000", "bid": 99.13, "bid_size": 44.0, "ask": 101.53, "ask_size": 44.0, "iv": 0.6572, "open_interest": 117.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0069, "rho": 0.0183, "theo": 100.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.91, "last_trade_time": "2026-08-25T10:13:08", "percent_change": 0.0, "prev_day_close": 101.275001525879}, {"option": "SPY260831P00669000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1483.0, "iv": 0.4784, "open_interest": 826.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0069, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T12:14:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00670000", "bid": 98.13, "bid_size": 44.0, "ask": 100.54, "ask_size": 44.0, "iv": 0.6539, "open_interest": 922.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0021, "theta": -0.007, "rho": 0.0183, "theo": 99.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.2, "last_trade_time": "2026-08-27T13:27:10", "percent_change": 0.0, "prev_day_close": 100.275001525879}, {"option": "SPY260831P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1460.0, "iv": 0.4736, "open_interest": 15301.0, "volume": 14.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0069, "rho": 0.0, "theo": 0.0073, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:26:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00671000", "bid": 96.71, "bid_size": 2.0, "ask": 99.92, "ask_size": 1.0, "iv": 0.6354, "open_interest": 62.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0071, "rho": 0.0184, "theo": 98.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.98, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 99.5750007629394}, {"option": "SPY260831P00671000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1627.0, "iv": 0.4688, "open_interest": 668.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0022, "theta": -0.007, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:57:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00672000", "bid": 95.71, "bid_size": 2.0, "ask": 98.92, "ask_size": 1.0, "iv": 0.6292, "open_interest": 24.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0071, "rho": 0.0184, "theo": 97.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.35, "last_trade_time": "2026-05-06T09:46:08", "percent_change": 0.0, "prev_day_close": 98.5800018310547}, {"option": "SPY260831P00672000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1456.0, "iv": 0.464, "open_interest": 575.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0071, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T09:46:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00673000", "bid": 94.71, "bid_size": 2.0, "ask": 97.92, "ask_size": 1.0, "iv": 0.623, "open_interest": 19.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0072, "rho": 0.0184, "theo": 96.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.67, "last_trade_time": "2026-08-10T13:25:02", "percent_change": 0.0, "prev_day_close": 97.5800018310547}, {"option": "SPY260831P00673000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1432.0, "iv": 0.4593, "open_interest": 1315.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0072, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:11:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00674000", "bid": 93.71, "bid_size": 2.0, "ask": 96.92, "ask_size": 1.0, "iv": 0.6168, "open_interest": 41.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0073, "rho": 0.0184, "theo": 95.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.72, "last_trade_time": "2026-08-04T12:33:22", "percent_change": 0.0, "prev_day_close": 96.5900001525879}, {"option": "SPY260831P00674000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1501.0, "iv": 0.4546, "open_interest": 1370.0, "volume": 8.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0073, "rho": 0.0, "theo": 0.0077, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:44:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00675000", "bid": 93.13, "bid_size": 44.0, "ask": 95.54, "ask_size": 44.0, "iv": 0.6224, "open_interest": 206.0, "volume": 40.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0074, "rho": 0.0185, "theo": 94.2022, "change": -1.24, "open": 97.29, "high": 99.71, "low": 94.04, "tick": "down", "last_trade_price": 94.04, "last_trade_time": "2026-08-28T13:06:56", "percent_change": -1.30143, "prev_day_close": 95.2799987792969}, {"option": "SPY260831P00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1615.0, "iv": 0.4498, "open_interest": 2596.0, "volume": 22.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0074, "rho": 0.0, "theo": 0.0078, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00676000", "bid": 91.71, "bid_size": 1.0, "ask": 94.92, "ask_size": 1.0, "iv": 0.6044, "open_interest": 95.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0074, "rho": 0.0185, "theo": 93.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.29, "last_trade_time": "2026-08-25T14:28:58", "percent_change": 0.0, "prev_day_close": 94.5900001525879}, {"option": "SPY260831P00676000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1449.0, "iv": 0.4451, "open_interest": 532.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0074, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T16:07:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00677000", "bid": 91.13, "bid_size": 44.0, "ask": 93.55, "ask_size": 44.0, "iv": 0.6125, "open_interest": 413.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0075, "rho": 0.0185, "theo": 92.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-08-27T15:13:34", "percent_change": 0.0, "prev_day_close": 93.2800025939941}, {"option": "SPY260831P00677000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1481.0, "iv": 0.4404, "open_interest": 1465.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0075, "rho": 0.0, "theo": 0.008, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:51:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00678000", "bid": 90.13, "bid_size": 44.0, "ask": 92.54, "ask_size": 44.0, "iv": 0.6035, "open_interest": 255.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0076, "rho": 0.0185, "theo": 91.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.54, "last_trade_time": "2026-08-26T11:49:30", "percent_change": 0.0, "prev_day_close": 92.2849998474121}, {"option": "SPY260831P00678000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1456.0, "iv": 0.4356, "open_interest": 1182.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0076, "rho": 0.0, "theo": 0.008, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:24:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831C00679000", "bid": 89.13, "bid_size": 44.0, "ask": 91.54, "ask_size": 44.0, "iv": 0.5973, "open_interest": 333.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0077, "rho": 0.0186, "theo": 90.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.42, "last_trade_time": "2026-08-25T10:30:27", "percent_change": 0.0, "prev_day_close": 91.2849998474121}, {"option": "SPY260831P00679000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1237.0, "iv": 0.431, "open_interest": 1070.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0076, "rho": 0.0, "theo": 0.0081, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:35:03", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00680000", "bid": 88.13, "bid_size": 44.0, "ask": 90.54, "ask_size": 44.0, "iv": 0.591, "open_interest": 857.0, "volume": 6.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0078, "rho": 0.0186, "theo": 89.2033, "change": 1.27, "open": 91.42, "high": 91.42, "low": 91.42, "tick": "up", "last_trade_price": 91.42, "last_trade_time": "2026-08-28T11:58:28", "percent_change": 1.40876, "prev_day_close": 90.1500015258789}, {"option": "SPY260831P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1404.0, "iv": 0.4263, "open_interest": 3059.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0077, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:09:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00681000", "bid": 87.14, "bid_size": 44.0, "ask": 89.52, "ask_size": 44.0, "iv": 0.582, "open_interest": 236.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0078, "rho": 0.0186, "theo": 88.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.43, "last_trade_time": "2026-08-10T14:02:01", "percent_change": 0.0, "prev_day_close": 89.2849998474121}, {"option": "SPY260831P00681000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1469.0, "iv": 0.4216, "open_interest": 4553.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0078, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:03:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00682000", "bid": 86.14, "bid_size": 44.0, "ask": 88.5, "ask_size": 44.0, "iv": 0.5702, "open_interest": 109.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0079, "rho": 0.0186, "theo": 87.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.36, "last_trade_time": "2026-08-27T10:03:45", "percent_change": 0.0, "prev_day_close": 88.2849998474121}, {"option": "SPY260831P00682000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1449.0, "iv": 0.4168, "open_interest": 4442.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0079, "rho": 0.0, "theo": 0.0084, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:51:11", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00683000", "bid": 85.55, "bid_size": 44.0, "ask": 87.13, "ask_size": 44.0, "iv": 0.5748, "open_interest": 397.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0027, "theta": -0.008, "rho": 0.0187, "theo": 86.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.59, "last_trade_time": "2026-08-27T11:32:45", "percent_change": 0.0, "prev_day_close": 87.2849998474121}, {"option": "SPY260831P00683000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1086.0, "iv": 0.4121, "open_interest": 5959.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0027, "theta": -0.008, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:17:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00684000", "bid": 83.72, "bid_size": 1.0, "ask": 86.92, "ask_size": 1.0, "iv": 0.5578, "open_interest": 22.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0081, "rho": 0.0187, "theo": 85.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.97, "last_trade_time": "2026-07-29T16:10:58", "percent_change": 0.0, "prev_day_close": 86.5900001525879}, {"option": "SPY260831P00684000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1228.0, "iv": 0.4074, "open_interest": 758.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0027, "theta": -0.008, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T13:30:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00685000", "bid": 83.14, "bid_size": 44.0, "ask": 85.52, "ask_size": 44.0, "iv": 0.5571, "open_interest": 571.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0082, "rho": 0.0187, "theo": 84.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-08-26T10:39:17", "percent_change": 0.0, "prev_day_close": 85.2799987792969}, {"option": "SPY260831P00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1074.0, "iv": 0.4027, "open_interest": 3238.0, "volume": 5.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0081, "rho": 0.0, "theo": 0.0087, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:30:06", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00686000", "bid": 81.72, "bid_size": 2.0, "ask": 84.92, "ask_size": 1.0, "iv": 0.5454, "open_interest": 100.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0083, "rho": 0.0188, "theo": 83.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.38, "last_trade_time": "2026-08-04T14:43:54", "percent_change": 0.0, "prev_day_close": 84.5900001525879}, {"option": "SPY260831P00686000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1045.0, "iv": 0.398, "open_interest": 5372.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0082, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T12:40:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00687000", "bid": 80.72, "bid_size": 2.0, "ask": 83.92, "ask_size": 1.0, "iv": 0.5392, "open_interest": 48.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0084, "rho": 0.0188, "theo": 82.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.58, "last_trade_time": "2026-08-26T10:43:50", "percent_change": 0.0, "prev_day_close": 83.5949974060059}, {"option": "SPY260831P00687000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1069.0, "iv": 0.3932, "open_interest": 578.0, "volume": 1000.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0084, "rho": 0.0, "theo": 0.0089, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:14:29", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00688000", "bid": 79.72, "bid_size": 2.0, "ask": 82.92, "ask_size": 1.0, "iv": 0.533, "open_interest": 37.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.003, "theta": -0.0084, "rho": 0.0188, "theo": 81.205, "change": 2.095, "open": 84.73, "high": 84.73, "low": 84.73, "tick": "up", "last_trade_price": 84.73, "last_trade_time": "2026-08-28T11:51:27", "percent_change": 2.53525, "prev_day_close": 82.6349983215332}, {"option": "SPY260831P00688000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1041.0, "iv": 0.3886, "open_interest": 621.0, "volume": 1097.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.003, "theta": -0.0084, "rho": 0.0, "theo": 0.009, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:01:06", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00689000", "bid": 78.72, "bid_size": 2.0, "ask": 81.92, "ask_size": 1.0, "iv": 0.5269, "open_interest": 31.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.003, "theta": -0.0085, "rho": 0.0188, "theo": 80.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.49, "last_trade_time": "2026-08-21T11:40:24", "percent_change": 0.0, "prev_day_close": 81.6100006103516}, {"option": "SPY260831P00689000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1077.0, "iv": 0.3839, "open_interest": 1317.0, "volume": 1126.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.003, "theta": -0.0085, "rho": 0.0, "theo": 0.0091, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:17:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00690000", "bid": 78.14, "bid_size": 44.0, "ask": 80.55, "ask_size": 44.0, "iv": 0.5333, "open_interest": 1594.0, "volume": 27.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0086, "rho": 0.0189, "theo": 79.2054, "change": -1.67, "open": 81.96, "high": 81.96, "low": 78.85, "tick": "down", "last_trade_price": 78.85, "last_trade_time": "2026-08-28T13:02:15", "percent_change": -2.07402, "prev_day_close": 80.5200004577637}, {"option": "SPY260831P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1046.0, "iv": 0.3792, "open_interest": 6786.0, "volume": 1011.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0086, "rho": 0.0, "theo": 0.0092, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:54:15", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00691000", "bid": 76.72, "bid_size": 2.0, "ask": 79.92, "ask_size": 1.0, "iv": 0.5145, "open_interest": 41.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0087, "rho": 0.0189, "theo": 78.2057, "change": 0.555, "open": 80.23, "high": 80.23, "low": 80.23, "tick": "up", "last_trade_price": 80.23, "last_trade_time": "2026-08-28T12:13:40", "percent_change": 0.696581, "prev_day_close": 79.6749992370606}, {"option": "SPY260831P00691000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 254.0, "iv": 0.3746, "open_interest": 1355.0, "volume": 1033.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0087, "rho": 0.0, "theo": 0.0093, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:18:53", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00692000", "bid": 75.72, "bid_size": 1.0, "ask": 78.92, "ask_size": 1.0, "iv": 0.5084, "open_interest": 91.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0088, "rho": 0.0189, "theo": 77.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.03, "last_trade_time": "2026-08-27T10:05:12", "percent_change": 0.0, "prev_day_close": 78.5949974060059}, {"option": "SPY260831P00692000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 246.0, "iv": 0.3699, "open_interest": 621.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0088, "rho": 0.0, "theo": 0.0094, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:25:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00693000", "bid": 75.14, "bid_size": 44.0, "ask": 77.54, "ask_size": 44.0, "iv": 0.5122, "open_interest": 132.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0089, "rho": 0.0189, "theo": 76.2061, "change": 0.835, "open": 78.36, "high": 78.36, "low": 78.36, "tick": "up", "last_trade_price": 78.36, "last_trade_time": "2026-08-28T12:13:40", "percent_change": 1.07707, "prev_day_close": 77.5250015258789}, {"option": "SPY260831P00693000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 203.0, "iv": 0.3652, "open_interest": 1120.0, "volume": 1110.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0089, "rho": 0.0, "theo": 0.0095, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:55:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00694000", "bid": 73.72, "bid_size": 2.0, "ask": 76.92, "ask_size": 1.0, "iv": 0.496, "open_interest": 91.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0033, "theta": -0.009, "rho": 0.019, "theo": 75.2063, "change": -2.15, "open": 74.45, "high": 74.45, "low": 74.45, "tick": "down", "last_trade_price": 74.45, "last_trade_time": "2026-08-28T14:52:45", "percent_change": -2.80679, "prev_day_close": 76.5999984741211}, {"option": "SPY260831P00694000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 234.0, "iv": 0.3606, "open_interest": 714.0, "volume": 1051.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0033, "theta": -0.009, "rho": 0.0, "theo": 0.0096, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:59:49", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00695000", "bid": 73.08, "bid_size": 44.0, "ask": 75.59, "ask_size": 44.0, "iv": 0.4973, "open_interest": 296.0, "volume": 8.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0091, "rho": 0.019, "theo": 74.2066, "change": -1.73, "open": 75.12, "high": 75.12, "low": 73.8, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-08-28T14:57:01", "percent_change": -2.29048, "prev_day_close": 75.5299987792969}, {"option": "SPY260831P00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 202.0, "iv": 0.3559, "open_interest": 3322.0, "volume": 1001.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0091, "rho": 0.0, "theo": 0.0097, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:32:16", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00696000", "bid": 71.72, "bid_size": 1.0, "ask": 74.93, "ask_size": 1.0, "iv": 0.4862, "open_interest": 84.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0092, "rho": 0.019, "theo": 73.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.63, "last_trade_time": "2026-08-27T11:24:39", "percent_change": 0.0, "prev_day_close": 74.6100006103516}, {"option": "SPY260831P00696000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 201.0, "iv": 0.3512, "open_interest": 519.0, "volume": 1571.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0092, "rho": 0.0, "theo": 0.0098, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:20:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00697000", "bid": 70.72, "bid_size": 2.0, "ask": 73.93, "ask_size": 1.0, "iv": 0.4801, "open_interest": 71.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0093, "rho": 0.019, "theo": 72.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.81, "last_trade_time": "2026-08-27T10:00:45", "percent_change": 0.0, "prev_day_close": 73.6099967956543}, {"option": "SPY260831P00697000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3466, "open_interest": 872.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0093, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T12:06:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00698000", "bid": 69.72, "bid_size": 2.0, "ask": 72.93, "ask_size": 1.0, "iv": 0.4739, "open_interest": 75.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0094, "rho": 0.0191, "theo": 71.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.91, "last_trade_time": "2026-08-27T10:02:14", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "SPY260831P00698000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3419, "open_interest": 1190.0, "volume": 20.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0094, "rho": 0.0, "theo": 0.0101, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:55:24", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00699000", "bid": 68.72, "bid_size": 2.0, "ask": 71.93, "ask_size": 1.0, "iv": 0.4677, "open_interest": 92.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0095, "rho": 0.0191, "theo": 70.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.89, "last_trade_time": "2026-08-27T10:00:44", "percent_change": 0.0, "prev_day_close": 71.6649971008301}, {"option": "SPY260831P00699000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3372, "open_interest": 915.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0095, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:50:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00700000", "bid": 68.09, "bid_size": 44.0, "ask": 70.55, "ask_size": 44.0, "iv": 0.4591, "open_interest": 3569.0, "volume": 13.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0096, "rho": 0.0191, "theo": 69.2078, "change": -1.15, "open": 72.17, "high": 72.35, "low": 69.42, "tick": "down", "last_trade_price": 69.42, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -1.62959, "prev_day_close": 70.5700035095215}, {"option": "SPY260831P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 205.0, "iv": 0.3326, "open_interest": 10307.0, "volume": 148.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0096, "rho": 0.0, "theo": 0.0103, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:41:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00701000", "bid": 67.14, "bid_size": 44.0, "ask": 69.53, "ask_size": 44.0, "iv": 0.46, "open_interest": 202.0, "volume": 3.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0098, "rho": 0.0192, "theo": 68.208, "change": -1.535, "open": 73.83, "high": 73.83, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-28T14:59:24", "percent_change": -2.20752, "prev_day_close": 69.5349998474121}, {"option": "SPY260831P00701000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3279, "open_interest": 7231.0, "volume": 85.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0098, "rho": 0.0, "theo": 0.0105, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:49:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00702000", "bid": 66.14, "bid_size": 44.0, "ask": 68.54, "ask_size": 44.0, "iv": 0.456, "open_interest": 108.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.004, "theta": -0.0099, "rho": 0.0192, "theo": 67.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.71, "last_trade_time": "2026-08-27T10:00:54", "percent_change": 0.0, "prev_day_close": 68.7750015258789}, {"option": "SPY260831P00702000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3233, "open_interest": 851.0, "volume": 370.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.004, "theta": -0.0099, "rho": 0.0, "theo": 0.0106, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:51:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00703000", "bid": 65.14, "bid_size": 44.0, "ask": 67.52, "ask_size": 44.0, "iv": 0.4453, "open_interest": 178.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0041, "theta": -0.01, "rho": 0.0192, "theo": 66.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.46, "last_trade_time": "2026-08-27T12:25:45", "percent_change": 0.0, "prev_day_close": 67.4949989318848}, {"option": "SPY260831P00703000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3186, "open_interest": 2030.0, "volume": 42.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0041, "theta": -0.01, "rho": 0.0, "theo": 0.0107, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:49:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00704000", "bid": 63.72, "bid_size": 2.0, "ask": 66.93, "ask_size": 1.0, "iv": 0.4369, "open_interest": 55.0, "volume": 48.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0101, "rho": 0.0192, "theo": 65.2088, "change": 2.175, "open": 68.64, "high": 68.97, "low": 68.43, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-08-28T11:48:33", "percent_change": 3.26454, "prev_day_close": 66.625}, {"option": "SPY260831P00704000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.314, "open_interest": 3067.0, "volume": 38.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0101, "rho": 0.0, "theo": 0.0109, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:59:58", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831C00705000", "bid": 63.14, "bid_size": 44.0, "ask": 65.52, "ask_size": 44.0, "iv": 0.433, "open_interest": 698.0, "volume": 2.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0102, "rho": 0.0193, "theo": 64.209, "change": -0.63, "open": 64.05, "high": 64.78, "low": 64.05, "tick": "up", "last_trade_price": 64.78, "last_trade_time": "2026-08-28T15:57:51", "percent_change": -0.963155, "prev_day_close": 65.4099998474121}, {"option": "SPY260831P00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3093, "open_interest": 12172.0, "volume": 167.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0102, "rho": 0.0, "theo": 0.011, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:51:58", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00706000", "bid": 62.14, "bid_size": 44.0, "ask": 64.52, "ask_size": 44.0, "iv": 0.4268, "open_interest": 132.0, "volume": 5.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0104, "rho": 0.0193, "theo": 63.2093, "change": -1.195, "open": 63.45, "high": 63.45, "low": 63.33, "tick": "down", "last_trade_price": 63.33, "last_trade_time": "2026-08-28T16:12:38", "percent_change": -1.85199, "prev_day_close": 64.5249996185303}, {"option": "SPY260831P00706000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.3047, "open_interest": 2397.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0103, "rho": 0.0, "theo": 0.0111, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:28:15", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00707000", "bid": 61.14, "bid_size": 44.0, "ask": 63.53, "ask_size": 44.0, "iv": 0.4227, "open_interest": 169.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0105, "rho": 0.0193, "theo": 62.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.97, "last_trade_time": "2026-08-26T14:28:47", "percent_change": 0.0, "prev_day_close": 63.5250015258789}, {"option": "SPY260831P00707000", "bid": 0.01, "bid_size": 217.0, "ask": 0.02, "ask_size": 1611.0, "iv": 0.3295, "open_interest": 768.0, "volume": 16.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0105, "rho": 0.0, "theo": 0.0113, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:27:54", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00708000", "bid": 60.14, "bid_size": 44.0, "ask": 62.53, "ask_size": 44.0, "iv": 0.4165, "open_interest": 178.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0106, "rho": 0.0193, "theo": 61.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-08-26T14:37:03", "percent_change": 0.0, "prev_day_close": 62.5249996185303}, {"option": "SPY260831P00708000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.2953, "open_interest": 1938.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0106, "rho": 0.0, "theo": 0.0115, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:28:35", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00709000", "bid": 59.14, "bid_size": 44.0, "ask": 61.63, "ask_size": 44.0, "iv": 0.4288, "open_interest": 451.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0107, "rho": 0.0194, "theo": 60.2101, "change": 0.655, "open": 62.49, "high": 62.49, "low": 62.49, "tick": "down", "last_trade_price": 62.49, "last_trade_time": "2026-08-28T12:13:40", "percent_change": 1.05927, "prev_day_close": 61.8349990844726}, {"option": "SPY260831P00709000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.2907, "open_interest": 1155.0, "volume": 1040.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0107, "rho": 0.0, "theo": 0.0116, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:11:34", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00710000", "bid": 58.97, "bid_size": 44.0, "ask": 60.53, "ask_size": 44.0, "iv": 0.5056, "open_interest": 994.0, "volume": 7.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0109, "rho": 0.0194, "theo": 59.2104, "change": -1.15, "open": 60.55, "high": 60.55, "low": 59.04, "tick": "up", "last_trade_price": 59.67, "last_trade_time": "2026-08-28T15:54:56", "percent_change": -1.89082, "prev_day_close": 60.8199996948242}, {"option": "SPY260831P00710000", "bid": 0.01, "bid_size": 1620.0, "ask": 0.02, "ask_size": 1572.0, "iv": 0.3147, "open_interest": 19920.0, "volume": 956.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0109, "rho": 0.0, "theo": 0.0118, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:55", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00711000", "bid": 57.14, "bid_size": 44.0, "ask": 59.55, "ask_size": 44.0, "iv": 0.4018, "open_interest": 526.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.005, "theta": -0.011, "rho": 0.0194, "theo": 58.2107, "change": 0.055, "open": 60.39, "high": 60.39, "low": 60.39, "tick": "up", "last_trade_price": 60.39, "last_trade_time": "2026-08-28T12:13:40", "percent_change": 0.0911592, "prev_day_close": 60.3349990844726}, {"option": "SPY260831P00711000", "bid": 0.01, "bid_size": 1642.0, "ask": 0.02, "ask_size": 1480.0, "iv": 0.3099, "open_interest": 4309.0, "volume": 10.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0049, "theta": -0.011, "rho": 0.0, "theo": 0.0119, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:15:34", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00712000", "bid": 56.14, "bid_size": 44.0, "ask": 58.54, "ask_size": 44.0, "iv": 0.3936, "open_interest": 232.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0112, "rho": 0.0194, "theo": 57.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.17, "last_trade_time": "2026-08-27T12:24:21", "percent_change": 0.0, "prev_day_close": 59.329999923706}, {"option": "SPY260831P00712000", "bid": 0.01, "bid_size": 1815.0, "ask": 0.02, "ask_size": 1566.0, "iv": 0.3045, "open_interest": 3691.0, "volume": 402.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0112, "rho": 0.0, "theo": 0.0121, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:09", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00713000", "bid": 55.14, "bid_size": 44.0, "ask": 57.55, "ask_size": 44.0, "iv": 0.3893, "open_interest": 216.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0114, "rho": 0.0195, "theo": 56.2113, "change": -1.94, "open": 56.4, "high": 56.4, "low": 56.4, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-08-28T13:03:02", "percent_change": -3.32533, "prev_day_close": 58.3400001525879}, {"option": "SPY260831P00713000", "bid": 0.01, "bid_size": 1937.0, "ask": 0.02, "ask_size": 1612.0, "iv": 0.2998, "open_interest": 1453.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0113, "rho": 0.0, "theo": 0.0123, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:02:08", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00714000", "bid": 54.14, "bid_size": 44.0, "ask": 56.63, "ask_size": 44.0, "iv": 0.3967, "open_interest": 1148.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0115, "rho": 0.0195, "theo": 55.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.34, "last_trade_time": "2026-08-26T15:16:06", "percent_change": 0.0, "prev_day_close": 57.3449993133545}, {"option": "SPY260831P00714000", "bid": 0.01, "bid_size": 1715.0, "ask": 0.02, "ask_size": 1218.0, "iv": 0.2946, "open_interest": 5492.0, "volume": 8.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0115, "rho": 0.0, "theo": 0.0125, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:56:14", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00715000", "bid": 53.09, "bid_size": 44.0, "ask": 55.54, "ask_size": 44.0, "iv": 0.3649, "open_interest": 875.0, "volume": 60.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0117, "rho": 0.0195, "theo": 54.2119, "change": -2.01, "open": 57.95, "high": 57.95, "low": 53.81, "tick": "down", "last_trade_price": 53.81, "last_trade_time": "2026-08-28T15:04:55", "percent_change": -3.60086, "prev_day_close": 55.8199996948242}, {"option": "SPY260831P00715000", "bid": 0.01, "bid_size": 1745.0, "ask": 0.02, "ask_size": 1503.0, "iv": 0.2896, "open_interest": 4991.0, "volume": 42.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0117, "rho": 0.0, "theo": 0.0127, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:10:17", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00716000", "bid": 52.15, "bid_size": 44.0, "ask": 54.51, "ask_size": 44.0, "iv": 0.3648, "open_interest": 630.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0118, "rho": 0.0196, "theo": 53.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.23, "last_trade_time": "2026-08-26T15:11:19", "percent_change": 0.0, "prev_day_close": 55.3150005340576}, {"option": "SPY260831P00716000", "bid": 0.01, "bid_size": 1776.0, "ask": 0.02, "ask_size": 1448.0, "iv": 0.2846, "open_interest": 1105.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0118, "rho": 0.0, "theo": 0.0129, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:51:37", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00717000", "bid": 51.15, "bid_size": 44.0, "ask": 53.59, "ask_size": 44.0, "iv": 0.3727, "open_interest": 229.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0058, "theta": -0.012, "rho": 0.0196, "theo": 52.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.34, "last_trade_time": "2026-08-26T15:11:07", "percent_change": 0.0, "prev_day_close": 54.3350009918213}, {"option": "SPY260831P00717000", "bid": 0.01, "bid_size": 1807.0, "ask": 0.02, "ask_size": 1180.0, "iv": 0.2795, "open_interest": 20848.0, "volume": 16.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0058, "theta": -0.012, "rho": 0.0, "theo": 0.0131, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:13:09", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00718000", "bid": 49.73, "bid_size": 1.0, "ask": 52.93, "ask_size": 1.0, "iv": 0.3524, "open_interest": 75.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.006, "theta": -0.0122, "rho": 0.0196, "theo": 51.2129, "change": -1.9, "open": 51.27, "high": 51.27, "low": 51.27, "tick": "down", "last_trade_price": 51.27, "last_trade_time": "2026-08-28T15:11:06", "percent_change": -3.57344, "prev_day_close": 53.1700000762939}, {"option": "SPY260831P00718000", "bid": 0.01, "bid_size": 1778.0, "ask": 0.02, "ask_size": 1019.0, "iv": 0.2745, "open_interest": 12409.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.006, "theta": -0.0122, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T15:36:36", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831C00719000", "bid": 49.15, "bid_size": 44.0, "ask": 51.52, "ask_size": 44.0, "iv": 0.3481, "open_interest": 185.0, "volume": 4.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0124, "rho": 0.0196, "theo": 50.2132, "change": -2.205, "open": 53.16, "high": 54.59, "low": 49.65, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-08-28T14:55:42", "percent_change": -4.25224, "prev_day_close": 51.8549995422363}, {"option": "SPY260831P00719000", "bid": 0.01, "bid_size": 1815.0, "ask": 0.02, "ask_size": 1026.0, "iv": 0.2695, "open_interest": 1334.0, "volume": 885.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0124, "rho": 0.0, "theo": 0.0135, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:08:30", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00720000", "bid": 48.1, "bid_size": 44.0, "ask": 50.52, "ask_size": 44.0, "iv": 0.3322, "open_interest": 2152.0, "volume": 31.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0126, "rho": 0.0197, "theo": 49.2136, "change": -0.88, "open": 52.16, "high": 55.08, "low": 48.79, "tick": "up", "last_trade_price": 49.55, "last_trade_time": "2026-08-28T15:50:18", "percent_change": -1.74499, "prev_day_close": 50.4300003051758}, {"option": "SPY260831P00720000", "bid": 0.01, "bid_size": 1853.0, "ask": 0.02, "ask_size": 1025.0, "iv": 0.2645, "open_interest": 29426.0, "volume": 1412.0, "delta": -0.0027, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0126, "rho": 0.0, "theo": 0.0138, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:04", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00721000", "bid": 47.15, "bid_size": 44.0, "ask": 49.55, "ask_size": 44.0, "iv": 0.3408, "open_interest": 138.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0128, "rho": 0.0197, "theo": 48.2139, "change": 4.23, "open": 53.67, "high": 53.67, "low": 53.67, "tick": "up", "last_trade_price": 53.67, "last_trade_time": "2026-08-28T11:04:01", "percent_change": 8.55582, "prev_day_close": 49.4400005340576}, {"option": "SPY260831P00721000", "bid": 0.01, "bid_size": 1891.0, "ask": 0.02, "ask_size": 869.0, "iv": 0.2594, "open_interest": 4615.0, "volume": 4367.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0128, "rho": -0.0001, "theo": 0.014, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:09:33", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00722000", "bid": 46.15, "bid_size": 44.0, "ask": 48.55, "ask_size": 44.0, "iv": 0.3345, "open_interest": 131.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0068, "theta": -0.013, "rho": 0.0197, "theo": 47.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.88, "last_trade_time": "2026-08-26T14:56:19", "percent_change": 0.0, "prev_day_close": 48.8449993133545}, {"option": "SPY260831P00722000", "bid": 0.01, "bid_size": 1930.0, "ask": 0.02, "ask_size": 873.0, "iv": 0.2544, "open_interest": 926.0, "volume": 2813.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0068, "theta": -0.013, "rho": -0.0001, "theo": 0.0143, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:45:59", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00723000", "bid": 44.73, "bid_size": 1.0, "ask": 47.94, "ask_size": 1.0, "iv": 0.3231, "open_interest": 60.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.007, "theta": -0.0132, "rho": 0.0197, "theo": 46.2147, "change": -1.92, "open": 46.3, "high": 46.3, "low": 46.3, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-08-28T14:32:02", "percent_change": -3.98175, "prev_day_close": 48.2199993133545}, {"option": "SPY260831P00723000", "bid": 0.01, "bid_size": 1970.0, "ask": 0.02, "ask_size": 1042.0, "iv": 0.2494, "open_interest": 817.0, "volume": 1224.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.007, "theta": -0.0132, "rho": -0.0001, "theo": 0.0145, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:07:06", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00724000", "bid": 43.73, "bid_size": 1.0, "ask": 46.94, "ask_size": 1.0, "iv": 0.3169, "open_interest": 33.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0135, "rho": 0.0198, "theo": 45.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.59, "last_trade_time": "2026-08-27T10:08:56", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "SPY260831P00724000", "bid": 0.01, "bid_size": 2013.0, "ask": 0.02, "ask_size": 205.0, "iv": 0.2443, "open_interest": 766.0, "volume": 575.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0135, "rho": -0.0001, "theo": 0.0148, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:05:51", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00725000", "bid": 43.11, "bid_size": 44.0, "ask": 45.55, "ask_size": 44.0, "iv": 0.3089, "open_interest": 1892.0, "volume": 14.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0137, "rho": 0.0198, "theo": 44.2155, "change": -1.395, "open": 47.31, "high": 48.34, "low": 44.01, "tick": "down", "last_trade_price": 44.01, "last_trade_time": "2026-08-28T13:00:42", "percent_change": -3.07235, "prev_day_close": 45.4050006866455}, {"option": "SPY260831P00725000", "bid": 0.01, "bid_size": 2055.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2393, "open_interest": 13613.0, "volume": 582.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0137, "rho": -0.0001, "theo": 0.0151, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:48", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00726000", "bid": 42.15, "bid_size": 44.0, "ask": 44.53, "ask_size": 44.0, "iv": 0.306, "open_interest": 343.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0078, "theta": -0.014, "rho": 0.0198, "theo": 43.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-08-27T11:42:21", "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "SPY260831P00726000", "bid": 0.01, "bid_size": 2093.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2343, "open_interest": 1385.0, "volume": 1111.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0077, "theta": -0.014, "rho": -0.0001, "theo": 0.0154, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:04:07", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00727000", "bid": 41.15, "bid_size": 44.0, "ask": 43.53, "ask_size": 44.0, "iv": 0.2997, "open_interest": 181.0, "volume": 3.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.008, "theta": -0.0142, "rho": 0.0198, "theo": 42.2164, "change": -1.175, "open": 42.3, "high": 42.68, "low": 42.3, "tick": "up", "last_trade_price": 42.68, "last_trade_time": "2026-08-28T15:43:06", "percent_change": -2.67928, "prev_day_close": 43.8549995422363}, {"option": "SPY260831P00727000", "bid": 0.01, "bid_size": 2093.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2292, "open_interest": 1851.0, "volume": 909.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.008, "theta": -0.0142, "rho": -0.0001, "theo": 0.0157, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:48", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00728000", "bid": 40.15, "bid_size": 44.0, "ask": 42.55, "ask_size": 44.0, "iv": 0.2965, "open_interest": 518.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0007, "vega": 0.0083, "theta": -0.0145, "rho": 0.0199, "theo": 41.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-08-27T10:52:34", "percent_change": 0.0, "prev_day_close": 42.8549995422363}, {"option": "SPY260831P00728000", "bid": 0.01, "bid_size": 2092.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2242, "open_interest": 1607.0, "volume": 1963.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0083, "theta": -0.0145, "rho": -0.0001, "theo": 0.0161, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:48", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00729000", "bid": 38.73, "bid_size": 1.0, "ask": 41.94, "ask_size": 1.0, "iv": 0.2856, "open_interest": 49.0, "volume": 2.0, "delta": 0.9963, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0148, "rho": 0.0199, "theo": 40.2173, "change": 3.06, "open": 45.24, "high": 45.28, "low": 45.24, "tick": "up", "last_trade_price": 45.28, "last_trade_time": "2026-08-28T11:14:22", "percent_change": 7.24775, "prev_day_close": 42.2199993133545}, {"option": "SPY260831P00729000", "bid": 0.01, "bid_size": 2093.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2193, "open_interest": 3221.0, "volume": 3485.0, "delta": -0.0036, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0148, "rho": -0.0001, "theo": 0.0164, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:48", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831C00730000", "bid": 38.15, "bid_size": 44.0, "ask": 40.55, "ask_size": 44.0, "iv": 0.2838, "open_interest": 1331.0, "volume": 142.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.009, "theta": -0.0152, "rho": 0.0199, "theo": 39.2178, "change": -1.91, "open": 42.29, "high": 44.87, "low": 38.44, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-08-28T15:05:56", "percent_change": -4.6745, "prev_day_close": 40.8599987030029}, {"option": "SPY260831P00730000", "bid": 0.01, "bid_size": 2093.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2142, "open_interest": 33056.0, "volume": 768.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0089, "theta": -0.0151, "rho": -0.0001, "theo": 0.0168, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:03:46", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831C00731000", "bid": 37.15, "bid_size": 44.0, "ask": 39.58, "ask_size": 44.0, "iv": 0.2816, "open_interest": 188.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0008, "vega": 0.0093, "theta": -0.0155, "rho": 0.0199, "theo": 38.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-27T10:48:28", "percent_change": 0.0, "prev_day_close": 39.8700008392334}, {"option": "SPY260831P00731000", "bid": 0.01, "bid_size": 2093.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2092, "open_interest": 667.0, "volume": 1824.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0093, "theta": -0.0154, "rho": -0.0001, "theo": 0.0172, "change": -0.035, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:48", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831C00732000", "bid": 36.15, "bid_size": 44.0, "ask": 38.53, "ask_size": 44.0, "iv": 0.2682, "open_interest": 262.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0097, "theta": -0.0158, "rho": 0.02, "theo": 37.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.54, "last_trade_time": "2026-08-27T15:10:48", "percent_change": 0.0, "prev_day_close": 38.8649997711182}, {"option": "SPY260831P00732000", "bid": 0.01, "bid_size": 2092.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.2036, "open_interest": 1859.0, "volume": 5274.0, "delta": -0.0042, "gamma": 0.0008, "vega": 0.0097, "theta": -0.0158, "rho": -0.0001, "theo": 0.0177, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:09:27", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831C00733000", "bid": 35.15, "bid_size": 44.0, "ask": 37.54, "ask_size": 44.0, "iv": 0.2633, "open_interest": 224.0, "volume": 85.0, "delta": 0.9956, "gamma": 0.0009, "vega": 0.0101, "theta": -0.0162, "rho": 0.02, "theo": 36.2195, "change": -1.785, "open": 41.06, "high": 41.69, "low": 36.07, "tick": "down", "last_trade_price": 36.07, "last_trade_time": "2026-08-28T13:29:53", "percent_change": -4.71536, "prev_day_close": 37.8549995422363}, {"option": "SPY260831P00733000", "bid": 0.01, "bid_size": 3142.0, "ask": 0.02, "ask_size": 230.0, "iv": 0.1986, "open_interest": 985.0, "volume": 5358.0, "delta": -0.0043, "gamma": 0.0009, "vega": 0.0101, "theta": -0.0162, "rho": -0.0001, "theo": 0.0181, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:09:27", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831C00734000", "bid": 34.15, "bid_size": 44.0, "ask": 36.54, "ask_size": 44.0, "iv": 0.2569, "open_interest": 350.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.001, "vega": 0.0105, "theta": -0.0166, "rho": 0.02, "theo": 35.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.49, "last_trade_time": "2026-08-27T14:34:50", "percent_change": 0.0, "prev_day_close": 36.8700008392334}, {"option": "SPY260831P00734000", "bid": 0.01, "bid_size": 2092.0, "ask": 0.02, "ask_size": 225.0, "iv": 0.1937, "open_interest": 788.0, "volume": 1073.0, "delta": -0.0045, "gamma": 0.0009, "vega": 0.0105, "theta": -0.0165, "rho": -0.0001, "theo": 0.0185, "change": -0.025, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831C00735000", "bid": 33.99, "bid_size": 44.0, "ask": 35.55, "ask_size": 44.0, "iv": 0.3226, "open_interest": 1269.0, "volume": 30.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.011, "theta": -0.017, "rho": 0.02, "theo": 34.2207, "change": -1.99, "open": 37.54, "high": 39.67, "low": 33.85, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-08-28T15:08:15", "percent_change": -5.55246, "prev_day_close": 35.8400001525879}, {"option": "SPY260831P00735000", "bid": 0.02, "bid_size": 1228.0, "ask": 0.03, "ask_size": 1240.0, "iv": 0.1993, "open_interest": 8879.0, "volume": 1172.0, "delta": -0.0047, "gamma": 0.001, "vega": 0.011, "theta": -0.0169, "rho": -0.0001, "theo": 0.019, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:11:20", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831C00736000", "bid": 32.15, "bid_size": 44.0, "ask": 34.52, "ask_size": 44.0, "iv": 0.2414, "open_interest": 443.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0011, "vega": 0.0115, "theta": -0.0175, "rho": 0.02, "theo": 33.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-08-27T10:49:53", "percent_change": 0.0, "prev_day_close": 34.8700008392334}, {"option": "SPY260831P00736000", "bid": 0.02, "bid_size": 1281.0, "ask": 0.03, "ask_size": 1087.0, "iv": 0.194, "open_interest": 2855.0, "volume": 858.0, "delta": -0.005, "gamma": 0.0011, "vega": 0.0115, "theta": -0.0174, "rho": -0.0001, "theo": 0.0195, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831C00737000", "bid": 31.15, "bid_size": 44.0, "ask": 33.53, "ask_size": 44.0, "iv": 0.2364, "open_interest": 746.0, "volume": 70.0, "delta": 0.9948, "gamma": 0.0012, "vega": 0.0121, "theta": -0.018, "rho": 0.0201, "theo": 32.2221, "change": -1.765, "open": 37.06, "high": 37.67, "low": 32.07, "tick": "down", "last_trade_price": 32.07, "last_trade_time": "2026-08-28T13:29:53", "percent_change": -5.21649, "prev_day_close": 33.8349990844727}, {"option": "SPY260831P00737000", "bid": 0.02, "bid_size": 1332.0, "ask": 0.03, "ask_size": 985.0, "iv": 0.1886, "open_interest": 1357.0, "volume": 689.0, "delta": -0.0052, "gamma": 0.0012, "vega": 0.012, "theta": -0.0178, "rho": -0.0001, "theo": 0.0201, "change": -0.035, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:09:27", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260831C00738000", "bid": 30.42, "bid_size": 44.0, "ask": 32.55, "ask_size": 44.0, "iv": 0.2601, "open_interest": 985.0, "volume": 21.0, "delta": 0.9945, "gamma": 0.0012, "vega": 0.0126, "theta": -0.0185, "rho": 0.0201, "theo": 31.2229, "change": -1.345, "open": 33.87, "high": 37.0, "low": 31.54, "tick": "down", "last_trade_price": 31.54, "last_trade_time": "2026-08-28T15:45:31", "percent_change": -4.09001, "prev_day_close": 32.8850002288818}, {"option": "SPY260831P00738000", "bid": 0.02, "bid_size": 1330.0, "ask": 0.03, "ask_size": 964.0, "iv": 0.1833, "open_interest": 3801.0, "volume": 1674.0, "delta": -0.0055, "gamma": 0.0012, "vega": 0.0126, "theta": -0.0184, "rho": -0.0001, "theo": 0.0208, "change": -0.035, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:09:27", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260831C00739000", "bid": 29.69, "bid_size": 44.0, "ask": 31.55, "ask_size": 44.0, "iv": 0.2733, "open_interest": 1220.0, "volume": 21.0, "delta": 0.9942, "gamma": 0.0013, "vega": 0.0133, "theta": -0.019, "rho": 0.0201, "theo": 30.2237, "change": -1.36, "open": 35.7, "high": 35.7, "low": 29.94, "tick": "up", "last_trade_price": 30.51, "last_trade_time": "2026-08-28T15:48:06", "percent_change": -4.26734, "prev_day_close": 31.8699998855591}, {"option": "SPY260831P00739000", "bid": 0.02, "bid_size": 1410.0, "ask": 0.03, "ask_size": 1112.0, "iv": 0.178, "open_interest": 3327.0, "volume": 8515.0, "delta": -0.0058, "gamma": 0.0013, "vega": 0.0132, "theta": -0.0189, "rho": -0.0001, "theo": 0.0215, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:10:23", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260831C00740000", "bid": 28.99, "bid_size": 44.0, "ask": 30.58, "ask_size": 44.0, "iv": 0.2859, "open_interest": 2680.0, "volume": 35.0, "delta": 0.9938, "gamma": 0.0014, "vega": 0.014, "theta": -0.0196, "rho": 0.0201, "theo": 29.2245, "change": -0.87, "open": 31.21, "high": 34.64, "low": 28.64, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-28T15:46:36", "percent_change": -2.85059, "prev_day_close": 30.5200004577637}, {"option": "SPY260831P00740000", "bid": 0.02, "bid_size": 1443.0, "ask": 0.03, "ask_size": 1014.0, "iv": 0.1726, "open_interest": 12424.0, "volume": 2225.0, "delta": -0.0061, "gamma": 0.0014, "vega": 0.0139, "theta": -0.0195, "rho": -0.0001, "theo": 0.0222, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:13:48", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPY260831C00741000", "bid": 27.15, "bid_size": 44.0, "ask": 29.53, "ask_size": 44.0, "iv": 0.2108, "open_interest": 569.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0016, "vega": 0.0147, "theta": -0.0202, "rho": 0.0202, "theo": 28.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-27T11:45:04", "percent_change": 0.0, "prev_day_close": 29.6550006866455}, {"option": "SPY260831P00741000", "bid": 0.02, "bid_size": 1534.0, "ask": 0.03, "ask_size": 919.0, "iv": 0.1671, "open_interest": 1461.0, "volume": 2246.0, "delta": -0.0065, "gamma": 0.0016, "vega": 0.0147, "theta": -0.0202, "rho": -0.0001, "theo": 0.0231, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:09:47", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260831C00742000", "bid": 26.16, "bid_size": 44.0, "ask": 28.53, "ask_size": 44.0, "iv": 0.2055, "open_interest": 868.0, "volume": 1.0, "delta": 0.9931, "gamma": 0.0017, "vega": 0.0156, "theta": -0.0209, "rho": 0.0202, "theo": 27.2265, "change": -1.115, "open": 27.55, "high": 27.55, "low": 27.55, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-08-28T15:45:20", "percent_change": -3.88976, "prev_day_close": 28.664999961853}, {"option": "SPY260831P00742000", "bid": 0.02, "bid_size": 1460.0, "ask": 0.03, "ask_size": 830.0, "iv": 0.1617, "open_interest": 12713.0, "volume": 1913.0, "delta": -0.0069, "gamma": 0.0017, "vega": 0.0156, "theta": -0.0209, "rho": -0.0001, "theo": 0.024, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:09:47", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260831C00743000", "bid": 25.51, "bid_size": 44.0, "ask": 27.51, "ask_size": 44.0, "iv": 0.2287, "open_interest": 655.0, "volume": 22.0, "delta": 0.9926, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0217, "rho": 0.0202, "theo": 26.2276, "change": -1.78, "open": 28.94, "high": 30.86, "low": 26.14, "tick": "down", "last_trade_price": 26.14, "last_trade_time": "2026-08-28T13:06:50", "percent_change": -6.37536, "prev_day_close": 27.9200000762939}, {"option": "SPY260831P00743000", "bid": 0.02, "bid_size": 1507.0, "ask": 0.03, "ask_size": 689.0, "iv": 0.1564, "open_interest": 3293.0, "volume": 4594.0, "delta": -0.0073, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0217, "rho": -0.0001, "theo": 0.025, "change": -0.035, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:14:12", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260831C00744000", "bid": 24.86, "bid_size": 44.0, "ask": 26.54, "ask_size": 44.0, "iv": 0.2454, "open_interest": 784.0, "volume": 227.0, "delta": 0.9922, "gamma": 0.002, "vega": 0.0175, "theta": -0.0225, "rho": 0.0202, "theo": 25.2287, "change": -1.03, "open": 29.56, "high": 30.46, "low": 25.27, "tick": "up", "last_trade_price": 25.43, "last_trade_time": "2026-08-28T16:01:33", "percent_change": -3.89267, "prev_day_close": 26.460000038147}, {"option": "SPY260831P00744000", "bid": 0.02, "bid_size": 1551.0, "ask": 0.03, "ask_size": 214.0, "iv": 0.151, "open_interest": 2441.0, "volume": 3129.0, "delta": -0.0078, "gamma": 0.002, "vega": 0.0175, "theta": -0.0225, "rho": -0.0002, "theo": 0.0261, "change": -0.045, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:09:47", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260831C00745000", "bid": 23.99, "bid_size": 44.0, "ask": 25.56, "ask_size": 44.0, "iv": 0.2456, "open_interest": 3596.0, "volume": 221.0, "delta": 0.9916, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0234, "rho": 0.0202, "theo": 24.23, "change": -2.135, "open": 26.29, "high": 29.88, "low": 23.11, "tick": "down", "last_trade_price": 23.11, "last_trade_time": "2026-08-28T16:01:42", "percent_change": -8.45712, "prev_day_close": 25.2449998855591}, {"option": "SPY260831P00745000", "bid": 0.02, "bid_size": 1382.0, "ask": 0.03, "ask_size": 216.0, "iv": 0.1456, "open_interest": 12005.0, "volume": 8921.0, "delta": -0.0084, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0234, "rho": -0.0002, "theo": 0.0272, "change": -0.045, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:09:47", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260831C00746000", "bid": 22.11, "bid_size": 44.0, "ask": 24.55, "ask_size": 44.0, "iv": 0.1761, "open_interest": 979.0, "volume": 264.0, "delta": 0.991, "gamma": 0.0024, "vega": 0.0198, "theta": -0.0244, "rho": 0.0202, "theo": 23.2314, "change": -0.88, "open": 26.83, "high": 29.16, "low": 22.97, "tick": "down", "last_trade_price": 23.38, "last_trade_time": "2026-08-28T15:30:14", "percent_change": -3.62737, "prev_day_close": 24.2600002288818}, {"option": "SPY260831P00746000", "bid": 0.02, "bid_size": 1398.0, "ask": 0.03, "ask_size": 218.0, "iv": 0.1402, "open_interest": 11685.0, "volume": 8141.0, "delta": -0.009, "gamma": 0.0024, "vega": 0.0198, "theta": -0.0244, "rho": -0.0002, "theo": 0.0285, "change": -0.055, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:10:23", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "SPY260831C00747000", "bid": 21.79, "bid_size": 44.0, "ask": 23.36, "ask_size": 44.0, "iv": 0.2081, "open_interest": 870.0, "volume": 72.0, "delta": 0.9903, "gamma": 0.0027, "vega": 0.0212, "theta": -0.0255, "rho": 0.0202, "theo": 22.233, "change": -1.63, "open": 25.22, "high": 26.04, "low": 22.17, "tick": "down", "last_trade_price": 22.17, "last_trade_time": "2026-08-28T13:06:50", "percent_change": -6.84874, "prev_day_close": 23.8000001907349}, {"option": "SPY260831P00747000", "bid": 0.02, "bid_size": 1988.0, "ask": 0.03, "ask_size": 221.0, "iv": 0.1348, "open_interest": 6003.0, "volume": 2758.0, "delta": -0.0097, "gamma": 0.0027, "vega": 0.0212, "theta": -0.0255, "rho": -0.0002, "theo": 0.03, "change": -0.065, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:09:47", "percent_change": -68.4211, "prev_day_close": 0.0950000025331974}, {"option": "SPY260831C00748000", "bid": 20.79, "bid_size": 44.0, "ask": 22.29, "ask_size": 44.0, "iv": 0.1963, "open_interest": 1014.0, "volume": 169.0, "delta": 0.9895, "gamma": 0.003, "vega": 0.0228, "theta": -0.0267, "rho": 0.0203, "theo": 21.2348, "change": -1.44, "open": 24.82, "high": 26.49, "low": 20.44, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-08-28T15:10:20", "percent_change": -6.31302, "prev_day_close": 22.8099994659424}, {"option": "SPY260831P00748000", "bid": 0.03, "bid_size": 611.0, "ask": 0.04, "ask_size": 1081.0, "iv": 0.1349, "open_interest": 3965.0, "volume": 2009.0, "delta": -0.0105, "gamma": 0.003, "vega": 0.0228, "theta": -0.0267, "rho": -0.0002, "theo": 0.0317, "change": -0.075, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:13:45", "percent_change": -71.4286, "prev_day_close": 0.105000000447035}, {"option": "SPY260831C00749000", "bid": 20.0, "bid_size": 44.0, "ask": 21.35, "ask_size": 44.0, "iv": 0.2039, "open_interest": 1117.0, "volume": 211.0, "delta": 0.9886, "gamma": 0.0033, "vega": 0.0245, "theta": -0.0281, "rho": 0.0203, "theo": 20.2369, "change": 1.68, "open": 22.92, "high": 23.94, "low": 22.68, "tick": "no_change", "last_trade_price": 22.98, "last_trade_time": "2026-08-28T09:54:42", "percent_change": 7.88732, "prev_day_close": 21.3000001907349}, {"option": "SPY260831P00749000", "bid": 0.03, "bid_size": 745.0, "ask": 0.04, "ask_size": 907.0, "iv": 0.1292, "open_interest": 1315.0, "volume": 2047.0, "delta": -0.0114, "gamma": 0.0033, "vega": 0.0246, "theta": -0.0282, "rho": -0.0002, "theo": 0.0336, "change": -0.085, "open": 0.06, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:07:15", "percent_change": -73.913, "prev_day_close": 0.114999998360872}, {"option": "SPY260831C00750000", "bid": 18.16, "bid_size": 44.0, "ask": 20.36, "ask_size": 44.0, "iv": 0.1321, "open_interest": 8615.0, "volume": 538.0, "delta": 0.9875, "gamma": 0.0037, "vega": 0.0266, "theta": -0.0298, "rho": 0.0203, "theo": 19.2393, "change": -1.775, "open": 22.35, "high": 25.28, "low": 18.19, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2026-08-28T15:48:45", "percent_change": -8.45439, "prev_day_close": 20.9949998855591}, {"option": "SPY260831P00750000", "bid": 0.03, "bid_size": 907.0, "ask": 0.04, "ask_size": 724.0, "iv": 0.1236, "open_interest": 14613.0, "volume": 3659.0, "delta": -0.0124, "gamma": 0.0037, "vega": 0.0266, "theta": -0.0298, "rho": -0.0002, "theo": 0.0359, "change": -0.105, "open": 0.07, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:12:24", "percent_change": -77.7778, "prev_day_close": 0.134999997913837}, {"option": "SPY260831C00751000", "bid": 17.13, "bid_size": 44.0, "ask": 19.36, "ask_size": 44.0, "iv": 0.1207, "open_interest": 736.0, "volume": 92.0, "delta": 0.9863, "gamma": 0.0042, "vega": 0.029, "theta": -0.0317, "rho": 0.0203, "theo": 18.2421, "change": -1.04, "open": 21.45, "high": 24.3, "low": 18.67, "tick": "down", "last_trade_price": 18.67, "last_trade_time": "2026-08-28T12:29:05", "percent_change": -5.27651, "prev_day_close": 19.710000038147}, {"option": "SPY260831P00751000", "bid": 0.03, "bid_size": 906.0, "ask": 0.04, "ask_size": 235.0, "iv": 0.1179, "open_interest": 1473.0, "volume": 1699.0, "delta": -0.0137, "gamma": 0.0042, "vega": 0.029, "theta": -0.0318, "rho": -0.0003, "theo": 0.0386, "change": -0.105, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:11:07", "percent_change": -72.4138, "prev_day_close": 0.145000003278255}, {"option": "SPY260831C00752000", "bid": 16.17, "bid_size": 44.0, "ask": 18.37, "ask_size": 44.0, "iv": 0.123, "open_interest": 956.0, "volume": 167.0, "delta": 0.9847, "gamma": 0.0048, "vega": 0.0317, "theta": -0.0341, "rho": 0.0203, "theo": 17.2454, "change": -0.845, "open": 19.92, "high": 22.99, "low": 16.68, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-08-28T15:51:01", "percent_change": -4.50307, "prev_day_close": 18.7650003433228}, {"option": "SPY260831P00752000", "bid": 0.03, "bid_size": 1138.0, "ask": 0.04, "ask_size": 52.0, "iv": 0.1126, "open_interest": 1928.0, "volume": 2563.0, "delta": -0.0151, "gamma": 0.0047, "vega": 0.0315, "theta": -0.0338, "rho": -0.0003, "theo": 0.0415, "change": -0.125, "open": 0.09, "high": 0.16, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:14:14", "percent_change": -75.7576, "prev_day_close": 0.16499999910593}, {"option": "SPY260831C00753000", "bid": 15.17, "bid_size": 44.0, "ask": 17.37, "ask_size": 44.0, "iv": 0.1168, "open_interest": 958.0, "volume": 1089.0, "delta": 0.9828, "gamma": 0.0055, "vega": 0.035, "theta": -0.0369, "rho": 0.0203, "theo": 16.2496, "change": -1.28, "open": 18.94, "high": 21.95, "low": 15.35, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-08-28T15:27:19", "percent_change": -7.19505, "prev_day_close": 17.789999961853}, {"option": "SPY260831P00753000", "bid": 0.04, "bid_size": 704.0, "ask": 0.05, "ask_size": 712.0, "iv": 0.1103, "open_interest": 4977.0, "volume": 1534.0, "delta": -0.0172, "gamma": 0.0055, "vega": 0.0351, "theta": -0.0369, "rho": -0.0003, "theo": 0.0459, "change": -0.145, "open": 0.09, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:06:33", "percent_change": -78.3784, "prev_day_close": 0.185000002384186}, {"option": "SPY260831C00754000", "bid": 14.19, "bid_size": 44.0, "ask": 16.38, "ask_size": 44.0, "iv": 0.1143, "open_interest": 1257.0, "volume": 617.0, "delta": 0.9805, "gamma": 0.0063, "vega": 0.039, "theta": -0.0405, "rho": 0.0202, "theo": 15.2549, "change": -1.61, "open": 18.44, "high": 19.64, "low": 14.9, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-08-28T16:01:33", "percent_change": -9.56057, "prev_day_close": 16.8400001525879}, {"option": "SPY260831P00754000", "bid": 0.04, "bid_size": 861.0, "ask": 0.05, "ask_size": 253.0, "iv": 0.1047, "open_interest": 2876.0, "volume": 1544.0, "delta": -0.0193, "gamma": 0.0063, "vega": 0.0387, "theta": -0.0401, "rho": -0.0004, "theo": 0.0506, "change": -0.175, "open": 0.18, "high": 0.18, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -81.3953, "prev_day_close": 0.214999996125698}, {"option": "SPY260831C00755000", "bid": 14.03, "bid_size": 44.0, "ask": 14.68, "ask_size": 44.0, "iv": 0.1206, "open_interest": 2498.0, "volume": 1007.0, "delta": 0.9775, "gamma": 0.0074, "vega": 0.0439, "theta": -0.045, "rho": 0.0202, "theo": 14.2617, "change": -1.62, "open": 18.37, "high": 20.0, "low": 13.66, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -10.0935, "prev_day_close": 16.0500001907349}, {"option": "SPY260831P00755000", "bid": 0.05, "bid_size": 786.0, "ask": 0.06, "ask_size": 577.0, "iv": 0.1018, "open_interest": 24416.0, "volume": 5481.0, "delta": -0.0222, "gamma": 0.0074, "vega": 0.0436, "theta": -0.0445, "rho": -0.0004, "theo": 0.0571, "change": -0.185, "open": 0.12, "high": 0.17, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -75.5102, "prev_day_close": 0.244999997317791}, {"option": "SPY260831C00756000", "bid": 13.04, "bid_size": 44.0, "ask": 13.61, "ask_size": 44.0, "iv": 0.109, "open_interest": 581.0, "volume": 1294.0, "delta": 0.9736, "gamma": 0.0088, "vega": 0.05, "theta": -0.0507, "rho": 0.0202, "theo": 13.2707, "change": -1.05, "open": 15.97, "high": 17.25, "low": 12.53, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-08-28T15:38:50", "percent_change": -7.20659, "prev_day_close": 14.5699996948242}, {"option": "SPY260831P00756000", "bid": 0.06, "bid_size": 740.0, "ask": 0.07, "ask_size": 626.0, "iv": 0.0978, "open_interest": 5822.0, "volume": 3671.0, "delta": -0.0264, "gamma": 0.0089, "vega": 0.05, "theta": -0.0508, "rho": -0.0005, "theo": 0.0666, "change": -0.215, "open": 0.16, "high": 0.2, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -75.4386, "prev_day_close": 0.284999996423721}, {"option": "SPY260831C00757000", "bid": 12.05, "bid_size": 44.0, "ask": 12.85, "ask_size": 44.0, "iv": 0.1184, "open_interest": 1316.0, "volume": 2762.0, "delta": 0.9686, "gamma": 0.0106, "vega": 0.0575, "theta": -0.0582, "rho": 0.0201, "theo": 12.2826, "change": -1.9, "open": 15.71, "high": 18.32, "low": 11.78, "tick": "no_change", "last_trade_price": 12.17, "last_trade_time": "2026-08-28T15:08:21", "percent_change": -13.5039, "prev_day_close": 14.0699996948242}, {"option": "SPY260831P00757000", "bid": 0.07, "bid_size": 737.0, "ask": 0.08, "ask_size": 253.0, "iv": 0.0937, "open_interest": 6960.0, "volume": 3825.0, "delta": -0.0315, "gamma": 0.0107, "vega": 0.0575, "theta": -0.0583, "rho": -0.0006, "theo": 0.0785, "change": -0.255, "open": 0.17, "high": 0.24, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:14:35", "percent_change": -78.4615, "prev_day_close": 0.325000002980232}, {"option": "SPY260831C00758000", "bid": 11.07, "bid_size": 45.0, "ask": 12.05, "ask_size": 45.0, "iv": 0.1212, "open_interest": 1531.0, "volume": 1725.0, "delta": 0.9619, "gamma": 0.013, "vega": 0.0668, "theta": -0.0678, "rho": 0.02, "theo": 11.2987, "change": -1.48, "open": 14.06, "high": 17.37, "low": 10.8, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-08-28T15:47:20", "percent_change": -11.4374, "prev_day_close": 12.9400000572205}, {"option": "SPY260831P00758000", "bid": 0.09, "bid_size": 485.0, "ask": 0.1, "ask_size": 545.0, "iv": 0.091, "open_interest": 3179.0, "volume": 5916.0, "delta": -0.0382, "gamma": 0.013, "vega": 0.0668, "theta": -0.0679, "rho": -0.0007, "theo": 0.0944, "change": -0.285, "open": 0.22, "high": 0.3, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:14:44", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "SPY260831C00759000", "bid": 10.09, "bid_size": 54.0, "ask": 11.26, "ask_size": 54.0, "iv": 0.1222, "open_interest": 944.0, "volume": 906.0, "delta": 0.953, "gamma": 0.016, "vega": 0.0782, "theta": -0.0803, "rho": 0.0198, "theo": 10.3205, "change": -1.72, "open": 13.34, "high": 15.89, "low": 9.99, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-08-28T15:54:04", "percent_change": -14.1099, "prev_day_close": 12.1900000572205}, {"option": "SPY260831P00759000", "bid": 0.11, "bid_size": 455.0, "ask": 0.12, "ask_size": 7.0, "iv": 0.0874, "open_interest": 2232.0, "volume": 10994.0, "delta": -0.0471, "gamma": 0.016, "vega": 0.0784, "theta": -0.0804, "rho": -0.0009, "theo": 0.1162, "change": -0.325, "open": 0.27, "high": 0.36, "low": 0.06, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -74.7126, "prev_day_close": 0.435000002384186}, {"option": "SPY260831C00760000", "bid": 9.18, "bid_size": 50.0, "ask": 9.76, "ask_size": 52.0, "iv": 0.0971, "open_interest": 2746.0, "volume": 2662.0, "delta": 0.9411, "gamma": 0.0198, "vega": 0.0923, "theta": -0.0961, "rho": 0.0196, "theo": 9.3503, "change": -1.765, "open": 12.1, "high": 15.34, "low": 8.65, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-08-28T16:04:27", "percent_change": -15.6264, "prev_day_close": 11.2950000762939}, {"option": "SPY260831P00760000", "bid": 0.15, "bid_size": 296.0, "ask": 0.16, "ask_size": 337.0, "iv": 0.0856, "open_interest": 37007.0, "volume": 29263.0, "delta": -0.059, "gamma": 0.0198, "vega": 0.0924, "theta": -0.0963, "rho": -0.0011, "theo": 0.1459, "change": -0.375, "open": 0.3, "high": 0.45, "low": 0.08, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -72.8155, "prev_day_close": 0.514999985694885}, {"option": "SPY260831C00761000", "bid": 8.3, "bid_size": 20.0, "ask": 8.79, "ask_size": 47.0, "iv": 0.0952, "open_interest": 1222.0, "volume": 1309.0, "delta": 0.9255, "gamma": 0.0246, "vega": 0.1092, "theta": -0.1159, "rho": 0.0193, "theo": 8.3909, "change": -1.715, "open": 11.2, "high": 14.34, "low": 7.85, "tick": "no_change", "last_trade_price": 8.56, "last_trade_time": "2026-08-28T16:04:27", "percent_change": -16.691, "prev_day_close": 10.2750000953674}, {"option": "SPY260831P00761000", "bid": 0.19, "bid_size": 299.0, "ask": 0.2, "ask_size": 267.0, "iv": 0.0824, "open_interest": 3005.0, "volume": 12134.0, "delta": -0.0747, "gamma": 0.0247, "vega": 0.1094, "theta": -0.1162, "rho": -0.0014, "theo": 0.1865, "change": -0.405, "open": 0.36, "high": 0.55, "low": 0.09, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -68.0672, "prev_day_close": 0.594999998807907}, {"option": "SPY260831C00762000", "bid": 7.24, "bid_size": 70.0, "ask": 7.84, "ask_size": 59.0, "iv": 0.0863, "open_interest": 1295.0, "volume": 2711.0, "delta": 0.9049, "gamma": 0.0305, "vega": 0.1291, "theta": -0.14, "rho": 0.0189, "theo": 7.4463, "change": -2.0, "open": 10.24, "high": 12.93, "low": 7.04, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-08-28T16:14:44", "percent_change": -20.9864, "prev_day_close": 9.52999973297119}, {"option": "SPY260831P00762000", "bid": 0.24, "bid_size": 511.0, "ask": 0.25, "ask_size": 32.0, "iv": 0.0795, "open_interest": 3465.0, "volume": 16451.0, "delta": -0.0954, "gamma": 0.0307, "vega": 0.1294, "theta": -0.1405, "rho": -0.0018, "theo": 0.242, "change": -0.455, "open": 0.45, "high": 0.68, "low": 0.11, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -65.4676, "prev_day_close": 0.694999992847443}, {"option": "SPY260831C00763000", "bid": 6.45, "bid_size": 34.0, "ask": 6.54, "ask_size": 39.0, "iv": 0.0744, "open_interest": 2565.0, "volume": 1357.0, "delta": 0.8781, "gamma": 0.0378, "vega": 0.1519, "theta": -0.1686, "rho": 0.0183, "theo": 6.5214, "change": -2.07, "open": 9.85, "high": 12.45, "low": 6.06, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-28T16:12:31", "percent_change": -24.0139, "prev_day_close": 8.61999988555908}, {"option": "SPY260831P00763000", "bid": 0.32, "bid_size": 266.0, "ask": 0.33, "ask_size": 289.0, "iv": 0.0768, "open_interest": 3019.0, "volume": 16532.0, "delta": -0.1224, "gamma": 0.038, "vega": 0.1522, "theta": -0.1694, "rho": -0.0022, "theo": 0.3174, "change": -0.495, "open": 0.54, "high": 0.82, "low": 0.13, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -60.0, "prev_day_close": 0.824999988079071}, {"option": "SPY260831C00764000", "bid": 5.55, "bid_size": 36.0, "ask": 5.64, "ask_size": 41.0, "iv": 0.0722, "open_interest": 1033.0, "volume": 1026.0, "delta": 0.8437, "gamma": 0.0462, "vega": 0.177, "theta": -0.2008, "rho": 0.0176, "theo": 5.6226, "change": -2.075, "open": 8.61, "high": 11.39, "low": 5.2, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -26.7569, "prev_day_close": 7.75499987602234}, {"option": "SPY260831P00764000", "bid": 0.42, "bid_size": 87.0, "ask": 0.43, "ask_size": 156.0, "iv": 0.0742, "open_interest": 2594.0, "volume": 26064.0, "delta": -0.1571, "gamma": 0.0466, "vega": 0.1773, "theta": -0.202, "rho": -0.0027, "theo": 0.4189, "change": -0.545, "open": 0.66, "high": 1.01, "low": 0.16, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -57.0681, "prev_day_close": 0.9549999833107}, {"option": "SPY260831C00765000", "bid": 4.69, "bid_size": 34.0, "ask": 4.78, "ask_size": 54.0, "iv": 0.0703, "open_interest": 2809.0, "volume": 5654.0, "delta": 0.8003, "gamma": 0.0558, "vega": 0.2034, "theta": -0.235, "rho": 0.0168, "theo": 4.7573, "change": -2.2, "open": 7.7, "high": 10.47, "low": 4.45, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-08-28T16:14:16", "percent_change": -31.6547, "prev_day_close": 6.95000004768372}, {"option": "SPY260831P00765000", "bid": 0.55, "bid_size": 255.0, "ask": 0.56, "ask_size": 28.0, "iv": 0.0717, "open_interest": 8451.0, "volume": 39267.0, "delta": -0.2008, "gamma": 0.0563, "vega": 0.2037, "theta": -0.2367, "rho": -0.0033, "theo": 0.5544, "change": -0.555, "open": 0.79, "high": 1.23, "low": 0.19, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -49.3333, "prev_day_close": 1.125}, {"option": "SPY260831C00766000", "bid": 3.87, "bid_size": 34.0, "ask": 3.95, "ask_size": 54.0, "iv": 0.068, "open_interest": 1842.0, "volume": 4013.0, "delta": 0.7468, "gamma": 0.066, "vega": 0.2293, "theta": -0.2681, "rho": 0.0156, "theo": 3.9345, "change": -2.285, "open": 6.84, "high": 9.5, "low": 3.65, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-08-28T16:14:19", "percent_change": -36.8251, "prev_day_close": 6.20499992370606}, {"option": "SPY260831P00766000", "bid": 0.73, "bid_size": 50.0, "ask": 0.74, "ask_size": 98.0, "iv": 0.0692, "open_interest": 6495.0, "volume": 29613.0, "delta": -0.255, "gamma": 0.0667, "vega": 0.2297, "theta": -0.2706, "rho": -0.004, "theo": 0.7328, "change": -0.595, "open": 0.96, "high": 1.52, "low": 0.23, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -44.9057, "prev_day_close": 1.32500004768372}, {"option": "SPY260831C00767000", "bid": 3.1, "bid_size": 37.0, "ask": 3.18, "ask_size": 48.0, "iv": 0.0657, "open_interest": 2291.0, "volume": 3893.0, "delta": 0.6821, "gamma": 0.0762, "vega": 0.2525, "theta": -0.296, "rho": 0.0143, "theo": 3.1644, "change": -2.18, "open": 5.92, "high": 8.71, "low": 2.95, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-08-28T16:13:17", "percent_change": -40.4453, "prev_day_close": 5.39000010490418}, {"option": "SPY260831P00767000", "bid": 0.96, "bid_size": 91.0, "ask": 0.97, "ask_size": 25.0, "iv": 0.067, "open_interest": 3362.0, "volume": 36896.0, "delta": -0.3204, "gamma": 0.077, "vega": 0.2528, "theta": -0.2994, "rho": -0.0048, "theo": 0.9645, "change": -0.575, "open": 1.12, "high": 1.84, "low": 0.29, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -36.9775, "prev_day_close": 1.55499994754791}, {"option": "SPY260831C00768000", "bid": 2.43, "bid_size": 12.0, "ask": 2.48, "ask_size": 11.0, "iv": 0.0642, "open_interest": 2161.0, "volume": 13114.0, "delta": 0.6062, "gamma": 0.0852, "vega": 0.27, "theta": -0.3135, "rho": 0.0127, "theo": 2.4592, "change": -2.22, "open": 5.03, "high": 7.75, "low": 2.3, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -47.234, "prev_day_close": 4.70000004768372}, {"option": "SPY260831P00768000", "bid": 1.26, "bid_size": 87.0, "ask": 1.28, "ask_size": 88.0, "iv": 0.0646, "open_interest": 4250.0, "volume": 52151.0, "delta": -0.3973, "gamma": 0.0863, "vega": 0.2701, "theta": -0.3177, "rho": -0.0056, "theo": 1.262, "change": -0.555, "open": 1.38, "high": 2.21, "low": 0.36, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -30.411, "prev_day_close": 1.82500004768372}, {"option": "SPY260831C00769000", "bid": 1.82, "bid_size": 187.0, "ask": 1.85, "ask_size": 122.0, "iv": 0.0619, "open_interest": 4091.0, "volume": 49171.0, "delta": 0.5199, "gamma": 0.0916, "vega": 0.2784, "theta": -0.3155, "rho": 0.0109, "theo": 1.8334, "change": -2.19, "open": 4.4, "high": 6.81, "low": 1.76, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -54.4776, "prev_day_close": 4.0200001001358}, {"option": "SPY260831P00769000", "bid": 1.64, "bid_size": 98.0, "ask": 1.66, "ask_size": 85.0, "iv": 0.0624, "open_interest": 1887.0, "volume": 76805.0, "delta": -0.4849, "gamma": 0.0928, "vega": 0.2778, "theta": -0.3203, "rho": -0.0052, "theo": 1.6404, "change": -0.505, "open": 1.72, "high": 2.65, "low": 0.44, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -23.5431, "prev_day_close": 2.1450001001358}, {"option": "SPY260831C00770000", "bid": 1.3, "bid_size": 100.0, "ask": 1.32, "ask_size": 116.0, "iv": 0.0598, "open_interest": 10476.0, "volume": 80316.0, "delta": 0.4263, "gamma": 0.0933, "vega": 0.2746, "theta": -0.2986, "rho": 0.0089, "theo": 1.303, "change": -2.105, "open": 3.8, "high": 5.97, "low": 1.27, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -62.0029, "prev_day_close": 3.3950001001358}, {"option": "SPY260831P00770000", "bid": 2.1, "bid_size": 38.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.0604, "open_interest": 13445.0, "volume": 84504.0, "delta": -0.58, "gamma": 0.0945, "vega": 0.273, "theta": -0.3032, "rho": -0.0058, "theo": 2.116, "change": -0.385, "open": 1.9, "high": 3.15, "low": 0.56, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -15.3082, "prev_day_close": 2.51499998569489}, {"option": "SPY260831C00771000", "bid": 0.87, "bid_size": 200.0, "ask": 0.89, "ask_size": 110.0, "iv": 0.0581, "open_interest": 4107.0, "volume": 55702.0, "delta": 0.3314, "gamma": 0.089, "vega": 0.2568, "theta": -0.2629, "rho": 0.0069, "theo": 0.8789, "change": -1.935, "open": 3.14, "high": 5.13, "low": 0.86, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -68.7389, "prev_day_close": 2.81499993801117}, {"option": "SPY260831P00771000", "bid": 2.67, "bid_size": 50.0, "ask": 2.75, "ask_size": 44.0, "iv": 0.0585, "open_interest": 2254.0, "volume": 37770.0, "delta": -0.6762, "gamma": 0.0899, "vega": 0.2545, "theta": -0.2664, "rho": -0.0062, "theo": 2.6986, "change": -0.315, "open": 2.32, "high": 3.7, "low": 0.71, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -10.7325, "prev_day_close": 2.93500006198883}, {"option": "SPY260831C00772000", "bid": 0.55, "bid_size": 206.0, "ask": 0.57, "ask_size": 167.0, "iv": 0.0566, "open_interest": 4315.0, "volume": 82075.0, "delta": 0.2425, "gamma": 0.0787, "vega": 0.2262, "theta": -0.2133, "rho": 0.0051, "theo": 0.5608, "change": -1.715, "open": 2.54, "high": 4.33, "low": 0.55, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -75.0547, "prev_day_close": 2.2849999666214}, {"option": "SPY260831P00772000", "bid": 3.35, "bid_size": 35.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.0559, "open_interest": 1271.0, "volume": 45525.0, "delta": -0.7658, "gamma": 0.079, "vega": 0.2216, "theta": -0.2143, "rho": -0.0048, "theo": 3.3897, "change": -0.075, "open": 2.72, "high": 4.4, "low": 0.9, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -2.18978, "prev_day_close": 3.42500007152557}, {"option": "SPY260831C00773000", "bid": 0.33, "bid_size": 294.0, "ask": 0.34, "ask_size": 180.0, "iv": 0.0553, "open_interest": 3397.0, "volume": 61100.0, "delta": 0.1668, "gamma": 0.0641, "vega": 0.1869, "theta": -0.1589, "rho": 0.0035, "theo": 0.3391, "change": -1.495, "open": 2.04, "high": 3.59, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -81.4714, "prev_day_close": 1.83500003814697}, {"option": "SPY260831P00773000", "bid": 4.12, "bid_size": 54.0, "ask": 4.21, "ask_size": 34.0, "iv": 0.0548, "open_interest": 1475.0, "volume": 24510.0, "delta": -0.8417, "gamma": 0.0637, "vega": 0.181, "theta": -0.1573, "rho": -0.0036, "theo": 4.1765, "change": 0.175, "open": 3.42, "high": 5.07, "low": 1.16, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-08-28T16:14:20", "percent_change": 4.41362, "prev_day_close": 3.9650000333786}, {"option": "SPY260831C00774000", "bid": 0.19, "bid_size": 363.0, "ask": 0.2, "ask_size": 237.0, "iv": 0.0548, "open_interest": 5791.0, "volume": 61894.0, "delta": 0.1086, "gamma": 0.0482, "vega": 0.1456, "theta": -0.1098, "rho": 0.0023, "theo": 0.197, "change": -1.235, "open": 1.58, "high": 2.92, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T16:14:57", "percent_change": -86.0627, "prev_day_close": 1.43500000238419}, {"option": "SPY260831P00774000", "bid": 4.85, "bid_size": 48.0, "ask": 5.09, "ask_size": 20.0, "iv": 0.0482, "open_interest": 1554.0, "volume": 23906.0, "delta": -0.8991, "gamma": 0.0472, "vega": 0.1386, "theta": -0.1059, "rho": -0.003, "theo": 5.0435, "change": 0.43, "open": 3.78, "high": 5.94, "low": 1.47, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T16:14:55", "percent_change": 9.40919, "prev_day_close": 4.57000017166138}, {"option": "SPY260831C00775000", "bid": 0.11, "bid_size": 107.0, "ask": 0.12, "ask_size": 1046.0, "iv": 0.0554, "open_interest": 5094.0, "volume": 77119.0, "delta": 0.0687, "gamma": 0.0341, "vega": 0.1088, "theta": -0.0726, "rho": 0.0014, "theo": 0.1139, "change": -0.985, "open": 1.19, "high": 2.31, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -89.9543, "prev_day_close": 1.09500002861023}, {"option": "SPY260831P00775000", "bid": 5.76, "bid_size": 62.0, "ask": 6.04, "ask_size": 54.0, "iv": 0.0446, "open_interest": 10184.0, "volume": 27625.0, "delta": -0.9378, "gamma": 0.0327, "vega": 0.102, "theta": -0.0678, "rho": -0.0025, "theo": 5.967, "change": 0.52, "open": 4.28, "high": 6.85, "low": 1.87, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-28T16:14:53", "percent_change": 9.94264, "prev_day_close": 5.23000001907349}, {"option": "SPY260831C00776000", "bid": 0.06, "bid_size": 710.0, "ask": 0.07, "ask_size": 560.0, "iv": 0.0558, "open_interest": 3138.0, "volume": 38294.0, "delta": 0.0441, "gamma": 0.0235, "vega": 0.0805, "theta": -0.0484, "rho": 0.0009, "theo": 0.0689, "change": -0.745, "open": 0.85, "high": 1.78, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -91.411, "prev_day_close": 0.814999997615814}, {"option": "SPY260831P00776000", "bid": 6.69, "bid_size": 50.0, "ask": 7.02, "ask_size": 50.0, "iv": 0.0, "open_interest": 924.0, "volume": 3589.0, "delta": -0.9611, "gamma": 0.0221, "vega": 0.074, "theta": -0.0437, "rho": -0.0012, "theo": 6.9269, "change": 0.87, "open": 5.09, "high": 7.59, "low": 2.34, "tick": "no_change", "last_trade_price": 6.86, "last_trade_time": "2026-08-28T16:14:57", "percent_change": 14.5242, "prev_day_close": 5.99000000953674}, {"option": "SPY260831C00777000", "bid": 0.04, "bid_size": 635.0, "ask": 0.05, "ask_size": 1034.0, "iv": 0.0585, "open_interest": 1679.0, "volume": 36117.0, "delta": 0.0298, "gamma": 0.0164, "vega": 0.0608, "theta": -0.0341, "rho": 0.0006, "theo": 0.0455, "change": -0.54, "open": 0.6, "high": 1.32, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:14:30", "percent_change": -91.5254, "prev_day_close": 0.590000003576279}, {"option": "SPY260831P00777000", "bid": 7.66, "bid_size": 44.0, "ask": 7.99, "ask_size": 44.0, "iv": 0.0, "open_interest": 906.0, "volume": 2481.0, "delta": -0.9743, "gamma": 0.0151, "vega": 0.055, "theta": -0.0298, "rho": -0.0009, "theo": 7.9066, "change": 0.1, "open": 5.77, "high": 8.61, "low": 3.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-08-28T16:12:16", "percent_change": 1.47493, "prev_day_close": 6.77999997138977}, {"option": "SPY260831C00778000", "bid": 0.03, "bid_size": 24.0, "ask": 0.04, "ask_size": 1818.0, "iv": 0.0621, "open_interest": 2597.0, "volume": 24158.0, "delta": 0.0216, "gamma": 0.0119, "vega": 0.0476, "theta": -0.0259, "rho": 0.0004, "theo": 0.033, "change": -0.375, "open": 0.39, "high": 0.95, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:14:48", "percent_change": -90.3614, "prev_day_close": 0.41499999165535}, {"option": "SPY260831P00778000", "bid": 8.57, "bid_size": 44.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 559.0, "volume": 855.0, "delta": -0.9816, "gamma": 0.0108, "vega": 0.0422, "theta": -0.0221, "rho": -0.001, "theo": 8.8962, "change": 0.585, "open": 6.56, "high": 9.54, "low": 3.56, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-08-28T16:08:15", "percent_change": 7.72277, "prev_day_close": 7.57500004768372}, {"option": "SPY260831C00779000", "bid": 0.02, "bid_size": 639.0, "ask": 0.03, "ask_size": 2043.0, "iv": 0.0648, "open_interest": 4299.0, "volume": 21145.0, "delta": 0.0165, "gamma": 0.009, "vega": 0.0386, "theta": -0.0208, "rho": 0.0003, "theo": 0.0257, "change": -0.255, "open": 0.27, "high": 0.67, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -89.4737, "prev_day_close": 0.284999996423721}, {"option": "SPY260831P00779000", "bid": 9.51, "bid_size": 44.0, "ask": 10.09, "ask_size": 44.0, "iv": 0.0, "open_interest": 694.0, "volume": 1915.0, "delta": -0.9861, "gamma": 0.0081, "vega": 0.034, "theta": -0.0175, "rho": -0.0006, "theo": 9.8902, "change": 1.53, "open": 7.55, "high": 10.65, "low": 4.32, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-08-28T16:05:22", "percent_change": 18.0851, "prev_day_close": 8.46000003814697}, {"option": "SPY260831C00780000", "bid": 0.01, "bid_size": 1441.0, "ask": 0.02, "ask_size": 1501.0, "iv": 0.0656, "open_interest": 22026.0, "volume": 34596.0, "delta": 0.0133, "gamma": 0.007, "vega": 0.0323, "theta": -0.0175, "rho": 0.0003, "theo": 0.0212, "change": -0.165, "open": 0.18, "high": 0.47, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -89.1892, "prev_day_close": 0.185000002384186}, {"option": "SPY260831P00780000", "bid": 9.73, "bid_size": 43.0, "ask": 10.99, "ask_size": 43.0, "iv": 0.0, "open_interest": 54.0, "volume": 2276.0, "delta": -0.989, "gamma": 0.0062, "vega": 0.0278, "theta": -0.0144, "rho": -0.0007, "theo": 10.8863, "change": 1.025, "open": 8.33, "high": 11.38, "low": 5.12, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-08-28T16:05:15", "percent_change": 10.4967, "prev_day_close": 9.7649998664856}, {"option": "SPY260831C00781000", "bid": 0.01, "bid_size": 1286.0, "ask": 0.02, "ask_size": 2178.0, "iv": 0.071, "open_interest": 2232.0, "volume": 19200.0, "delta": 0.0107, "gamma": 0.0056, "vega": 0.0271, "theta": -0.0149, "rho": 0.0002, "theo": 0.0177, "change": -0.115, "open": 0.12, "high": 0.32, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:46", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260831P00781000", "bid": 10.61, "bid_size": 2.0, "ask": 12.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 4319.0, "delta": -0.9911, "gamma": 0.0049, "vega": 0.0236, "theta": -0.0122, "rho": -0.0004, "theo": 11.8836, "change": 0.915, "open": 9.12, "high": 12.59, "low": 6.02, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-08-28T15:50:02", "percent_change": 8.68534, "prev_day_close": 10.5349998474121}, {"option": "SPY260831C00782000", "bid": 0.01, "bid_size": 895.0, "ask": 0.02, "ask_size": 2178.0, "iv": 0.0763, "open_interest": 1779.0, "volume": 10245.0, "delta": 0.009, "gamma": 0.0045, "vega": 0.0231, "theta": -0.013, "rho": 0.0002, "theo": 0.0151, "change": -0.075, "open": 0.09, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:04:56", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "SPY260831P00782000", "bid": 11.61, "bid_size": 2.0, "ask": 14.35, "ask_size": 2.0, "iv": 0.1049, "open_interest": 82.0, "volume": 1411.0, "delta": -0.9926, "gamma": 0.004, "vega": 0.0199, "theta": -0.0106, "rho": -0.0004, "theo": 12.8817, "change": 0.065, "open": 10.0, "high": 13.84, "low": 6.85, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-08-28T14:00:17", "percent_change": 0.542347, "prev_day_close": 11.9849996566772}, {"option": "SPY260831C00783000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1393.0, "iv": 0.0722, "open_interest": 1860.0, "volume": 5226.0, "delta": 0.0076, "gamma": 0.0037, "vega": 0.0199, "theta": -0.0114, "rho": 0.0001, "theo": 0.0132, "change": -0.055, "open": 0.06, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:00", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "SPY260831P00783000", "bid": 12.61, "bid_size": 2.0, "ask": 15.35, "ask_size": 2.0, "iv": 0.1114, "open_interest": 1.0, "volume": 1897.0, "delta": -0.9938, "gamma": 0.0032, "vega": 0.0171, "theta": -0.0092, "rho": -0.0004, "theo": 13.8801, "change": -0.495, "open": 10.94, "high": 14.72, "low": 7.79, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-08-28T14:03:04", "percent_change": -3.94894, "prev_day_close": 12.5349998474121}, {"option": "SPY260831C00784000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1438.0, "iv": 0.0769, "open_interest": 1421.0, "volume": 2448.0, "delta": 0.0064, "gamma": 0.0031, "vega": 0.0173, "theta": -0.0101, "rho": 0.0001, "theo": 0.0115, "change": -0.035, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:10:56", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "SPY260831P00784000", "bid": 13.61, "bid_size": 2.0, "ask": 16.35, "ask_size": 2.0, "iv": 0.1178, "open_interest": 0.0, "volume": 2012.0, "delta": -0.9948, "gamma": 0.0027, "vega": 0.0149, "theta": -0.0081, "rho": -0.0003, "theo": 14.8787, "change": 1.32, "open": 12.39, "high": 15.82, "low": 8.62, "tick": "no_change", "last_trade_price": 14.86, "last_trade_time": "2026-08-28T15:11:29", "percent_change": 9.74889, "prev_day_close": 13.539999961853}, {"option": "SPY260831C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1499.0, "iv": 0.0815, "open_interest": 37624.0, "volume": 2572.0, "delta": 0.0055, "gamma": 0.0026, "vega": 0.0152, "theta": -0.009, "rho": 0.0001, "theo": 0.0102, "change": -0.025, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:11", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260831P00785000", "bid": 14.61, "bid_size": 2.0, "ask": 17.35, "ask_size": 2.0, "iv": 0.1242, "open_interest": 0.0, "volume": 3380.0, "delta": -0.9955, "gamma": 0.0022, "vega": 0.0129, "theta": -0.0072, "rho": -0.0003, "theo": 15.8777, "change": 1.515, "open": 12.82, "high": 17.38, "low": 9.5, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-08-28T15:02:54", "percent_change": 10.2677, "prev_day_close": 14.7550001144409}, {"option": "SPY260831C00786000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1549.0, "iv": 0.0861, "open_interest": 1647.0, "volume": 2936.0, "delta": 0.0048, "gamma": 0.0022, "vega": 0.0133, "theta": -0.0081, "rho": 0.0001, "theo": 0.0091, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:53:28", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831P00786000", "bid": 15.61, "bid_size": 2.0, "ask": 18.35, "ask_size": 2.0, "iv": 0.1305, "open_interest": 0.0, "volume": 3611.0, "delta": -0.9961, "gamma": 0.0019, "vega": 0.0112, "theta": -0.0064, "rho": -0.0003, "theo": 16.8769, "change": 0.875, "open": 13.89, "high": 18.21, "low": 9.76, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-08-28T15:46:04", "percent_change": 5.55379, "prev_day_close": 15.7550001144409}, {"option": "SPY260831C00787000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2006.0, "iv": 0.0907, "open_interest": 1747.0, "volume": 642.0, "delta": 0.0042, "gamma": 0.0018, "vega": 0.0118, "theta": -0.0073, "rho": 0.0001, "theo": 0.0081, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:48:08", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831P00787000", "bid": 16.61, "bid_size": 2.0, "ask": 19.35, "ask_size": 2.0, "iv": 0.1367, "open_interest": 0.0, "volume": 1121.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0099, "theta": -0.0057, "rho": -0.0003, "theo": 17.8761, "change": 1.255, "open": 14.76, "high": 18.78, "low": 10.97, "tick": "up", "last_trade_price": 17.93, "last_trade_time": "2026-08-28T15:32:06", "percent_change": 7.52624, "prev_day_close": 16.6750001907349}, {"option": "SPY260831C00788000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2001.0, "iv": 0.0952, "open_interest": 2574.0, "volume": 170.0, "delta": 0.0037, "gamma": 0.0016, "vega": 0.0105, "theta": -0.0066, "rho": 0.0001, "theo": 0.0073, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:54:37", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260831P00788000", "bid": 17.61, "bid_size": 2.0, "ask": 20.35, "ask_size": 2.0, "iv": 0.1429, "open_interest": 1.0, "volume": 1398.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.0089, "theta": -0.0051, "rho": -0.0003, "theo": 18.8754, "change": 1.155, "open": 16.18, "high": 19.34, "low": 12.82, "tick": "no_change", "last_trade_price": 18.91, "last_trade_time": "2026-08-28T13:14:23", "percent_change": 6.50521, "prev_day_close": 17.7550001144409}, {"option": "SPY260831C00789000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.0993, "open_interest": 1418.0, "volume": 2624.0, "delta": 0.0033, "gamma": 0.0014, "vega": 0.0094, "theta": -0.006, "rho": 0.0001, "theo": 0.0066, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:00:32", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00789000", "bid": 18.61, "bid_size": 1.0, "ask": 21.35, "ask_size": 2.0, "iv": 0.1491, "open_interest": 0.0, "volume": 76.0, "delta": -0.9974, "gamma": 0.0012, "vega": 0.0078, "theta": -0.0046, "rho": -0.0002, "theo": 19.8749, "change": -1.265, "open": 17.26, "high": 19.03, "low": 12.92, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-08-28T12:11:35", "percent_change": -6.74487, "prev_day_close": 18.7550001144409}, {"option": "SPY260831C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1038, "open_interest": 5458.0, "volume": 1613.0, "delta": 0.0029, "gamma": 0.0012, "vega": 0.0084, "theta": -0.0055, "rho": 0.0001, "theo": 0.006, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:55:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00790000", "bid": 19.61, "bid_size": 2.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 2953.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0069, "theta": -0.0042, "rho": -0.0002, "theo": 20.8745, "change": 1.42, "open": 17.96, "high": 22.97, "low": 14.37, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-28T15:18:06", "percent_change": 7.2523, "prev_day_close": 19.5799999237061}, {"option": "SPY260831C00791000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1087, "open_interest": 2493.0, "volume": 1301.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0075, "theta": -0.005, "rho": 0.0, "theo": 0.0054, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:46:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00791000", "bid": 20.61, "bid_size": 2.0, "ask": 23.35, "ask_size": 2.0, "iv": 0.1612, "open_interest": 0.0, "volume": 18.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0062, "theta": -0.0039, "rho": -0.0002, "theo": 21.8741, "change": 0.675, "open": 19.29, "high": 21.8, "low": 18.42, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-08-28T12:27:41", "percent_change": 3.25223, "prev_day_close": 20.7550001144409}, {"option": "SPY260831C00792000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1131, "open_interest": 1183.0, "volume": 151.0, "delta": 0.0023, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0046, "rho": 0.0, "theo": 0.0049, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:00:12", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00792000", "bid": 21.62, "bid_size": 2.0, "ask": 24.35, "ask_size": 2.0, "iv": 0.1684, "open_interest": 0.0, "volume": 86.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0056, "theta": -0.0035, "rho": -0.0002, "theo": 22.8737, "change": 0.765, "open": 20.69, "high": 22.8, "low": 19.0, "tick": "down", "last_trade_price": 22.44, "last_trade_time": "2026-08-28T12:27:41", "percent_change": 3.52941, "prev_day_close": 21.6750001907349}, {"option": "SPY260831C00793000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1175, "open_interest": 598.0, "volume": 46.0, "delta": 0.002, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0042, "rho": 0.0, "theo": 0.0045, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:48:49", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00793000", "bid": 22.13, "bid_size": 1.0, "ask": 25.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0032, "rho": -0.0002, "theo": 23.8734, "change": 0.775, "open": 21.62, "high": 23.61, "low": 20.34, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-08-28T12:27:41", "percent_change": 3.41786, "prev_day_close": 22.6750001907349}, {"option": "SPY260831C00794000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1219, "open_interest": 1205.0, "volume": 281.0, "delta": 0.0018, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0039, "rho": 0.0, "theo": 0.0042, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:29:11", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 82.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0029, "rho": -0.0002, "theo": 24.8731, "change": 0.815, "open": 21.39, "high": 24.56, "low": 20.22, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-08-28T12:27:41", "percent_change": 3.44827, "prev_day_close": 23.6350002288818}, {"option": "SPY260831C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1263, "open_interest": 2764.0, "volume": 1342.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.005, "theta": -0.0036, "rho": 0.0, "theo": 0.0038, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:16:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0027, "rho": -0.0001, "theo": 25.8728, "change": -0.62, "open": 24.04, "high": 24.04, "low": 24.02, "tick": "down", "last_trade_price": 24.02, "last_trade_time": "2026-08-28T10:17:39", "percent_change": -2.51624, "prev_day_close": 24.6400003433228}, {"option": "SPY260831C00796000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1307, "open_interest": 655.0, "volume": 128.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0033, "rho": 0.0, "theo": 0.0035, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:10:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0025, "rho": -0.0001, "theo": 26.8726, "change": -0.63, "open": 25.03, "high": 25.03, "low": 25.01, "tick": "down", "last_trade_price": 25.01, "last_trade_time": "2026-08-28T10:17:39", "percent_change": -2.4571, "prev_day_close": 25.6400003433228}, {"option": "SPY260831C00797000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.135, "open_interest": 22849.0, "volume": 855.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0031, "rho": 0.0, "theo": 0.0033, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:04:28", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0023, "rho": -0.0001, "theo": 27.8724, "change": -0.62, "open": 26.03, "high": 26.03, "low": 26.02, "tick": "down", "last_trade_price": 26.02, "last_trade_time": "2026-08-28T10:17:39", "percent_change": -2.32733, "prev_day_close": 26.6400003433228}, {"option": "SPY260831C00798000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1394, "open_interest": 1233.0, "volume": 404.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0028, "rho": 0.0, "theo": 0.003, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:04:44", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0022, "rho": -0.0001, "theo": 28.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-08-26T10:42:31", "percent_change": 0.0, "prev_day_close": 27.6450004577637}, {"option": "SPY260831C00799000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1437, "open_interest": 2311.0, "volume": 15.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0026, "rho": 0.0, "theo": 0.0028, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:56:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0029, "theta": -0.002, "rho": -0.0001, "theo": 29.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.77, "last_trade_time": "2026-08-27T15:59:23", "percent_change": 0.0, "prev_day_close": 28.6400003433228}, {"option": "SPY260831C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2106.0, "iv": 0.148, "open_interest": 11437.0, "volume": 59.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0025, "rho": 0.0, "theo": 0.0026, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:52", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0019, "rho": -0.0001, "theo": 30.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.43, "last_trade_time": "2026-08-27T16:14:48", "percent_change": 0.0, "prev_day_close": 29.6400003433228}, {"option": "SPY260831C00801000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1523, "open_interest": 2275.0, "volume": 40.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.003, "theta": -0.0023, "rho": 0.0, "theo": 0.0024, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:20:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260831P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0017, "rho": -0.0001, "theo": 31.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.44, "last_trade_time": "2026-08-20T14:37:12", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "SPY260831C00802000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1565, "open_interest": 2221.0, "volume": 40.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:20:27", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0016, "rho": 0.0, "theo": 32.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.73, "last_trade_time": "2026-08-06T10:33:48", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SPY260831C00803000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1608, "open_interest": 650.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0026, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:05:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0015, "rho": 0.0, "theo": 33.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-08-10T09:53:18", "percent_change": 0.0, "prev_day_close": 32.6699991226196}, {"option": "SPY260831C00804000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.165, "open_interest": 161.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0019, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:34:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0014, "rho": 0.0, "theo": 34.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.93, "last_trade_time": "2026-08-07T12:16:37", "percent_change": 0.0, "prev_day_close": 33.6549987792969}, {"option": "SPY260831C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1692, "open_interest": 3397.0, "volume": 115.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:07:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0013, "rho": -0.0001, "theo": 35.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-11T13:02:46", "percent_change": 0.0, "prev_day_close": 34.6549987792969}, {"option": "SPY260831C00806000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1734, "open_interest": 127.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.002, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T11:33:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0012, "rho": -0.0001, "theo": 36.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.64, "last_trade_time": "2026-08-06T10:33:50", "percent_change": 0.0, "prev_day_close": 35.6599998474121}, {"option": "SPY260831C00807000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1776, "open_interest": 225.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:49:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0012, "rho": -0.0001, "theo": 37.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.74, "last_trade_time": "2026-08-10T10:21:18", "percent_change": 0.0, "prev_day_close": 36.6599998474121}, {"option": "SPY260831C00808000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.1818, "open_interest": 280.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:32:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0011, "rho": -0.0001, "theo": 38.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.88, "last_trade_time": "2026-08-06T11:51:31", "percent_change": 0.0, "prev_day_close": 37.6549987792969}, {"option": "SPY260831C00809000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.186, "open_interest": 699.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T15:59:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0013, "theta": -0.001, "rho": -0.0001, "theo": 39.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.63, "last_trade_time": "2026-08-06T10:33:51", "percent_change": 0.0, "prev_day_close": 38.6549987792969}, {"option": "SPY260831C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2917.0, "iv": 0.1897, "open_interest": 7607.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0016, "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": 0.01, "last_trade_time": "2026-08-27T14:46:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 40.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.36, "last_trade_time": "2026-08-20T16:11:44", "percent_change": 0.0, "prev_day_close": 39.6700000762939}, {"option": "SPY260831C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3923.0, "iv": 0.2103, "open_interest": 4595.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0011, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:25:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0007, "rho": 0.0, "theo": 45.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.32, "last_trade_time": "2026-08-25T11:50:29", "percent_change": 0.0, "prev_day_close": 44.6649990081787}, {"option": "SPY260831C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2404.0, "iv": 0.2306, "open_interest": 2853.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:23:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 50.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.84, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 49.6599998474121}, {"option": "SPY260831C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3018.0, "iv": 0.2506, "open_interest": 1915.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:45:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 55.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.91, "last_trade_time": "2026-08-05T09:41:31", "percent_change": 0.0, "prev_day_close": 54.6649990081787}, {"option": "SPY260831C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4005.0, "iv": 0.2708, "open_interest": 919.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:24:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 60.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-08-04T15:52:28", "percent_change": 0.0, "prev_day_close": 59.6599998474121}, {"option": "SPY260831C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5027.0, "iv": 0.2904, "open_interest": 2812.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T16:01:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 65.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.97, "last_trade_time": "2026-08-04T13:30:33", "percent_change": 0.0, "prev_day_close": 64.685001373291}, {"option": "SPY260831C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6043.0, "iv": 0.3097, "open_interest": 10296.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:55:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 70.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.97, "last_trade_time": "2026-08-04T13:30:34", "percent_change": 0.0, "prev_day_close": 69.6550025939941}, {"option": "SPY260831C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2104.0, "iv": 0.3288, "open_interest": 1304.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:04:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 75.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.71, "last_trade_time": "2026-08-04T13:29:00", "percent_change": 0.0, "prev_day_close": 74.6550025939941}, {"option": "SPY260831C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.3473, "open_interest": 2912.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:55:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 80.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.71, "last_trade_time": "2026-08-04T13:29:00", "percent_change": 0.0, "prev_day_close": 79.685001373291}, {"option": "SPY260831C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.366, "open_interest": 870.0, "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": 0.01, "last_trade_time": "2026-08-25T10:44:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 85.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.03, "last_trade_time": "2026-08-04T11:15:10", "percent_change": 0.0, "prev_day_close": 84.6599998474121}, {"option": "SPY260831C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.3846, "open_interest": 1985.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T16:14:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 90.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.03, "last_trade_time": "2026-08-04T11:15:10", "percent_change": 0.0, "prev_day_close": 89.6599998474121}, {"option": "SPY260831C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.4029, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T16:14:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 95.8701, "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": 94.6599998474121}, {"option": "SPY260831C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.4211, "open_interest": 30.0, "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": 0.01, "last_trade_time": "2026-08-21T14:53:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 100.8701, "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": 99.6599998474121}, {"option": "SPY260831C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.4391, "open_interest": 1192.0, "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": 0.01, "last_trade_time": "2026-08-21T14:53:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 105.8701, "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": 104.659999847412}, {"option": "SPY260831C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2104.0, "iv": 0.457, "open_interest": 1308.0, "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": 0.01, "last_trade_time": "2026-08-21T11:33:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 110.8701, "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": 109.659999847412}, {"option": "SPY260831C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2104.0, "iv": 0.4747, "open_interest": 476.0, "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": 0.02, "last_trade_time": "2026-08-21T13:47:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 115.8701, "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": 114.659999847412}, {"option": "SPY260831C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2104.0, "iv": 0.4923, "open_interest": 610.0, "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": 0.01, "last_trade_time": "2026-08-21T13:40:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 120.8701, "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": 119.659999847412}, {"option": "SPY260831C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2104.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.8701, "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": 124.659999847412}, {"option": "SPY260831C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2104.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "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": 129.660003662109}, {"option": "SPY260831C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 134.660003662109}, {"option": "SPY260831C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 139.660003662109}, {"option": "SPY260831C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.5779, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:06:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.660003662109}, {"option": "SPY260831C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.660003662109}, {"option": "SPY260831C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 2.0, "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": 155.87, "change": 1.01, "open": 156.43, "high": 156.43, "low": 155.67, "tick": "down", "last_trade_price": 155.67, "last_trade_time": "2026-08-28T16:01:37", "percent_change": 0.653043, "prev_day_close": 154.660003662109}, {"option": "SPY260831C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.6277, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:22:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.660003662109}, {"option": "SPY260831C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "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": 164.660003662109}, {"option": "SPY260831C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 169.660003662109}, {"option": "SPY260831C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.87, "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": 174.660003662109}, {"option": "SPY260831C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6181.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260831P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 2.0, "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": 180.87, "change": 1.14, "open": 179.63, "high": 180.8, "low": 179.63, "tick": "up", "last_trade_price": 180.8, "last_trade_time": "2026-08-28T13:56:29", "percent_change": 0.63453, "prev_day_close": 179.660003662109}, {"option": "SPY260901C00420000", "bid": 347.73, "bid_size": 2.0, "ask": 350.93, "ask_size": 1.0, "iv": 2.1143, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 349.2155, "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": 350.5}, {"option": "SPY260901P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.6481, "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": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:26:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00425000", "bid": 342.73, "bid_size": 2.0, "ask": 345.93, "ask_size": 1.0, "iv": 2.0736, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0233, "theo": 344.2167, "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": 345.505004882812}, {"option": "SPY260901P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00430000", "bid": 337.73, "bid_size": 1.0, "ask": 340.93, "ask_size": 1.0, "iv": 2.0333, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0235, "theo": 339.2179, "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": 340.505004882812}, {"option": "SPY260901P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00435000", "bid": 332.73, "bid_size": 2.0, "ask": 335.94, "ask_size": 1.0, "iv": 2.0023, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0238, "theo": 334.2191, "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": 335.510009765625}, {"option": "SPY260901P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00440000", "bid": 327.73, "bid_size": 2.0, "ask": 330.94, "ask_size": 1.0, "iv": 1.963, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 329.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.510009765625}, {"option": "SPY260901P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00445000", "bid": 322.73, "bid_size": 2.0, "ask": 325.94, "ask_size": 1.0, "iv": 1.924, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0244, "theo": 324.2215, "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": 325.519989013672}, {"option": "SPY260901P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00450000", "bid": 317.73, "bid_size": 2.0, "ask": 320.94, "ask_size": 1.0, "iv": 1.8856, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 319.2227, "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": 320.519989013672}, {"option": "SPY260901P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00455000", "bid": 312.73, "bid_size": 2.0, "ask": 315.94, "ask_size": 1.0, "iv": 1.8475, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 314.2239, "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": 315.519989013672}, {"option": "SPY260901P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00460000", "bid": 307.73, "bid_size": 2.0, "ask": 310.94, "ask_size": 1.0, "iv": 1.8099, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0252, "theo": 309.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.564987182617}, {"option": "SPY260901P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00465000", "bid": 302.74, "bid_size": 1.0, "ask": 305.94, "ask_size": 1.0, "iv": 1.7807, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0255, "theo": 304.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.535003662109}, {"option": "SPY260901P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00470000", "bid": 297.74, "bid_size": 1.0, "ask": 300.94, "ask_size": 1.0, "iv": 1.7438, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0257, "theo": 299.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.595001220703}, {"option": "SPY260901P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00475000", "bid": 292.74, "bid_size": 2.0, "ask": 295.94, "ask_size": 1.0, "iv": 1.7073, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.026, "theo": 294.2287, "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": 295.529998779297}, {"option": "SPY260901P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00480000", "bid": 287.74, "bid_size": 1.0, "ask": 290.95, "ask_size": 1.0, "iv": 1.6787, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0263, "theo": 289.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.535003662109}, {"option": "SPY260901P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00485000", "bid": 282.74, "bid_size": 1.0, "ask": 285.95, "ask_size": 1.0, "iv": 1.6429, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0266, "theo": 284.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.540008544922}, {"option": "SPY260901P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00490000", "bid": 277.74, "bid_size": 2.0, "ask": 280.95, "ask_size": 1.0, "iv": 1.6074, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0268, "theo": 279.2324, "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": 280.540008544922}, {"option": "SPY260901P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00495000", "bid": 272.74, "bid_size": 2.0, "ask": 275.95, "ask_size": 1.0, "iv": 1.5724, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0271, "theo": 274.2336, "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": 275.540008544922}, {"option": "SPY260901P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00500000", "bid": 267.74, "bid_size": 1.0, "ask": 270.95, "ask_size": 1.0, "iv": 1.5376, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0274, "theo": 269.2348, "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": 270.549987792969}, {"option": "SPY260901P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.1929, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:24:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00505000", "bid": 262.74, "bid_size": 1.0, "ask": 265.95, "ask_size": 1.0, "iv": 1.5033, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0276, "theo": 264.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.549987792969}, {"option": "SPY260901P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00510000", "bid": 257.74, "bid_size": 1.0, "ask": 260.95, "ask_size": 1.0, "iv": 1.4692, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0279, "theo": 259.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.549987792969}, {"option": "SPY260901P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.1409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00515000", "bid": 252.75, "bid_size": 1.0, "ask": 255.95, "ask_size": 1.0, "iv": 1.4422, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0282, "theo": 254.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.554992675781}, {"option": "SPY260901P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00520000", "bid": 247.75, "bid_size": 2.0, "ask": 250.95, "ask_size": 1.0, "iv": 1.4088, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0285, "theo": 249.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.565002441406}, {"option": "SPY260901P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00525000", "bid": 242.75, "bid_size": 2.0, "ask": 245.96, "ask_size": 1.0, "iv": 1.382, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0287, "theo": 244.2411, "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": 245.61499786377}, {"option": "SPY260901P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.0647, "open_interest": 235.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.01, "last_trade_time": "2026-08-20T14:25:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00530000", "bid": 237.75, "bid_size": 1.0, "ask": 240.96, "ask_size": 1.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.029, "theo": 239.2423, "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": 240.629997253418}, {"option": "SPY260901P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.0397, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:59:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00535000", "bid": 232.75, "bid_size": 2.0, "ask": 235.96, "ask_size": 1.0, "iv": 1.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0293, "theo": 234.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.569999694824}, {"option": "SPY260901P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 1.0149, "open_interest": 200.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:37:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00540000", "bid": 227.75, "bid_size": 2.0, "ask": 230.96, "ask_size": 1.0, "iv": 1.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0296, "theo": 229.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.569999694824}, {"option": "SPY260901P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2035.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00545000", "bid": 222.75, "bid_size": 1.0, "ask": 225.96, "ask_size": 1.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0298, "theo": 224.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.63500213623}, {"option": "SPY260901P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00550000", "bid": 217.75, "bid_size": 2.0, "ask": 220.96, "ask_size": 1.0, "iv": 1.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0301, "theo": 219.2475, "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": 220.575004577637}, {"option": "SPY260901P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00555000", "bid": 212.76, "bid_size": 1.0, "ask": 215.96, "ask_size": 1.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0304, "theo": 214.2489, "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": 215.575004577637}, {"option": "SPY260901P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00560000", "bid": 207.76, "bid_size": 2.0, "ask": 210.96, "ask_size": 1.0, "iv": 1.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0306, "theo": 209.2502, "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": 210.580001831055}, {"option": "SPY260901P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "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": 0.00499999988824129}, {"option": "SPY260901C00565000", "bid": 202.76, "bid_size": 2.0, "ask": 205.96, "ask_size": 1.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0309, "theo": 204.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.580001831055}, {"option": "SPY260901P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.8705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "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": 0.00499999988824129}, {"option": "SPY260901C00570000", "bid": 197.76, "bid_size": 1.0, "ask": 200.97, "ask_size": 1.0, "iv": 1.1069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0312, "theo": 199.253, "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": 200.660003662109}, {"option": "SPY260901P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00575000", "bid": 192.76, "bid_size": 1.0, "ask": 195.97, "ask_size": 1.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0315, "theo": 194.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.589996337891}, {"option": "SPY260901P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.8238, "open_interest": 1022.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T10:00:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00580000", "bid": 187.76, "bid_size": 2.0, "ask": 190.97, "ask_size": 1.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0318, "theo": 189.2558, "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": 190.589996337891}, {"option": "SPY260901P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.8008, "open_interest": 567.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T14:04:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00585000", "bid": 182.76, "bid_size": 2.0, "ask": 185.97, "ask_size": 1.0, "iv": 1.016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0021, "rho": 0.032, "theo": 184.2573, "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": 185.595001220703}, {"option": "SPY260901P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.7779, "open_interest": 594.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:28:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00590000", "bid": 177.76, "bid_size": 1.0, "ask": 180.97, "ask_size": 2.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.0323, "theo": 179.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.595001220703}, {"option": "SPY260901P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00595000", "bid": 172.76, "bid_size": 2.0, "ask": 175.97, "ask_size": 1.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0026, "rho": 0.0326, "theo": 174.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.600006103516}, {"option": "SPY260901P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00600000", "bid": 167.77, "bid_size": 1.0, "ask": 170.97, "ask_size": 1.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0029, "rho": 0.0328, "theo": 169.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.600006103516}, {"option": "SPY260901P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00605000", "bid": 162.77, "bid_size": 1.0, "ask": 165.97, "ask_size": 1.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0032, "rho": 0.0331, "theo": 164.2633, "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": 165.610000610352}, {"option": "SPY260901P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.6879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0032, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T10:52:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00610000", "bid": 157.77, "bid_size": 1.0, "ask": 160.97, "ask_size": 2.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0035, "rho": 0.0334, "theo": 159.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.610000610352}, {"option": "SPY260901P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.6658, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0035, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:28:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00615000", "bid": 152.77, "bid_size": 1.0, "ask": 155.98, "ask_size": 1.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.0039, "rho": 0.0336, "theo": 154.2665, "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": 155.61499786377}, {"option": "SPY260901P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.6438, "open_interest": 90.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0039, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T13:06:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00620000", "bid": 147.77, "bid_size": 1.0, "ask": 150.98, "ask_size": 1.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0043, "rho": 0.0339, "theo": 149.2681, "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": 150.61499786377}, {"option": "SPY260901P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.622, "open_interest": 405.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0043, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:42:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00625000", "bid": 142.77, "bid_size": 1.0, "ask": 145.98, "ask_size": 1.0, "iv": 0.7919, "open_interest": 0.0, "volume": 22.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.0047, "rho": 0.0342, "theo": 144.2698, "change": 0.44, "open": 145.98, "high": 146.06, "low": 145.98, "tick": "up", "last_trade_price": 146.06, "last_trade_time": "2026-08-28T10:29:19", "percent_change": 0.30216, "prev_day_close": 145.619995117188}, {"option": "SPY260901P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.6003, "open_interest": 405.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0047, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:42:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00630000", "bid": 137.77, "bid_size": 2.0, "ask": 140.98, "ask_size": 1.0, "iv": 0.7636, "open_interest": 0.0, "volume": 6.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0015, "theta": -0.0051, "rho": 0.0345, "theo": 139.2715, "change": 0.56, "open": 141.18, "high": 141.18, "low": 141.18, "tick": "up", "last_trade_price": 141.18, "last_trade_time": "2026-08-28T10:27:39", "percent_change": 0.39824, "prev_day_close": 140.619995117188}, {"option": "SPY260901P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 0.5788, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0051, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:06:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00635000", "bid": 132.78, "bid_size": 1.0, "ask": 135.98, "ask_size": 1.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": -0.0055, "rho": 0.0347, "theo": 134.2732, "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": 135.625}, {"option": "SPY260901P00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1599.0, "iv": 0.5574, "open_interest": 8.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0055, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T11:30:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00640000", "bid": 127.78, "bid_size": 1.0, "ask": 130.98, "ask_size": 1.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0018, "theta": -0.006, "rho": 0.035, "theo": 129.275, "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": 130.630004882812}, {"option": "SPY260901P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1949.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.006, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00645000", "bid": 122.78, "bid_size": 2.0, "ask": 125.99, "ask_size": 2.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.002, "theta": -0.0065, "rho": 0.0353, "theo": 124.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.634998321533}, {"option": "SPY260901P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1362.0, "iv": 0.5149, "open_interest": 160.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.002, "theta": -0.0065, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:47:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00650000", "bid": 117.78, "bid_size": 2.0, "ask": 120.99, "ask_size": 1.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0022, "theta": -0.007, "rho": 0.0356, "theo": 119.2786, "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": 120.700000762939}, {"option": "SPY260901P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1607.0, "iv": 0.4938, "open_interest": 198.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.007, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T15:34:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00655000", "bid": 112.78, "bid_size": 1.0, "ask": 115.99, "ask_size": 1.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0076, "rho": 0.0358, "theo": 114.2805, "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": 115.639999389648}, {"option": "SPY260901P00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1095.0, "iv": 0.4728, "open_interest": 9.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0076, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:46:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00660000", "bid": 107.78, "bid_size": 1.0, "ask": 110.99, "ask_size": 1.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0082, "rho": 0.0361, "theo": 109.2824, "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": 110.700000762939}, {"option": "SPY260901P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1303.0, "iv": 0.452, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0082, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T10:05:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901C00665000", "bid": 102.79, "bid_size": 1.0, "ask": 105.99, "ask_size": 1.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0088, "rho": 0.0364, "theo": 104.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.715000152588}, {"option": "SPY260901P00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.4312, "open_interest": 24.0, "volume": 17.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0088, "rho": 0.0, "theo": 0.0103, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:15:41", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901C00670000", "bid": 97.79, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0094, "rho": 0.0366, "theo": 99.2864, "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": 100.650001525879}, {"option": "SPY260901P00670000", "bid": 0.01, "bid_size": 1165.0, "ask": 0.02, "ask_size": 2095.0, "iv": 0.4487, "open_interest": 75.0, "volume": 50.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0094, "rho": 0.0, "theo": 0.0111, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:00:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901C00675000", "bid": 92.79, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0101, "rho": 0.0369, "theo": 94.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6650009155274}, {"option": "SPY260901P00675000", "bid": 0.01, "bid_size": 1299.0, "ask": 0.02, "ask_size": 2034.0, "iv": 0.4266, "open_interest": 9.0, "volume": 10.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0101, "rho": 0.0, "theo": 0.012, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:43:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901C00680000", "bid": 87.79, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0108, "rho": 0.0372, "theo": 89.2905, "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": 90.7299995422363}, {"option": "SPY260901P00680000", "bid": 0.01, "bid_size": 1507.0, "ask": 0.02, "ask_size": 2034.0, "iv": 0.4045, "open_interest": 103.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0108, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:02:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901C00685000", "bid": 82.79, "bid_size": 1.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0116, "rho": 0.0374, "theo": 84.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7299995422363}, {"option": "SPY260901P00685000", "bid": 0.01, "bid_size": 1671.0, "ask": 0.02, "ask_size": 1920.0, "iv": 0.3824, "open_interest": 8224.0, "volume": 10.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0115, "rho": -0.0001, "theo": 0.0139, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:39:51", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901C00690000", "bid": 77.8, "bid_size": 1.0, "ask": 81.01, "ask_size": 1.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0123, "rho": 0.0377, "theo": 79.2949, "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": 80.6699981689453}, {"option": "SPY260901P00690000", "bid": 0.01, "bid_size": 1800.0, "ask": 0.02, "ask_size": 1328.0, "iv": 0.3604, "open_interest": 17.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0123, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T10:28:28", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260901C00695000", "bid": 72.8, "bid_size": 1.0, "ask": 76.01, "ask_size": 1.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0131, "rho": 0.038, "theo": 74.2972, "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": 75.6800003051758}, {"option": "SPY260901P00695000", "bid": 0.01, "bid_size": 1926.0, "ask": 0.02, "ask_size": 1152.0, "iv": 0.3385, "open_interest": 183.0, "volume": 20.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0131, "rho": -0.0001, "theo": 0.016, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:05:53", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260901C00700000", "bid": 67.8, "bid_size": 1.0, "ask": 71.01, "ask_size": 1.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0064, "theta": -0.014, "rho": 0.0382, "theo": 69.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.685001373291}, {"option": "SPY260901P00700000", "bid": 0.01, "bid_size": 2050.0, "ask": 0.02, "ask_size": 952.0, "iv": 0.3166, "open_interest": 260.0, "volume": 14.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0064, "theta": -0.014, "rho": -0.0001, "theo": 0.0171, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:24:46", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260901C00705000", "bid": 62.8, "bid_size": 2.0, "ask": 66.01, "ask_size": 1.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0149, "rho": 0.0385, "theo": 64.302, "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": 65.6900024414062}, {"option": "SPY260901P00705000", "bid": 0.01, "bid_size": 1670.0, "ask": 0.02, "ask_size": 196.0, "iv": 0.2948, "open_interest": 208.0, "volume": 40.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0148, "rho": -0.0001, "theo": 0.0184, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:24:03", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260901C00710000", "bid": 57.81, "bid_size": 1.0, "ask": 61.02, "ask_size": 1.0, "iv": 0.3483, "open_interest": 11.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0158, "rho": 0.0387, "theo": 59.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.01, "last_trade_time": "2026-08-26T13:52:45", "percent_change": 0.0, "prev_day_close": 60.394998550415}, {"option": "SPY260901P00710000", "bid": 0.02, "bid_size": 965.0, "ask": 0.03, "ask_size": 1344.0, "iv": 0.287, "open_interest": 68.0, "volume": 175.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0158, "rho": -0.0001, "theo": 0.0197, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:07:40", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260901C00715000", "bid": 52.81, "bid_size": 12.0, "ask": 55.96, "ask_size": 13.0, "iv": 0.31, "open_interest": 1.0, "volume": 1.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0169, "rho": 0.039, "theo": 54.3073, "change": -1.095, "open": 54.61, "high": 54.61, "low": 54.61, "tick": "up", "last_trade_price": 54.61, "last_trade_time": "2026-08-28T14:20:46", "percent_change": -1.96571, "prev_day_close": 55.7049999237061}, {"option": "SPY260901P00715000", "bid": 0.02, "bid_size": 1079.0, "ask": 0.03, "ask_size": 1235.0, "iv": 0.2643, "open_interest": 1181.0, "volume": 1005.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0169, "rho": -0.0001, "theo": 0.0213, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:45:55", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901C00718000", "bid": 49.81, "bid_size": 13.0, "ask": 52.99, "ask_size": 12.0, "iv": 0.2999, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0176, "rho": 0.0392, "theo": 51.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-26T13:52:28", "percent_change": 0.0, "prev_day_close": 52.7150001525879}, {"option": "SPY260901P00718000", "bid": 0.02, "bid_size": 1282.0, "ask": 0.03, "ask_size": 1006.0, "iv": 0.2507, "open_interest": 19.0, "volume": 220.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0176, "rho": -0.0001, "theo": 0.0223, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T12:31:21", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901C00719000", "bid": 48.81, "bid_size": 12.0, "ask": 52.02, "ask_size": 13.0, "iv": 0.2997, "open_interest": 3.0, "volume": 8.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0178, "rho": 0.0392, "theo": 50.3096, "change": -1.36, "open": 50.05, "high": 50.35, "low": 50.05, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-08-28T15:10:26", "percent_change": -2.63005, "prev_day_close": 51.7100009918213}, {"option": "SPY260901P00719000", "bid": 0.02, "bid_size": 1317.0, "ask": 0.03, "ask_size": 1050.0, "iv": 0.2463, "open_interest": 34.0, "volume": 775.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0178, "rho": -0.0002, "theo": 0.0227, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:03:51", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901C00720000", "bid": 47.81, "bid_size": 12.0, "ask": 51.02, "ask_size": 13.0, "iv": 0.2943, "open_interest": 4.0, "volume": 16.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0181, "rho": 0.0392, "theo": 49.3103, "change": -1.01, "open": 50.5, "high": 52.5, "low": 49.41, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -1.99172, "prev_day_close": 50.7100009918213}, {"option": "SPY260901P00720000", "bid": 0.02, "bid_size": 1295.0, "ask": 0.03, "ask_size": 1237.0, "iv": 0.2417, "open_interest": 181.0, "volume": 435.0, "delta": -0.0041, "gamma": 0.0006, "vega": 0.0107, "theta": -0.0181, "rho": -0.0002, "theo": 0.0231, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:57:43", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901C00721000", "bid": 46.81, "bid_size": 12.0, "ask": 49.98, "ask_size": 13.0, "iv": 0.2821, "open_interest": 2.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0184, "rho": 0.0393, "theo": 48.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.99, "last_trade_time": "2026-08-26T13:51:59", "percent_change": 0.0, "prev_day_close": 49.7100009918213}, {"option": "SPY260901P00721000", "bid": 0.02, "bid_size": 1330.0, "ask": 0.03, "ask_size": 881.0, "iv": 0.2372, "open_interest": 77.0, "volume": 407.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0184, "rho": -0.0002, "theo": 0.0235, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:57:43", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901C00722000", "bid": 45.81, "bid_size": 12.0, "ask": 49.02, "ask_size": 13.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0186, "rho": 0.0394, "theo": 47.3115, "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": 48.7150001525879}, {"option": "SPY260901P00722000", "bid": 0.02, "bid_size": 1363.0, "ask": 0.03, "ask_size": 898.0, "iv": 0.2326, "open_interest": 77.0, "volume": 8.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0186, "rho": -0.0002, "theo": 0.0239, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:09:19", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901C00723000", "bid": 44.81, "bid_size": 12.0, "ask": 48.02, "ask_size": 13.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.0118, "theta": -0.0189, "rho": 0.0394, "theo": 46.3122, "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": 47.7150001525879}, {"option": "SPY260901P00723000", "bid": 0.02, "bid_size": 1396.0, "ask": 0.03, "ask_size": 1060.0, "iv": 0.2281, "open_interest": 92.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.0118, "theta": -0.0189, "rho": -0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:31:04", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901C00724000", "bid": 43.81, "bid_size": 12.0, "ask": 47.0, "ask_size": 13.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0192, "rho": 0.0394, "theo": 45.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7199993133545}, {"option": "SPY260901P00724000", "bid": 0.02, "bid_size": 1431.0, "ask": 0.03, "ask_size": 1001.0, "iv": 0.2235, "open_interest": 179.0, "volume": 10.0, "delta": -0.0046, "gamma": 0.0007, "vega": 0.0121, "theta": -0.0192, "rho": -0.0002, "theo": 0.0248, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:17:33", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901C00725000", "bid": 42.82, "bid_size": 12.0, "ask": 46.01, "ask_size": 13.0, "iv": 0.2672, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0126, "theta": -0.0195, "rho": 0.0395, "theo": 44.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-27T10:10:32", "percent_change": 0.0, "prev_day_close": 45.7199993133545}, {"option": "SPY260901P00725000", "bid": 0.02, "bid_size": 1463.0, "ask": 0.03, "ask_size": 735.0, "iv": 0.219, "open_interest": 395.0, "volume": 19.0, "delta": -0.0048, "gamma": 0.0008, "vega": 0.0125, "theta": -0.0195, "rho": -0.0002, "theo": 0.0252, "change": -0.025, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:22:26", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901C00726000", "bid": 41.82, "bid_size": 12.0, "ask": 45.0, "ask_size": 13.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.013, "theta": -0.0198, "rho": 0.0395, "theo": 43.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7199993133545}, {"option": "SPY260901P00726000", "bid": 0.02, "bid_size": 1496.0, "ask": 0.03, "ask_size": 196.0, "iv": 0.2144, "open_interest": 581.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0129, "theta": -0.0198, "rho": -0.0002, "theo": 0.0257, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:02:41", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901C00727000", "bid": 40.82, "bid_size": 12.0, "ask": 43.93, "ask_size": 13.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0009, "vega": 0.0134, "theta": -0.0202, "rho": 0.0396, "theo": 42.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "SPY260901P00727000", "bid": 0.02, "bid_size": 1583.0, "ask": 0.03, "ask_size": 196.0, "iv": 0.2099, "open_interest": 130.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0009, "vega": 0.0134, "theta": -0.0202, "rho": -0.0002, "theo": 0.0262, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:51:01", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901C00728000", "bid": 39.82, "bid_size": 12.0, "ask": 42.99, "ask_size": 13.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0009, "vega": 0.0139, "theta": -0.0205, "rho": 0.0396, "theo": 41.3159, "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": 42.7250003814697}, {"option": "SPY260901P00728000", "bid": 0.02, "bid_size": 1303.0, "ask": 0.03, "ask_size": 197.0, "iv": 0.2054, "open_interest": 144.0, "volume": 3.0, "delta": -0.0053, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0205, "rho": -0.0002, "theo": 0.0268, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:54:57", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901C00729000", "bid": 38.82, "bid_size": 12.0, "ask": 42.0, "ask_size": 13.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.001, "vega": 0.0144, "theta": -0.0209, "rho": 0.0397, "theo": 40.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7299995422363}, {"option": "SPY260901P00729000", "bid": 0.02, "bid_size": 1318.0, "ask": 0.03, "ask_size": 198.0, "iv": 0.2007, "open_interest": 149.0, "volume": 1.0, "delta": -0.0054, "gamma": 0.001, "vega": 0.0142, "theta": -0.0205, "rho": -0.0002, "theo": 0.0269, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:37:09", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901C00730000", "bid": 37.82, "bid_size": 12.0, "ask": 40.97, "ask_size": 13.0, "iv": 0.2341, "open_interest": 5.0, "volume": 2.0, "delta": 0.9942, "gamma": 0.001, "vega": 0.0149, "theta": -0.0213, "rho": 0.0397, "theo": 39.3175, "change": -2.18, "open": 38.55, "high": 38.55, "low": 38.55, "tick": "up", "last_trade_price": 38.55, "last_trade_time": "2026-08-28T14:50:45", "percent_change": -5.35232, "prev_day_close": 40.7299995422363}, {"option": "SPY260901P00730000", "bid": 0.03, "bid_size": 679.0, "ask": 0.04, "ask_size": 1417.0, "iv": 0.2036, "open_interest": 339.0, "volume": 302.0, "delta": -0.0057, "gamma": 0.001, "vega": 0.0149, "theta": -0.0213, "rho": -0.0002, "theo": 0.028, "change": -0.035, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:56:59", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901C00731000", "bid": 36.82, "bid_size": 12.0, "ask": 40.03, "ask_size": 13.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0011, "vega": 0.0155, "theta": -0.0217, "rho": 0.0398, "theo": 38.3184, "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": 39.7349987030029}, {"option": "SPY260901P00731000", "bid": 0.03, "bid_size": 695.0, "ask": 0.04, "ask_size": 1021.0, "iv": 0.1987, "open_interest": 318.0, "volume": 706.0, "delta": -0.006, "gamma": 0.0011, "vega": 0.0155, "theta": -0.0217, "rho": -0.0002, "theo": 0.0286, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:51:15", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260901C00732000", "bid": 35.82, "bid_size": 12.0, "ask": 38.95, "ask_size": 13.0, "iv": 0.2203, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0011, "vega": 0.0161, "theta": -0.0222, "rho": 0.0398, "theo": 37.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.58, "last_trade_time": "2026-08-26T13:10:18", "percent_change": 0.0, "prev_day_close": 38.7349987030029}, {"option": "SPY260901P00732000", "bid": 0.03, "bid_size": 868.0, "ask": 0.04, "ask_size": 1323.0, "iv": 0.1942, "open_interest": 128.0, "volume": 207.0, "delta": -0.0061, "gamma": 0.0011, "vega": 0.0159, "theta": -0.0218, "rho": -0.0002, "theo": 0.0288, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:51:31", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260901C00733000", "bid": 34.82, "bid_size": 12.0, "ask": 37.99, "ask_size": 13.0, "iv": 0.221, "open_interest": 0.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0012, "vega": 0.0167, "theta": -0.0226, "rho": 0.0399, "theo": 36.3204, "change": 1.51, "open": 39.25, "high": 39.25, "low": 39.25, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-08-28T10:36:58", "percent_change": 4.00106, "prev_day_close": 37.7399997711182}, {"option": "SPY260901P00733000", "bid": 0.03, "bid_size": 799.0, "ask": 0.04, "ask_size": 1249.0, "iv": 0.1895, "open_interest": 102.0, "volume": 7.0, "delta": -0.0064, "gamma": 0.0012, "vega": 0.0165, "theta": -0.0223, "rho": -0.0003, "theo": 0.0296, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:05:25", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260901C00734000", "bid": 33.82, "bid_size": 12.0, "ask": 36.99, "ask_size": 13.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0013, "vega": 0.0174, "theta": -0.0231, "rho": 0.0399, "theo": 35.3214, "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": 36.7450008392334}, {"option": "SPY260901P00734000", "bid": 0.03, "bid_size": 903.0, "ask": 0.04, "ask_size": 914.0, "iv": 0.1848, "open_interest": 339.0, "volume": 68.0, "delta": -0.0067, "gamma": 0.0013, "vega": 0.0172, "theta": -0.0228, "rho": -0.0003, "theo": 0.0304, "change": -0.035, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:26:24", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260901C00735000", "bid": 32.82, "bid_size": 12.0, "ask": 36.01, "ask_size": 13.0, "iv": 0.2128, "open_interest": 49.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0014, "vega": 0.0182, "theta": -0.0237, "rho": 0.04, "theo": 34.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.48, "last_trade_time": "2026-08-27T15:17:33", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SPY260901P00735000", "bid": 0.03, "bid_size": 952.0, "ask": 0.04, "ask_size": 1045.0, "iv": 0.18, "open_interest": 446.0, "volume": 40.0, "delta": -0.007, "gamma": 0.0014, "vega": 0.018, "theta": -0.0234, "rho": -0.0003, "theo": 0.0313, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:40:48", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260901C00736000", "bid": 31.83, "bid_size": 12.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0015, "vega": 0.019, "theta": -0.0243, "rho": 0.04, "theo": 33.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7550010681152}, {"option": "SPY260901P00736000", "bid": 0.03, "bid_size": 1000.0, "ask": 0.04, "ask_size": 970.0, "iv": 0.1752, "open_interest": 182.0, "volume": 73.0, "delta": -0.0074, "gamma": 0.0014, "vega": 0.0188, "theta": -0.024, "rho": -0.0003, "theo": 0.0323, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:25:10", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260901C00737000", "bid": 30.83, "bid_size": 12.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.2019, "open_interest": 7.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0016, "vega": 0.0199, "theta": -0.025, "rho": 0.04, "theo": 32.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.36, "last_trade_time": "2026-08-26T13:58:47", "percent_change": 0.0, "prev_day_close": 33.7649993896484}, {"option": "SPY260901P00737000", "bid": 0.03, "bid_size": 1051.0, "ask": 0.04, "ask_size": 758.0, "iv": 0.1705, "open_interest": 267.0, "volume": 193.0, "delta": -0.0078, "gamma": 0.0016, "vega": 0.0197, "theta": -0.0247, "rho": -0.0003, "theo": 0.0334, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:03:51", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SPY260901C00738000", "bid": 29.83, "bid_size": 12.0, "ask": 33.02, "ask_size": 14.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0017, "vega": 0.0209, "theta": -0.0257, "rho": 0.0401, "theo": 31.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.51, "last_trade_time": "2026-08-27T11:50:40", "percent_change": 0.0, "prev_day_close": 32.7649993896484}, {"option": "SPY260901P00738000", "bid": 0.03, "bid_size": 1104.0, "ask": 0.04, "ask_size": 772.0, "iv": 0.1658, "open_interest": 384.0, "volume": 255.0, "delta": -0.0082, "gamma": 0.0017, "vega": 0.0207, "theta": -0.0254, "rho": -0.0003, "theo": 0.0346, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:09:42", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SPY260901C00739000", "bid": 28.83, "bid_size": 12.0, "ask": 32.01, "ask_size": 14.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0018, "vega": 0.022, "theta": -0.0265, "rho": 0.0401, "theo": 30.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7699995040894}, {"option": "SPY260901P00739000", "bid": 0.03, "bid_size": 1161.0, "ask": 0.04, "ask_size": 684.0, "iv": 0.161, "open_interest": 2246.0, "volume": 7.0, "delta": -0.0087, "gamma": 0.0018, "vega": 0.0218, "theta": -0.0262, "rho": -0.0004, "theo": 0.0359, "change": -0.065, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:07:00", "percent_change": -68.4211, "prev_day_close": 0.0950000025331974}, {"option": "SPY260901C00740000", "bid": 27.83, "bid_size": 12.0, "ask": 31.01, "ask_size": 14.0, "iv": 0.1865, "open_interest": 11.0, "volume": 1.0, "delta": 0.9907, "gamma": 0.002, "vega": 0.0232, "theta": -0.0274, "rho": 0.0401, "theo": 29.3298, "change": 0.445, "open": 31.22, "high": 31.22, "low": 31.22, "tick": "down", "last_trade_price": 31.22, "last_trade_time": "2026-08-28T10:27:40", "percent_change": 1.44598, "prev_day_close": 30.7749996185303}, {"option": "SPY260901P00740000", "bid": 0.04, "bid_size": 241.0, "ask": 0.05, "ask_size": 1069.0, "iv": 0.1611, "open_interest": 921.0, "volume": 312.0, "delta": -0.0093, "gamma": 0.002, "vega": 0.0231, "theta": -0.0274, "rho": -0.0004, "theo": 0.0378, "change": -0.055, "open": 0.06, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:04:04", "percent_change": -57.8947, "prev_day_close": 0.0950000025331974}, {"option": "SPY260901C00741000", "bid": 26.83, "bid_size": 12.0, "ask": 30.04, "ask_size": 14.0, "iv": 0.1842, "open_interest": 3.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0021, "vega": 0.0245, "theta": -0.0284, "rho": 0.0402, "theo": 28.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.38, "last_trade_time": "2026-08-27T15:53:51", "percent_change": 0.0, "prev_day_close": 29.7950000762939}, {"option": "SPY260901P00741000", "bid": 0.04, "bid_size": 223.0, "ask": 0.05, "ask_size": 1215.0, "iv": 0.1562, "open_interest": 167.0, "volume": 473.0, "delta": -0.0098, "gamma": 0.0021, "vega": 0.0244, "theta": -0.0284, "rho": -0.0004, "theo": 0.0395, "change": -0.065, "open": 0.06, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:07:34", "percent_change": -61.9048, "prev_day_close": 0.105000000447035}, {"option": "SPY260901C00742000", "bid": 25.84, "bid_size": 12.0, "ask": 28.72, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9894, "gamma": 0.0023, "vega": 0.026, "theta": -0.0296, "rho": 0.0402, "theo": 27.3339, "change": 0.56, "open": 30.09, "high": 30.09, "low": 29.36, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-08-28T09:53:49", "percent_change": 1.94444, "prev_day_close": 28.8000001907349}, {"option": "SPY260901P00742000", "bid": 0.04, "bid_size": 653.0, "ask": 0.05, "ask_size": 1068.0, "iv": 0.1514, "open_interest": 224.0, "volume": 88.0, "delta": -0.0105, "gamma": 0.0023, "vega": 0.0258, "theta": -0.0294, "rho": -0.0004, "theo": 0.0412, "change": -0.085, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:02:17", "percent_change": -73.913, "prev_day_close": 0.114999998360872}, {"option": "SPY260901C00743000", "bid": 24.84, "bid_size": 12.0, "ask": 27.96, "ask_size": 14.0, "iv": 0.1653, "open_interest": 2.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0025, "vega": 0.0276, "theta": -0.0309, "rho": 0.0402, "theo": 26.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.39, "last_trade_time": "2026-08-27T15:57:49", "percent_change": 0.0, "prev_day_close": 27.8150005340576}, {"option": "SPY260901P00743000", "bid": 0.04, "bid_size": 624.0, "ask": 0.05, "ask_size": 849.0, "iv": 0.1465, "open_interest": 287.0, "volume": 85.0, "delta": -0.0112, "gamma": 0.0025, "vega": 0.0274, "theta": -0.0307, "rho": -0.0004, "theo": 0.0434, "change": -0.085, "open": 0.06, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:02:17", "percent_change": -68.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260901C00744000", "bid": 24.26, "bid_size": 76.0, "ask": 26.67, "ask_size": 44.0, "iv": 0.1728, "open_interest": 178.0, "volume": 5.0, "delta": 0.9878, "gamma": 0.0028, "vega": 0.0295, "theta": -0.0325, "rho": 0.0402, "theo": 25.3393, "change": 2.02, "open": 27.97, "high": 28.98, "low": 27.97, "tick": "no_change", "last_trade_price": 28.84, "last_trade_time": "2026-08-28T10:42:24", "percent_change": 7.53169, "prev_day_close": 26.8200006484985}, {"option": "SPY260901P00744000", "bid": 0.04, "bid_size": 721.0, "ask": 0.05, "ask_size": 681.0, "iv": 0.1415, "open_interest": 673.0, "volume": 62.0, "delta": -0.0121, "gamma": 0.0027, "vega": 0.0294, "theta": -0.0323, "rho": -0.0005, "theo": 0.0461, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:57:16", "percent_change": -70.3704, "prev_day_close": 0.134999997913837}, {"option": "SPY260901C00745000", "bid": 22.84, "bid_size": 12.0, "ask": 26.05, "ask_size": 14.0, "iv": 0.1635, "open_interest": 8.0, "volume": 10.0, "delta": 0.9867, "gamma": 0.003, "vega": 0.0317, "theta": -0.0343, "rho": 0.0402, "theo": 24.3427, "change": -1.975, "open": 25.8, "high": 29.97, "low": 23.85, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-28T13:09:35", "percent_change": -7.64763, "prev_day_close": 25.8250007629395}, {"option": "SPY260901P00745000", "bid": 0.05, "bid_size": 256.0, "ask": 0.06, "ask_size": 1141.0, "iv": 0.1402, "open_interest": 906.0, "volume": 138.0, "delta": -0.0132, "gamma": 0.003, "vega": 0.0316, "theta": -0.0342, "rho": -0.0005, "theo": 0.0494, "change": -0.105, "open": 0.08, "high": 0.26, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:56:14", "percent_change": -72.4138, "prev_day_close": 0.145000003278255}, {"option": "SPY260901C00746000", "bid": 21.85, "bid_size": 12.0, "ask": 25.01, "ask_size": 14.0, "iv": 0.155, "open_interest": 58.0, "volume": 2.0, "delta": 0.9855, "gamma": 0.0034, "vega": 0.0342, "theta": -0.0364, "rho": 0.0402, "theo": 23.3466, "change": 3.935, "open": 29.07, "high": 29.07, "low": 28.78, "tick": "down", "last_trade_price": 28.78, "last_trade_time": "2026-08-28T11:30:58", "percent_change": 15.8382, "prev_day_close": 24.8449993133545}, {"option": "SPY260901P00746000", "bid": 0.05, "bid_size": 599.0, "ask": 0.06, "ask_size": 879.0, "iv": 0.1352, "open_interest": 524.0, "volume": 230.0, "delta": -0.0144, "gamma": 0.0034, "vega": 0.0341, "theta": -0.0363, "rho": -0.0006, "theo": 0.0531, "change": -0.105, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:51:39", "percent_change": -67.7419, "prev_day_close": 0.155000001192093}, {"option": "SPY260901C00747000", "bid": 20.85, "bid_size": 13.0, "ask": 23.58, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.984, "gamma": 0.0038, "vega": 0.0371, "theta": -0.039, "rho": 0.0402, "theo": 22.3513, "change": 2.685, "open": 28.03, "high": 28.03, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 11.2508, "prev_day_close": 23.8649997711182}, {"option": "SPY260901P00747000", "bid": 0.05, "bid_size": 616.0, "ask": 0.06, "ask_size": 591.0, "iv": 0.1301, "open_interest": 544.0, "volume": 156.0, "delta": -0.0159, "gamma": 0.0037, "vega": 0.0369, "theta": -0.0388, "rho": -0.0006, "theo": 0.0575, "change": -0.115, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:55:54", "percent_change": -65.7143, "prev_day_close": 0.175000004470348}, {"option": "SPY260901C00748000", "bid": 19.86, "bid_size": 13.0, "ask": 22.59, "ask_size": 13.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0042, "vega": 0.0404, "theta": -0.042, "rho": 0.0402, "theo": 21.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.02, "last_trade_time": "2026-08-27T12:26:03", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "SPY260901P00748000", "bid": 0.06, "bid_size": 273.0, "ask": 0.07, "ask_size": 870.0, "iv": 0.1277, "open_interest": 401.0, "volume": 63.0, "delta": -0.0177, "gamma": 0.0042, "vega": 0.0405, "theta": -0.042, "rho": -0.0007, "theo": 0.0632, "change": -0.125, "open": 0.11, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:13:09", "percent_change": -67.5676, "prev_day_close": 0.185000002384186}, {"option": "SPY260901C00749000", "bid": 18.87, "bid_size": 12.0, "ask": 21.59, "ask_size": 14.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0048, "vega": 0.0444, "theta": -0.0455, "rho": 0.0402, "theo": 20.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.47, "last_trade_time": "2026-08-27T13:33:23", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SPY260901P00749000", "bid": 0.06, "bid_size": 583.0, "ask": 0.07, "ask_size": 19.0, "iv": 0.123, "open_interest": 690.0, "volume": 70.0, "delta": -0.0196, "gamma": 0.0047, "vega": 0.0441, "theta": -0.0452, "rho": -0.0008, "theo": 0.0691, "change": -0.145, "open": 0.13, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -70.7317, "prev_day_close": 0.204999998211861}, {"option": "SPY260901C00750000", "bid": 17.87, "bid_size": 12.0, "ask": 20.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 49.0, "volume": 5.0, "delta": 0.9777, "gamma": 0.0054, "vega": 0.049, "theta": -0.0498, "rho": 0.0401, "theo": 19.372, "change": 4.08, "open": 25.14, "high": 25.17, "low": 25.14, "tick": "up", "last_trade_price": 25.17, "last_trade_time": "2026-08-28T11:25:47", "percent_change": 19.3457, "prev_day_close": 21.0900001525879}, {"option": "SPY260901P00750000", "bid": 0.07, "bid_size": 531.0, "ask": 0.08, "ask_size": 555.0, "iv": 0.1202, "open_interest": 1391.0, "volume": 1353.0, "delta": -0.0221, "gamma": 0.0054, "vega": 0.0487, "theta": -0.0496, "rho": -0.0009, "theo": 0.0773, "change": -0.155, "open": 0.14, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T16:04:48", "percent_change": -65.9574, "prev_day_close": 0.234999999403954}, {"option": "SPY260901C00751000", "bid": 16.88, "bid_size": 12.0, "ask": 19.61, "ask_size": 14.0, "iv": 0.0, "open_interest": 21.0, "volume": 15.0, "delta": 0.9747, "gamma": 0.0062, "vega": 0.0543, "theta": -0.0549, "rho": 0.0401, "theo": 18.3822, "change": -0.995, "open": 21.6, "high": 21.6, "low": 18.76, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-08-28T12:24:07", "percent_change": -5.0367, "prev_day_close": 19.7550001144409}, {"option": "SPY260901P00751000", "bid": 0.08, "bid_size": 519.0, "ask": 0.09, "ask_size": 431.0, "iv": 0.1172, "open_interest": 253.0, "volume": 395.0, "delta": -0.0251, "gamma": 0.0062, "vega": 0.054, "theta": -0.0547, "rho": -0.001, "theo": 0.0871, "change": -0.165, "open": 0.15, "high": 0.19, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:11:38", "percent_change": -64.7059, "prev_day_close": 0.254999995231628}, {"option": "SPY260901C00752000", "bid": 16.31, "bid_size": 44.0, "ask": 18.51, "ask_size": 44.0, "iv": 0.1171, "open_interest": 124.0, "volume": 21.0, "delta": 0.971, "gamma": 0.0071, "vega": 0.0606, "theta": -0.0609, "rho": 0.04, "theo": 17.3946, "change": -1.23, "open": 18.21, "high": 18.21, "low": 17.58, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-08-28T15:33:34", "percent_change": -6.50449, "prev_day_close": 18.9099998474121}, {"option": "SPY260901P00752000", "bid": 0.1, "bid_size": 284.0, "ask": 0.11, "ask_size": 869.0, "iv": 0.1156, "open_interest": 468.0, "volume": 1628.0, "delta": -0.0288, "gamma": 0.0071, "vega": 0.0603, "theta": -0.0607, "rho": -0.0011, "theo": 0.0991, "change": -0.175, "open": 0.16, "high": 0.23, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -61.4035, "prev_day_close": 0.284999996423721}, {"option": "SPY260901C00753000", "bid": 15.32, "bid_size": 72.0, "ask": 17.52, "ask_size": 68.0, "iv": 0.113, "open_interest": 73.0, "volume": 32.0, "delta": 0.9665, "gamma": 0.0082, "vega": 0.0679, "theta": -0.0681, "rho": 0.0398, "theo": 16.4098, "change": -1.32, "open": 19.53, "high": 20.64, "low": 15.45, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-28T15:32:00", "percent_change": -7.36607, "prev_day_close": 17.9200000762939}, {"option": "SPY260901P00753000", "bid": 0.11, "bid_size": 282.0, "ask": 0.12, "ask_size": 608.0, "iv": 0.1114, "open_interest": 366.0, "volume": 813.0, "delta": -0.0335, "gamma": 0.0083, "vega": 0.068, "theta": -0.0683, "rho": -0.0013, "theo": 0.1149, "change": -0.215, "open": 0.18, "high": 0.25, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:13:37", "percent_change": -66.1538, "prev_day_close": 0.325000002980232}, {"option": "SPY260901C00754000", "bid": 14.34, "bid_size": 130.0, "ask": 16.54, "ask_size": 126.0, "iv": 0.1102, "open_interest": 216.0, "volume": 58.0, "delta": 0.961, "gamma": 0.0096, "vega": 0.0764, "theta": -0.0767, "rho": 0.0397, "theo": 15.4286, "change": -1.22, "open": 18.9, "high": 20.69, "low": 14.27, "tick": "no_change", "last_trade_price": 15.71, "last_trade_time": "2026-08-28T15:31:08", "percent_change": -7.20614, "prev_day_close": 16.9299993515015}, {"option": "SPY260901P00754000", "bid": 0.13, "bid_size": 259.0, "ask": 0.14, "ask_size": 248.0, "iv": 0.1087, "open_interest": 859.0, "volume": 265.0, "delta": -0.039, "gamma": 0.0096, "vega": 0.0765, "theta": -0.0768, "rho": -0.0015, "theo": 0.1336, "change": -0.235, "open": 0.24, "high": 0.32, "low": 0.08, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T16:09:49", "percent_change": -64.3836, "prev_day_close": 0.365000009536743}, {"option": "SPY260901C00755000", "bid": 13.36, "bid_size": 71.0, "ask": 14.96, "ask_size": 68.0, "iv": 0.0, "open_interest": 306.0, "volume": 39.0, "delta": 0.9544, "gamma": 0.0112, "vega": 0.0862, "theta": -0.0867, "rho": 0.0394, "theo": 14.4519, "change": -1.365, "open": 17.99, "high": 18.23, "low": 14.11, "tick": "no_change", "last_trade_price": 14.61, "last_trade_time": "2026-08-28T15:30:48", "percent_change": -8.5446, "prev_day_close": 15.9750003814697}, {"option": "SPY260901P00755000", "bid": 0.16, "bid_size": 257.0, "ask": 0.17, "ask_size": 345.0, "iv": 0.1069, "open_interest": 1904.0, "volume": 1027.0, "delta": -0.0457, "gamma": 0.0112, "vega": 0.0864, "theta": -0.0869, "rho": -0.0018, "theo": 0.1566, "change": -0.245, "open": 0.28, "high": 0.39, "low": 0.09, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T16:13:37", "percent_change": -60.4938, "prev_day_close": 0.405000001192093}, {"option": "SPY260901C00756000", "bid": 12.39, "bid_size": 46.0, "ask": 14.6, "ask_size": 69.0, "iv": 0.1048, "open_interest": 117.0, "volume": 86.0, "delta": 0.9462, "gamma": 0.013, "vega": 0.0975, "theta": -0.0983, "rho": 0.0392, "theo": 13.4805, "change": -0.88, "open": 16.54, "high": 16.54, "low": 12.55, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-08-28T15:31:43", "percent_change": -6.03567, "prev_day_close": 14.5799999237061}, {"option": "SPY260901P00756000", "bid": 0.17, "bid_size": 181.0, "ask": 0.19, "ask_size": 5.0, "iv": 0.1026, "open_interest": 361.0, "volume": 422.0, "delta": -0.0539, "gamma": 0.0131, "vega": 0.0977, "theta": -0.0986, "rho": -0.0021, "theo": 0.1851, "change": -0.285, "open": 0.28, "high": 0.44, "low": 0.1, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T16:14:23", "percent_change": -61.2903, "prev_day_close": 0.465000003576279}, {"option": "SPY260901C00757000", "bid": 11.42, "bid_size": 72.0, "ask": 13.64, "ask_size": 73.0, "iv": 0.102, "open_interest": 113.0, "volume": 60.0, "delta": 0.9364, "gamma": 0.0153, "vega": 0.1104, "theta": -0.1118, "rho": 0.0388, "theo": 12.5158, "change": -1.05, "open": 16.9, "high": 16.9, "low": 12.6, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-28T15:32:50", "percent_change": -7.58123, "prev_day_close": 13.8499999046326}, {"option": "SPY260901P00757000", "bid": 0.21, "bid_size": 193.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.1006, "open_interest": 490.0, "volume": 802.0, "delta": -0.0638, "gamma": 0.0154, "vega": 0.1107, "theta": -0.1122, "rho": -0.0025, "theo": 0.2203, "change": -0.305, "open": 0.33, "high": 0.52, "low": 0.12, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T16:14:47", "percent_change": -58.0952, "prev_day_close": 0.524999976158142}, {"option": "SPY260901C00758000", "bid": 10.46, "bid_size": 157.0, "ask": 12.68, "ask_size": 157.0, "iv": 0.099, "open_interest": 209.0, "volume": 54.0, "delta": 0.9245, "gamma": 0.0179, "vega": 0.125, "theta": -0.1271, "rho": 0.0384, "theo": 11.5593, "change": -0.755, "open": 14.32, "high": 16.95, "low": 11.46, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-28T15:45:45", "percent_change": -5.8144, "prev_day_close": 12.9850001335144}, {"option": "SPY260901P00758000", "bid": 0.25, "bid_size": 182.0, "ask": 0.28, "ask_size": 224.0, "iv": 0.0982, "open_interest": 462.0, "volume": 1519.0, "delta": -0.0758, "gamma": 0.018, "vega": 0.1252, "theta": -0.1277, "rho": -0.0029, "theo": 0.2638, "change": -0.325, "open": 0.37, "high": 0.62, "low": 0.13, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T16:14:43", "percent_change": -54.6218, "prev_day_close": 0.594999998807907}, {"option": "SPY260901C00759000", "bid": 10.3, "bid_size": 64.0, "ask": 11.2, "ask_size": 76.0, "iv": 0.1054, "open_interest": 393.0, "volume": 28.0, "delta": 0.91, "gamma": 0.0209, "vega": 0.1412, "theta": -0.1444, "rho": 0.0378, "theo": 10.6131, "change": -1.55, "open": 14.14, "high": 15.95, "low": 10.91, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-08-28T14:34:44", "percent_change": -12.4099, "prev_day_close": 12.4900002479553}, {"option": "SPY260901P00759000", "bid": 0.32, "bid_size": 1.0, "ask": 0.33, "ask_size": 5.0, "iv": 0.0963, "open_interest": 561.0, "volume": 1137.0, "delta": -0.0903, "gamma": 0.021, "vega": 0.1417, "theta": -0.1451, "rho": -0.0035, "theo": 0.3175, "change": -0.355, "open": 0.43, "high": 0.72, "low": 0.15, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T16:14:50", "percent_change": -52.5926, "prev_day_close": 0.675000011920929}, {"option": "SPY260901C00760000", "bid": 9.44, "bid_size": 52.0, "ask": 9.97, "ask_size": 44.0, "iv": 0.095, "open_interest": 287.0, "volume": 2020.0, "delta": 0.8927, "gamma": 0.0244, "vega": 0.1593, "theta": -0.1637, "rho": 0.0371, "theo": 9.6793, "change": -1.85, "open": 12.37, "high": 15.58, "low": 9.24, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-28T16:02:51", "percent_change": -15.8798, "prev_day_close": 11.6500000953674}, {"option": "SPY260901P00760000", "bid": 0.37, "bid_size": 156.0, "ask": 0.4, "ask_size": 151.0, "iv": 0.0934, "open_interest": 1455.0, "volume": 6676.0, "delta": -0.1078, "gamma": 0.0246, "vega": 0.1596, "theta": -0.1646, "rho": -0.0041, "theo": 0.3839, "change": -0.375, "open": 0.55, "high": 0.81, "low": 0.17, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -49.0196, "prev_day_close": 0.764999985694885}, {"option": "SPY260901C00761000", "bid": 8.62, "bid_size": 22.0, "ask": 8.95, "ask_size": 45.0, "iv": 0.0924, "open_interest": 295.0, "volume": 782.0, "delta": 0.8718, "gamma": 0.0284, "vega": 0.1789, "theta": -0.1847, "rho": 0.0363, "theo": 8.7611, "change": -1.485, "open": 11.76, "high": 13.88, "low": 8.73, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-28T15:44:27", "percent_change": -13.7691, "prev_day_close": 10.7849998474121}, {"option": "SPY260901P00761000", "bid": 0.46, "bid_size": 124.0, "ask": 0.48, "ask_size": 8.0, "iv": 0.0912, "open_interest": 3227.0, "volume": 4701.0, "delta": -0.1288, "gamma": 0.0286, "vega": 0.1794, "theta": -0.1859, "rho": -0.0047, "theo": 0.4658, "change": -0.405, "open": 0.58, "high": 0.98, "low": 0.21, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T16:14:42", "percent_change": -46.2857, "prev_day_close": 0.875}, {"option": "SPY260901C00762000", "bid": 7.72, "bid_size": 20.0, "ask": 8.05, "ask_size": 57.0, "iv": 0.0899, "open_interest": 222.0, "volume": 493.0, "delta": 0.8469, "gamma": 0.0329, "vega": 0.1998, "theta": -0.2072, "rho": 0.0353, "theo": 7.8619, "change": -1.635, "open": 10.7, "high": 13.72, "low": 7.44, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-08-28T15:33:35", "percent_change": -16.5235, "prev_day_close": 9.89499998092651}, {"option": "SPY260901P00762000", "bid": 0.56, "bid_size": 122.0, "ask": 0.59, "ask_size": 140.0, "iv": 0.0891, "open_interest": 615.0, "volume": 4158.0, "delta": -0.1539, "gamma": 0.0332, "vega": 0.2005, "theta": -0.2087, "rho": -0.0057, "theo": 0.567, "change": -0.445, "open": 0.74, "high": 1.14, "low": 0.23, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T16:14:45", "percent_change": -44.7236, "prev_day_close": 0.995000004768372}, {"option": "SPY260901C00763000", "bid": 6.87, "bid_size": 15.0, "ask": 7.13, "ask_size": 36.0, "iv": 0.0872, "open_interest": 242.0, "volume": 1253.0, "delta": 0.8174, "gamma": 0.0378, "vega": 0.2218, "theta": -0.2307, "rho": 0.0341, "theo": 6.986, "change": -1.755, "open": 9.68, "high": 12.6, "low": 6.51, "tick": "no_change", "last_trade_price": 7.29, "last_trade_time": "2026-08-28T15:26:29", "percent_change": -19.403, "prev_day_close": 9.04499959945679}, {"option": "SPY260901P00763000", "bid": 0.68, "bid_size": 126.0, "ask": 0.72, "ask_size": 128.0, "iv": 0.0869, "open_interest": 518.0, "volume": 2032.0, "delta": -0.1838, "gamma": 0.0382, "vega": 0.2223, "theta": -0.2326, "rho": -0.0066, "theo": 0.6919, "change": -0.46, "open": 0.8, "high": 1.25, "low": 0.27, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T16:14:44", "percent_change": -40.3509, "prev_day_close": 1.13999998569489}, {"option": "SPY260901C00764000", "bid": 6.01, "bid_size": 14.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.085, "open_interest": 803.0, "volume": 3905.0, "delta": 0.7826, "gamma": 0.043, "vega": 0.2441, "theta": -0.2542, "rho": 0.0327, "theo": 6.1387, "change": -2.055, "open": 8.9, "high": 11.82, "low": 5.86, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-08-28T16:04:29", "percent_change": -25.0152, "prev_day_close": 8.21500015258789}, {"option": "SPY260901P00764000", "bid": 0.84, "bid_size": 106.0, "ask": 0.87, "ask_size": 54.0, "iv": 0.0848, "open_interest": 725.0, "volume": 2230.0, "delta": -0.219, "gamma": 0.0435, "vega": 0.2448, "theta": -0.2567, "rho": -0.0075, "theo": 0.8455, "change": -0.465, "open": 0.95, "high": 1.56, "low": 0.32, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -35.6322, "prev_day_close": 1.30499994754791}, {"option": "SPY260901C00765000", "bid": 5.2, "bid_size": 55.0, "ask": 5.46, "ask_size": 57.0, "iv": 0.0824, "open_interest": 1191.0, "volume": 3898.0, "delta": 0.7421, "gamma": 0.0485, "vega": 0.2658, "theta": -0.2765, "rho": 0.031, "theo": 5.3256, "change": -2.16, "open": 7.97, "high": 11.23, "low": 5.06, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-08-28T16:08:57", "percent_change": -29.1105, "prev_day_close": 7.42000007629394}, {"option": "SPY260901P00765000", "bid": 1.03, "bid_size": 98.0, "ask": 1.07, "ask_size": 113.0, "iv": 0.0829, "open_interest": 1526.0, "volume": 10641.0, "delta": -0.26, "gamma": 0.0491, "vega": 0.2668, "theta": -0.2796, "rho": -0.0085, "theo": 1.0337, "change": -0.475, "open": 1.14, "high": 1.79, "low": 0.38, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -31.5615, "prev_day_close": 1.50499999523163}, {"option": "SPY260901C00766000", "bid": 4.53, "bid_size": 4.0, "ask": 4.61, "ask_size": 17.0, "iv": 0.0806, "open_interest": 1714.0, "volume": 2745.0, "delta": 0.6956, "gamma": 0.0539, "vega": 0.286, "theta": -0.2962, "rho": 0.0291, "theo": 4.5532, "change": -2.09, "open": 7.15, "high": 9.89, "low": 4.34, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-28T16:12:45", "percent_change": -31.4759, "prev_day_close": 6.6399998664856}, {"option": "SPY260901P00766000", "bid": 1.26, "bid_size": 47.0, "ask": 1.3, "ask_size": 52.0, "iv": 0.0808, "open_interest": 978.0, "volume": 2657.0, "delta": -0.3072, "gamma": 0.0546, "vega": 0.2865, "theta": -0.3001, "rho": -0.0101, "theo": 1.2634, "change": -0.465, "open": 1.3, "high": 2.06, "low": 0.45, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T16:14:45", "percent_change": -27.1137, "prev_day_close": 1.7150000333786}, {"option": "SPY260901C00767000", "bid": 3.76, "bid_size": 17.0, "ask": 3.89, "ask_size": 21.0, "iv": 0.0782, "open_interest": 1312.0, "volume": 3845.0, "delta": 0.643, "gamma": 0.0589, "vega": 0.3029, "theta": -0.3113, "rho": 0.0269, "theo": 3.8283, "change": -1.985, "open": 6.55, "high": 8.96, "low": 3.65, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T16:14:47", "percent_change": -33.7298, "prev_day_close": 5.88499999046326}, {"option": "SPY260901P00767000", "bid": 1.54, "bid_size": 40.0, "ask": 1.58, "ask_size": 47.0, "iv": 0.0789, "open_interest": 1163.0, "volume": 4284.0, "delta": -0.3608, "gamma": 0.0598, "vega": 0.3032, "theta": -0.316, "rho": -0.0115, "theo": 1.5415, "change": -0.425, "open": 1.56, "high": 2.36, "low": 0.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -21.519, "prev_day_close": 1.97500002384186}, {"option": "SPY260901C00768000", "bid": 3.1, "bid_size": 15.0, "ask": 3.23, "ask_size": 48.0, "iv": 0.0766, "open_interest": 393.0, "volume": 3804.0, "delta": 0.5846, "gamma": 0.0631, "vega": 0.3152, "theta": -0.3198, "rho": 0.0245, "theo": 3.158, "change": -2.01, "open": 5.76, "high": 8.05, "low": 3.01, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -38.6538, "prev_day_close": 5.19999980926514}, {"option": "SPY260901P00768000", "bid": 1.87, "bid_size": 79.0, "ask": 1.92, "ask_size": 46.0, "iv": 0.077, "open_interest": 884.0, "volume": 5573.0, "delta": -0.4203, "gamma": 0.0642, "vega": 0.3152, "theta": -0.3256, "rho": -0.0126, "theo": 1.8754, "change": -0.395, "open": 1.78, "high": 2.75, "low": 0.66, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -17.5166, "prev_day_close": 2.25499999523163}, {"option": "SPY260901C00769000", "bid": 2.52, "bid_size": 50.0, "ask": 2.57, "ask_size": 29.0, "iv": 0.0744, "open_interest": 483.0, "volume": 5329.0, "delta": 0.5213, "gamma": 0.066, "vega": 0.3213, "theta": -0.32, "rho": 0.0218, "theo": 2.5493, "change": -1.905, "open": 5.02, "high": 7.32, "low": 2.44, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -42.0994, "prev_day_close": 4.52499985694885}, {"option": "SPY260901P00769000", "bid": 2.27, "bid_size": 59.0, "ask": 2.32, "ask_size": 53.0, "iv": 0.0752, "open_interest": 738.0, "volume": 6899.0, "delta": -0.4851, "gamma": 0.0674, "vega": 0.3207, "theta": -0.3267, "rho": -0.0135, "theo": 2.2723, "change": -0.33, "open": 2.1, "high": 3.19, "low": 0.79, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-08-28T16:14:42", "percent_change": -12.7907, "prev_day_close": 2.57999992370605}, {"option": "SPY260901C00770000", "bid": 1.99, "bid_size": 50.0, "ask": 2.04, "ask_size": 96.0, "iv": 0.073, "open_interest": 2549.0, "volume": 10249.0, "delta": 0.4543, "gamma": 0.0673, "vega": 0.3199, "theta": -0.3106, "rho": 0.019, "theo": 2.0085, "change": -1.855, "open": 4.31, "high": 6.4, "low": 1.94, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -47.3819, "prev_day_close": 3.91500008106232}, {"option": "SPY260901P00770000", "bid": 2.71, "bid_size": 23.0, "ask": 2.77, "ask_size": 1.0, "iv": 0.0728, "open_interest": 1082.0, "volume": 10034.0, "delta": -0.5537, "gamma": 0.0687, "vega": 0.318, "theta": -0.318, "rho": -0.0141, "theo": 2.7387, "change": -0.2, "open": 2.42, "high": 3.75, "low": 0.95, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -6.75676, "prev_day_close": 2.96000003814697}, {"option": "SPY260901C00771000", "bid": 1.53, "bid_size": 39.0, "ask": 1.57, "ask_size": 68.0, "iv": 0.0714, "open_interest": 1005.0, "volume": 5131.0, "delta": 0.3858, "gamma": 0.0664, "vega": 0.31, "theta": -0.2912, "rho": 0.0162, "theo": 1.5406, "change": -1.755, "open": 3.63, "high": 5.54, "low": 1.51, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -52.782, "prev_day_close": 3.32499992847443}, {"option": "SPY260901P00771000", "bid": 3.24, "bid_size": 17.0, "ask": 3.35, "ask_size": 17.0, "iv": 0.0716, "open_interest": 441.0, "volume": 5583.0, "delta": -0.624, "gamma": 0.0679, "vega": 0.3064, "theta": -0.2989, "rho": -0.0143, "theo": 3.28, "change": -0.12, "open": 2.79, "high": 4.2, "low": 1.14, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -3.56083, "prev_day_close": 3.37000000476837}, {"option": "SPY260901C00772000", "bid": 1.13, "bid_size": 95.0, "ask": 1.18, "ask_size": 148.0, "iv": 0.0699, "open_interest": 3359.0, "volume": 9483.0, "delta": 0.3181, "gamma": 0.0632, "vega": 0.2915, "theta": -0.2628, "rho": 0.0133, "theo": 1.1483, "change": -1.635, "open": 3.07, "high": 4.89, "low": 1.13, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -58.4973, "prev_day_close": 2.79499995708466}, {"option": "SPY260901P00772000", "bid": 3.86, "bid_size": 2.0, "ask": 3.97, "ask_size": 1.0, "iv": 0.0702, "open_interest": 583.0, "volume": 3949.0, "delta": -0.6934, "gamma": 0.0646, "vega": 0.2856, "theta": -0.2698, "rho": -0.0142, "theo": 3.8988, "change": 0.17, "open": 3.16, "high": 4.71, "low": 1.37, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-08-28T16:11:03", "percent_change": 4.40414, "prev_day_close": 3.86000001430512}, {"option": "SPY260901C00773000", "bid": 0.81, "bid_size": 139.0, "ask": 0.85, "ask_size": 67.0, "iv": 0.0683, "open_interest": 1391.0, "volume": 8303.0, "delta": 0.254, "gamma": 0.0579, "vega": 0.2653, "theta": -0.2275, "rho": 0.0106, "theo": 0.8303, "change": -1.46, "open": 2.63, "high": 4.06, "low": 0.82, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T16:14:46", "percent_change": -62.931, "prev_day_close": 2.3199999332428}, {"option": "SPY260901P00773000", "bid": 4.44, "bid_size": 51.0, "ask": 4.69, "ask_size": 32.0, "iv": 0.0672, "open_interest": 123.0, "volume": 4932.0, "delta": -0.759, "gamma": 0.0589, "vega": 0.2572, "theta": -0.2328, "rho": -0.0125, "theo": 4.5938, "change": 0.16, "open": 3.64, "high": 5.32, "low": 1.68, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-28T16:14:30", "percent_change": 3.64464, "prev_day_close": 4.39000010490418}, {"option": "SPY260901C00774000", "bid": 0.56, "bid_size": 175.0, "ask": 0.6, "ask_size": 144.0, "iv": 0.0671, "open_interest": 1418.0, "volume": 5640.0, "delta": 0.1961, "gamma": 0.0508, "vega": 0.2332, "theta": -0.1884, "rho": 0.0082, "theo": 0.5816, "change": -1.29, "open": 2.0, "high": 3.48, "low": 0.57, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T16:14:46", "percent_change": -68.254, "prev_day_close": 1.88999998569489}, {"option": "SPY260901P00774000", "bid": 5.13, "bid_size": 49.0, "ask": 5.44, "ask_size": 16.0, "iv": 0.0635, "open_interest": 176.0, "volume": 4655.0, "delta": -0.8179, "gamma": 0.0512, "vega": 0.2224, "theta": -0.1908, "rho": -0.0102, "theo": 5.3599, "change": 0.33, "open": 4.15, "high": 6.2, "low": 2.01, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-28T16:10:46", "percent_change": 6.63984, "prev_day_close": 4.97000002861023}, {"option": "SPY260901C00775000", "bid": 0.38, "bid_size": 119.0, "ask": 0.4, "ask_size": 81.0, "iv": 0.066, "open_interest": 2050.0, "volume": 22243.0, "delta": 0.146, "gamma": 0.0427, "vega": 0.1978, "theta": -0.1489, "rho": 0.0061, "theo": 0.3943, "change": -1.11, "open": 1.63, "high": 2.89, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -73.5099, "prev_day_close": 1.50999999046326}, {"option": "SPY260901P00775000", "bid": 5.96, "bid_size": 56.0, "ask": 6.28, "ask_size": 20.0, "iv": 0.062, "open_interest": 330.0, "volume": 3225.0, "delta": -0.8683, "gamma": 0.0424, "vega": 0.1844, "theta": -0.1477, "rho": -0.0088, "theo": 6.1883, "change": 0.62, "open": 4.79, "high": 7.03, "low": 2.41, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-08-28T16:06:51", "percent_change": 11.0714, "prev_day_close": 5.60000014305115}, {"option": "SPY260901C00776000", "bid": 0.25, "bid_size": 54.0, "ask": 0.26, "ask_size": 330.0, "iv": 0.0651, "open_interest": 666.0, "volume": 7134.0, "delta": 0.1049, "gamma": 0.0343, "vega": 0.1617, "theta": -0.1124, "rho": 0.0044, "theo": 0.2591, "change": -0.93, "open": 1.37, "high": 2.34, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -78.1513, "prev_day_close": 1.18999999761581}, {"option": "SPY260901P00776000", "bid": 6.59, "bid_size": 46.0, "ask": 7.25, "ask_size": 53.0, "iv": 0.05, "open_interest": 87.0, "volume": 1877.0, "delta": -0.9089, "gamma": 0.0333, "vega": 0.1466, "theta": -0.1077, "rho": -0.0072, "theo": 7.0683, "change": 0.395, "open": 5.08, "high": 7.75, "low": 2.9, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-28T15:55:01", "percent_change": 6.26487, "prev_day_close": 6.3050000667572}, {"option": "SPY260901C00777000", "bid": 0.16, "bid_size": 41.0, "ask": 0.18, "ask_size": 248.0, "iv": 0.0652, "open_interest": 2145.0, "volume": 8614.0, "delta": 0.0731, "gamma": 0.0264, "vega": 0.128, "theta": -0.0815, "rho": 0.003, "theo": 0.1661, "change": -0.74, "open": 1.07, "high": 1.86, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T16:14:29", "percent_change": -80.4348, "prev_day_close": 0.9200000166893}, {"option": "SPY260901P00777000", "bid": 7.51, "bid_size": 37.0, "ask": 8.17, "ask_size": 35.0, "iv": 0.0, "open_interest": 43.0, "volume": 1688.0, "delta": -0.9395, "gamma": 0.0248, "vega": 0.1118, "theta": -0.0742, "rho": -0.0052, "theo": 7.9894, "change": 0.025, "open": 6.2, "high": 8.95, "low": 3.5, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-08-28T15:59:41", "percent_change": 0.354361, "prev_day_close": 7.05499982833862}, {"option": "SPY260901C00778000", "bid": 0.1, "bid_size": 481.0, "ask": 0.11, "ask_size": 435.0, "iv": 0.0647, "open_interest": 570.0, "volume": 2823.0, "delta": 0.0498, "gamma": 0.0196, "vega": 0.0987, "theta": -0.0574, "rho": 0.0021, "theo": 0.1053, "change": -0.575, "open": 0.74, "high": 1.45, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T16:13:03", "percent_change": -82.7338, "prev_day_close": 0.694999992847443}, {"option": "SPY260901P00778000", "bid": 7.76, "bid_size": 149.0, "ask": 9.84, "ask_size": 149.0, "iv": 0.0, "open_interest": 69.0, "volume": 908.0, "delta": -0.9609, "gamma": 0.0177, "vega": 0.0824, "theta": -0.049, "rho": -0.0038, "theo": 8.9405, "change": 1.47, "open": 6.25, "high": 9.72, "low": 4.18, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-28T15:48:29", "percent_change": 18.7739, "prev_day_close": 7.82999992370606}, {"option": "SPY260901C00779000", "bid": 0.06, "bid_size": 922.0, "ask": 0.07, "ask_size": 508.0, "iv": 0.0646, "open_interest": 608.0, "volume": 2199.0, "delta": 0.0338, "gamma": 0.0142, "vega": 0.0751, "theta": -0.0401, "rho": 0.0014, "theo": 0.0674, "change": -0.445, "open": 0.5, "high": 1.11, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:14:52", "percent_change": -86.4078, "prev_day_close": 0.514999985694885}, {"option": "SPY260901P00779000", "bid": 8.62, "bid_size": 12.0, "ask": 10.48, "ask_size": 12.0, "iv": 0.0, "open_interest": 53.0, "volume": 432.0, "delta": -0.975, "gamma": 0.0122, "vega": 0.0596, "theta": -0.0317, "rho": -0.0027, "theo": 9.9119, "change": 0.715, "open": 6.93, "high": 10.64, "low": 4.76, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-08-28T15:44:03", "percent_change": 8.25159, "prev_day_close": 8.66499996185303}, {"option": "SPY260901C00780000", "bid": 0.04, "bid_size": 967.0, "ask": 0.05, "ask_size": 562.0, "iv": 0.066, "open_interest": 2367.0, "volume": 5561.0, "delta": 0.0234, "gamma": 0.0103, "vega": 0.0573, "theta": -0.0285, "rho": 0.001, "theo": 0.0446, "change": -0.325, "open": 0.39, "high": 0.82, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:14:48", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "SPY260901P00780000", "bid": 9.73, "bid_size": 44.0, "ask": 11.47, "ask_size": 44.0, "iv": 0.0, "open_interest": 236.0, "volume": 769.0, "delta": -0.9838, "gamma": 0.0084, "vega": 0.0437, "theta": -0.0207, "rho": -0.0018, "theo": 10.8957, "change": 1.405, "open": 8.5, "high": 11.53, "low": 5.35, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T15:13:48", "percent_change": 14.643, "prev_day_close": 9.59500026702881}, {"option": "SPY260901C00781000", "bid": 0.03, "bid_size": 757.0, "ask": 0.04, "ask_size": 993.0, "iv": 0.0685, "open_interest": 5717.0, "volume": 2089.0, "delta": 0.0167, "gamma": 0.0076, "vega": 0.0445, "theta": -0.021, "rho": 0.0007, "theo": 0.0312, "change": -0.235, "open": 0.26, "high": 0.61, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:08:28", "percent_change": -85.4545, "prev_day_close": 0.275000005960464}, {"option": "SPY260901P00781000", "bid": 10.61, "bid_size": 13.0, "ask": 12.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 12.0, "volume": 460.0, "delta": -0.9891, "gamma": 0.0059, "vega": 0.0325, "theta": -0.0141, "rho": -0.0012, "theo": 11.8867, "change": 1.435, "open": 8.77, "high": 11.89, "low": 6.52, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-08-28T14:25:57", "percent_change": 13.7255, "prev_day_close": 10.4549999237061}, {"option": "SPY260901C00782000", "bid": 0.02, "bid_size": 1010.0, "ask": 0.03, "ask_size": 1113.0, "iv": 0.0701, "open_interest": 4036.0, "volume": 1766.0, "delta": 0.0126, "gamma": 0.0058, "vega": 0.0356, "theta": -0.0163, "rho": 0.0005, "theo": 0.0233, "change": -0.175, "open": 0.17, "high": 0.44, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:12:43", "percent_change": -89.7436, "prev_day_close": 0.195000000298023}, {"option": "SPY260901P00782000", "bid": 11.61, "bid_size": 2.0, "ask": 14.35, "ask_size": 2.0, "iv": 0.0937, "open_interest": 0.0, "volume": 514.0, "delta": -0.9921, "gamma": 0.0043, "vega": 0.0248, "theta": -0.0103, "rho": -0.0012, "theo": 12.8819, "change": 2.27, "open": 10.33, "high": 14.37, "low": 6.65, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-28T14:30:30", "percent_change": 19.6878, "prev_day_close": 11.5300002098084}, {"option": "SPY260901C00783000", "bid": 0.01, "bid_size": 1608.0, "ask": 0.02, "ask_size": 548.0, "iv": 0.0698, "open_interest": 1024.0, "volume": 1914.0, "delta": 0.0101, "gamma": 0.0046, "vega": 0.0299, "theta": -0.0136, "rho": 0.0004, "theo": 0.0188, "change": -0.125, "open": 0.13, "high": 0.32, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:39", "percent_change": -92.5926, "prev_day_close": 0.134999997913837}, {"option": "SPY260901P00783000", "bid": 12.61, "bid_size": 2.0, "ask": 15.35, "ask_size": 2.0, "iv": 0.0994, "open_interest": 2.0, "volume": 46.0, "delta": -0.994, "gamma": 0.0033, "vega": 0.0202, "theta": -0.008, "rho": -0.0007, "theo": 13.8791, "change": 1.545, "open": 11.32, "high": 14.08, "low": 8.26, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-08-28T14:23:14", "percent_change": 12.3255, "prev_day_close": 12.5349998474121}, {"option": "SPY260901C00784000", "bid": 0.01, "bid_size": 1322.0, "ask": 0.02, "ask_size": 1269.0, "iv": 0.0746, "open_interest": 663.0, "volume": 3618.0, "delta": 0.0083, "gamma": 0.0037, "vega": 0.0253, "theta": -0.0116, "rho": 0.0003, "theo": 0.0158, "change": -0.085, "open": 0.09, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:02", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "SPY260901P00784000", "bid": 13.61, "bid_size": 1.0, "ask": 16.35, "ask_size": 1.0, "iv": 0.1051, "open_interest": 0.0, "volume": 36.0, "delta": -0.9951, "gamma": 0.0026, "vega": 0.0169, "theta": -0.0068, "rho": -0.0007, "theo": 14.8776, "change": 1.6, "open": 11.88, "high": 15.14, "low": 9.8, "tick": "up", "last_trade_price": 15.14, "last_trade_time": "2026-08-28T14:25:45", "percent_change": 11.8168, "prev_day_close": 13.539999961853}, {"option": "SPY260901C00785000", "bid": 0.01, "bid_size": 1183.0, "ask": 0.02, "ask_size": 1643.0, "iv": 0.0787, "open_interest": 602.0, "volume": 805.0, "delta": 0.0072, "gamma": 0.0031, "vega": 0.0223, "theta": -0.0104, "rho": 0.0003, "theo": 0.014, "change": -0.065, "open": 0.06, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:56:53", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260901P00785000", "bid": 14.61, "bid_size": 2.0, "ask": 17.35, "ask_size": 2.0, "iv": 0.1106, "open_interest": 0.0, "volume": 187.0, "delta": -0.9958, "gamma": 0.0022, "vega": 0.0145, "theta": -0.006, "rho": -0.0007, "theo": 15.8767, "change": 1.385, "open": 12.87, "high": 17.28, "low": 10.79, "tick": "up", "last_trade_price": 16.14, "last_trade_time": "2026-08-28T14:25:45", "percent_change": 9.38665, "prev_day_close": 14.7550001144409}, {"option": "SPY260901C00786000", "bid": 0.01, "bid_size": 1073.0, "ask": 0.02, "ask_size": 1560.0, "iv": 0.083, "open_interest": 421.0, "volume": 984.0, "delta": 0.0065, "gamma": 0.0027, "vega": 0.0203, "theta": -0.0099, "rho": 0.0003, "theo": 0.0131, "change": -0.045, "open": 0.05, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:07:51", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "SPY260901P00786000", "bid": 15.61, "bid_size": 2.0, "ask": 18.35, "ask_size": 2.0, "iv": 0.1162, "open_interest": 0.0, "volume": 90.0, "delta": -0.9963, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0055, "rho": -0.0007, "theo": 16.8761, "change": 1.23, "open": 14.23, "high": 16.99, "low": 11.12, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-08-28T14:25:37", "percent_change": 7.80457, "prev_day_close": 15.7600002288818}, {"option": "SPY260901C00787000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 564.0, "iv": 0.078, "open_interest": 473.0, "volume": 686.0, "delta": 0.0059, "gamma": 0.0024, "vega": 0.0185, "theta": -0.0093, "rho": 0.0002, "theo": 0.0123, "change": -0.035, "open": 0.03, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:39", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "SPY260901P00787000", "bid": 16.61, "bid_size": 2.0, "ask": 19.35, "ask_size": 2.0, "iv": 0.1216, "open_interest": 0.0, "volume": 114.0, "delta": -0.9966, "gamma": 0.0017, "vega": 0.0121, "theta": -0.0052, "rho": -0.0004, "theo": 17.8757, "change": 1.235, "open": 15.76, "high": 17.99, "low": 12.06, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-08-28T14:25:37", "percent_change": 7.37093, "prev_day_close": 16.7550001144409}, {"option": "SPY260901C00788000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 929.0, "iv": 0.0819, "open_interest": 227.0, "volume": 965.0, "delta": 0.0055, "gamma": 0.0022, "vega": 0.0172, "theta": -0.009, "rho": 0.0002, "theo": 0.0118, "change": -0.025, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:53:24", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260901P00788000", "bid": 17.61, "bid_size": 2.0, "ask": 20.35, "ask_size": 2.0, "iv": 0.1271, "open_interest": 0.0, "volume": 4.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.0112, "theta": -0.005, "rho": -0.0004, "theo": 18.8755, "change": -4.275, "open": 13.08, "high": 13.36, "low": 13.05, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-08-28T11:31:15", "percent_change": -24.2416, "prev_day_close": 17.6350002288818}, {"option": "SPY260901C00789000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1082.0, "iv": 0.0858, "open_interest": 549.0, "volume": 601.0, "delta": 0.0051, "gamma": 0.0019, "vega": 0.0161, "theta": -0.0088, "rho": 0.0002, "theo": 0.0114, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:50:23", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260901P00789000", "bid": 18.61, "bid_size": 1.0, "ask": 21.35, "ask_size": 1.0, "iv": 0.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0013, "vega": 0.0104, "theta": -0.0049, "rho": -0.0004, "theo": 19.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-08-26T15:02:06", "percent_change": 0.0, "prev_day_close": 18.7550001144409}, {"option": "SPY260901C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 931.0, "iv": 0.0896, "open_interest": 378.0, "volume": 229.0, "delta": 0.0048, "gamma": 0.0018, "vega": 0.0151, "theta": -0.0086, "rho": 0.0002, "theo": 0.0111, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:47:34", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260901P00790000", "bid": 19.61, "bid_size": 1.0, "ask": 22.35, "ask_size": 1.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0012, "vega": 0.0098, "theta": -0.0048, "rho": -0.0004, "theo": 20.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-08-26T15:02:06", "percent_change": 0.0, "prev_day_close": 19.7550001144409}, {"option": "SPY260901C00791000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 989.0, "iv": 0.0935, "open_interest": 242.0, "volume": 168.0, "delta": 0.0046, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0085, "rho": 0.0002, "theo": 0.0109, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:41:05", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260901P00791000", "bid": 20.61, "bid_size": 2.0, "ask": 23.35, "ask_size": 2.0, "iv": 0.1431, "open_interest": 0.0, "volume": 2.0, "delta": -0.9973, "gamma": 0.0011, "vega": 0.0092, "theta": -0.0048, "rho": -0.0004, "theo": 21.8752, "change": -0.715, "open": 20.03, "high": 20.04, "low": 20.03, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-08-28T10:17:39", "percent_change": -3.44495, "prev_day_close": 20.7550001144409}, {"option": "SPY260901C00792000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1334.0, "iv": 0.0973, "open_interest": 34.0, "volume": 65.0, "delta": 0.0043, "gamma": 0.0015, "vega": 0.0136, "theta": -0.0084, "rho": 0.0002, "theo": 0.0107, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:42:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00792000", "bid": 21.61, "bid_size": 1.0, "ask": 24.35, "ask_size": 1.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.001, "vega": 0.0087, "theta": -0.0047, "rho": -0.0004, "theo": 22.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-08-26T15:02:06", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "SPY260901C00793000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1406.0, "iv": 0.1012, "open_interest": 627.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0083, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:27:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00793000", "bid": 22.13, "bid_size": 1.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.001, "vega": 0.0082, "theta": -0.0047, "rho": -0.0004, "theo": 23.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.79, "last_trade_time": "2026-08-27T10:05:51", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "SPY260901C00794000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1476.0, "iv": 0.1049, "open_interest": 27.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0013, "vega": 0.0123, "theta": -0.0082, "rho": 0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T13:51:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0009, "vega": 0.0077, "theta": -0.0046, "rho": -0.0004, "theo": 24.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.13, "last_trade_time": "2026-08-27T10:10:41", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "SPY260901C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1538.0, "iv": 0.1087, "open_interest": 388.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0012, "vega": 0.0118, "theta": -0.0081, "rho": 0.0001, "theo": 0.0102, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:04:54", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0046, "rho": -0.0004, "theo": 25.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.93, "last_trade_time": "2026-08-27T12:28:15", "percent_change": 0.0, "prev_day_close": 24.6599998474121}, {"option": "SPY260901C00796000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1221.0, "iv": 0.1125, "open_interest": 68.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0011, "vega": 0.0113, "theta": -0.008, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:52:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0072, "theta": -0.0046, "rho": -0.0004, "theo": 26.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-08-27T14:57:11", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "SPY260901C00797000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1665.0, "iv": 0.1163, "open_interest": 119.0, "volume": 1.0, "delta": 0.0035, "gamma": 0.001, "vega": 0.0108, "theta": -0.0079, "rho": 0.0001, "theo": 0.01, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:32:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0045, "rho": -0.0004, "theo": 27.8749, "change": 2.37, "open": 27.43, "high": 29.03, "low": 27.43, "tick": "up", "last_trade_price": 29.03, "last_trade_time": "2026-08-28T13:27:27", "percent_change": 8.88972, "prev_day_close": 26.6599998474121}, {"option": "SPY260901C00798000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1724.0, "iv": 0.12, "open_interest": 422.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.001, "vega": 0.0104, "theta": -0.0079, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:13:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0045, "rho": -0.0004, "theo": 28.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.56, "last_trade_time": "2026-08-27T15:36:37", "percent_change": 0.0, "prev_day_close": 27.6599998474121}, {"option": "SPY260901C00799000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1343.0, "iv": 0.1238, "open_interest": 1805.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0009, "vega": 0.01, "theta": -0.0078, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:48:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0044, "rho": -0.0004, "theo": 29.8748, "change": -0.045, "open": 27.53, "high": 28.8, "low": 27.53, "tick": "up", "last_trade_price": 28.63, "last_trade_time": "2026-08-28T10:31:18", "percent_change": -0.156932, "prev_day_close": 28.6750001907349}, {"option": "SPY260901C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1382.0, "iv": 0.1275, "open_interest": 2617.0, "volume": 257.0, "delta": 0.0031, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0077, "rho": 0.0001, "theo": 0.0096, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:04:39", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0044, "rho": -0.0004, "theo": 30.8748, "change": 1.3, "open": 30.96, "high": 30.96, "low": 30.96, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-08-28T13:17:01", "percent_change": 4.38301, "prev_day_close": 29.6599998474121}, {"option": "SPY260901C00801000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1418.0, "iv": 0.1312, "open_interest": 475.0, "volume": 63.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0092, "theta": -0.0076, "rho": 0.0001, "theo": 0.0095, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:59:43", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.006, "theta": -0.0044, "rho": -0.0004, "theo": 31.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-08-27T13:42:38", "percent_change": 0.0, "prev_day_close": 30.6549997329712}, {"option": "SPY260901C00802000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1453.0, "iv": 0.1349, "open_interest": 99.0, "volume": 1.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0076, "rho": 0.0001, "theo": 0.0093, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:15:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0043, "rho": -0.0004, "theo": 32.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-08-20T11:27:23", "percent_change": 0.0, "prev_day_close": 31.6599988937378}, {"option": "SPY260901C00803000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1487.0, "iv": 0.1386, "open_interest": 124.0, "volume": 11.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0075, "rho": 0.0001, "theo": 0.0092, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:37:11", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0043, "rho": -0.0004, "theo": 33.8746, "change": -2.09, "open": 30.05, "high": 30.57, "low": 30.05, "tick": "up", "last_trade_price": 30.57, "last_trade_time": "2026-08-28T11:48:16", "percent_change": -6.39926, "prev_day_close": 32.6599988937378}, {"option": "SPY260901C00804000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1520.0, "iv": 0.1422, "open_interest": 21.0, "volume": 32.0, "delta": 0.0027, "gamma": 0.0007, "vega": 0.0083, "theta": -0.0074, "rho": 0.0001, "theo": 0.0091, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:44:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0043, "rho": -0.0004, "theo": 34.8746, "change": -1.63, "open": 29.47, "high": 32.03, "low": 29.47, "tick": "up", "last_trade_price": 32.03, "last_trade_time": "2026-08-28T11:44:38", "percent_change": -4.84254, "prev_day_close": 33.6599998474121}, {"option": "SPY260901C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1642.0, "iv": 0.1458, "open_interest": 195.0, "volume": 3.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.008, "theta": -0.0073, "rho": 0.0001, "theo": 0.009, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:44:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0042, "rho": -0.0004, "theo": 35.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.11, "last_trade_time": "2026-08-20T12:04:24", "percent_change": 0.0, "prev_day_close": 34.6599998474121}, {"option": "SPY260901C00806000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1672.0, "iv": 0.1496, "open_interest": 74.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0078, "theta": -0.0073, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T14:55:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.005, "theta": -0.0042, "rho": -0.0004, "theo": 36.8745, "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": 35.6599998474121}, {"option": "SPY260901C00807000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.1532, "open_interest": 181.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0072, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:33:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0041, "rho": -0.0004, "theo": 37.8744, "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": 36.6599998474121}, {"option": "SPY260901C00808000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.1568, "open_interest": 100.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0071, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:51:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0041, "rho": -0.0004, "theo": 38.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.46, "last_trade_time": "2026-08-20T12:47:05", "percent_change": 0.0, "prev_day_close": 37.6599998474121}, {"option": "SPY260901C00809000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.1604, "open_interest": 154.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.007, "theta": -0.007, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:33:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0045, "theta": -0.004, "rho": -0.0004, "theo": 39.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.77, "last_trade_time": "2026-08-20T12:53:33", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "SPY260901C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.164, "open_interest": 123.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0068, "theta": -0.007, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:35:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260901P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0044, "theta": -0.004, "rho": -0.0005, "theo": 40.8743, "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": 39.6599998474121}, {"option": "SPY260901C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.1819, "open_interest": 36.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0066, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T14:00:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0038, "rho": -0.0004, "theo": 45.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-08-27T09:44:55", "percent_change": 0.0, "prev_day_close": 44.6599998474121}, {"option": "SPY260901C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.1995, "open_interest": 140.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0063, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:13:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0036, "rho": -0.0002, "theo": 50.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6599998474121}, {"option": "SPY260901C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.2168, "open_interest": 65.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0059, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:10:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.003, "theta": -0.0034, "rho": -0.0002, "theo": 55.8736, "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": 54.6599998474121}, {"option": "SPY260901C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.234, "open_interest": 2.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.004, "theta": -0.0056, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T16:04:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0032, "rho": -0.0002, "theo": 60.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6599998474121}, {"option": "SPY260901C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0053, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0031, "rho": -0.0002, "theo": 65.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6600017547607}, {"option": "SPY260901C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.2677, "open_interest": 10.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0032, "theta": -0.005, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T14:00:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.002, "theta": -0.0029, "rho": -0.0003, "theo": 70.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6599998474121}, {"option": "SPY260901C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.2843, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0047, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:37:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0027, "rho": -0.0002, "theo": 75.8728, "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": 74.6599998474121}, {"option": "SPY260901C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.3007, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T09:51:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0025, "rho": -0.0002, "theo": 80.8727, "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": 79.6599998474121}, {"option": "SPY260901C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.3169, "open_interest": 7.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0042, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:27:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0024, "rho": -0.0002, "theo": 85.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6599998474121}, {"option": "SPY260901C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.333, "open_interest": 63.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0039, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T09:42:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0022, "rho": -0.0002, "theo": 90.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6599998474121}, {"option": "SPY260901C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.3489, "open_interest": 336.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0037, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:43:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.002, "rho": -0.0001, "theo": 95.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6599998474121}, {"option": "SPY260901C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0034, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0019, "rho": -0.0001, "theo": 100.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6599998474121}, {"option": "SPY260901C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.3805, "open_interest": 1269.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0032, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:43:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": -0.0001, "theo": 105.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.675003051758}, {"option": "SPY260901C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.3957, "open_interest": 504.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.003, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:51:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 110.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.659999847412}, {"option": "SPY260901C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.4111, "open_interest": 590.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0028, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:47:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 115.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.675003051758}, {"option": "SPY260901C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2092.0, "iv": 0.4263, "open_interest": 493.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:40:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": -0.0001, "theo": 120.8715, "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": 119.675003051758}, {"option": "SPY260901C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.4414, "open_interest": 1114.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0025, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:44:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 125.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.659999847412}, {"option": "SPY260901C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.4563, "open_interest": 123.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0023, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:19:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 130.8713, "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": 129.660003662109}, {"option": "SPY260901C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.4712, "open_interest": 20.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:53:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 135.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.675003051758}, {"option": "SPY260901C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.4858, "open_interest": 24.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:03:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 140.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.660003662109}, {"option": "SPY260901C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 145.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.660003662109}, {"option": "SPY260901C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": -0.0001, "theo": 150.8709, "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": 149.680000305176}, {"option": "SPY260901C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 155.8709, "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": 154.660003662109}, {"option": "SPY260901C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": -0.0001, "theo": 160.8708, "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": 159.680000305176}, {"option": "SPY260901C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 165.8707, "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": 164.660003662109}, {"option": "SPY260901C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 170.8707, "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": 169.660003662109}, {"option": "SPY260901C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260901P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": -0.0001, "theo": 175.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.660003662109}, {"option": "SPY260901C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2093.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "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": 0.00499999988824129}, {"option": "SPY260901P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 180.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.660003662109}, {"option": "SPY260902C00500000", "bid": 267.79, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 1.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0411, "theo": 269.2778, "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": 270.589996337891}, {"option": "SPY260902P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2033.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00505000", "bid": 262.79, "bid_size": 1.0, "ask": 266.0, "ask_size": 1.0, "iv": 1.3534, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0415, "theo": 264.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.95, "last_trade_time": "2026-08-27T12:50:44", "percent_change": 0.0, "prev_day_close": 265.595001220703}, {"option": "SPY260902P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2033.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00510000", "bid": 257.79, "bid_size": 1.0, "ask": 261.0, "ask_size": 1.0, "iv": 1.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0419, "theo": 259.2816, "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": 260.600006103516}, {"option": "SPY260902P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2033.0, "iv": 1.021, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:16:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00515000", "bid": 252.79, "bid_size": 1.0, "ask": 256.0, "ask_size": 1.0, "iv": 1.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0423, "theo": 254.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.600006103516}, {"option": "SPY260902P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2033.0, "iv": 0.9981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00520000", "bid": 247.79, "bid_size": 1.0, "ask": 251.0, "ask_size": 1.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0427, "theo": 249.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.605003356934}, {"option": "SPY260902P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.9754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00525000", "bid": 242.79, "bid_size": 1.0, "ask": 246.0, "ask_size": 1.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0431, "theo": 244.2873, "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": 245.610000610352}, {"option": "SPY260902P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00530000", "bid": 237.8, "bid_size": 1.0, "ask": 241.01, "ask_size": 1.0, "iv": 1.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0435, "theo": 239.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.610000610352}, {"option": "SPY260902P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00535000", "bid": 232.8, "bid_size": 1.0, "ask": 236.01, "ask_size": 1.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0439, "theo": 234.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.619995117188}, {"option": "SPY260902P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "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": 0.00499999988824129}, {"option": "SPY260902C00540000", "bid": 227.8, "bid_size": 1.0, "ask": 231.01, "ask_size": 1.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0443, "theo": 229.2932, "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": 230.619995117188}, {"option": "SPY260902P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00545000", "bid": 222.8, "bid_size": 1.0, "ask": 226.01, "ask_size": 1.0, "iv": 1.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0447, "theo": 224.2952, "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": 225.619995117188}, {"option": "SPY260902P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00550000", "bid": 217.8, "bid_size": 1.0, "ask": 221.01, "ask_size": 1.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0452, "theo": 219.2972, "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": 220.625}, {"option": "SPY260902P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00555000", "bid": 212.81, "bid_size": 1.0, "ask": 216.02, "ask_size": 2.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0456, "theo": 214.2993, "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": 215.625}, {"option": "SPY260902P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.8215, "open_interest": 1700.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:49:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00560000", "bid": 207.81, "bid_size": 1.0, "ask": 211.02, "ask_size": 1.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.046, "theo": 209.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.630004882812}, {"option": "SPY260902P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.8002, "open_interest": 1700.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:48:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00565000", "bid": 202.81, "bid_size": 1.0, "ask": 206.02, "ask_size": 1.0, "iv": 1.0178, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0025, "rho": 0.0464, "theo": 204.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.68, "last_trade_time": "2026-08-24T15:31:13", "percent_change": 0.0, "prev_day_close": 205.63500213623}, {"option": "SPY260902P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00570000", "bid": 197.81, "bid_size": 1.0, "ask": 201.02, "ask_size": 1.0, "iv": 0.9897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0028, "rho": 0.0468, "theo": 199.3055, "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": 200.639999389648}, {"option": "SPY260902P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2033.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00575000", "bid": 192.81, "bid_size": 1.0, "ask": 196.02, "ask_size": 1.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.003, "rho": 0.0472, "theo": 194.3077, "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": 195.644996643066}, {"option": "SPY260902P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00580000", "bid": 187.81, "bid_size": 1.0, "ask": 191.02, "ask_size": 1.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0033, "rho": 0.0476, "theo": 189.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.649993896484}, {"option": "SPY260902P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0033, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00585000", "bid": 182.82, "bid_size": 2.0, "ask": 186.03, "ask_size": 1.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0037, "rho": 0.048, "theo": 184.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.649993896484}, {"option": "SPY260902P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1565.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0037, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00590000", "bid": 177.82, "bid_size": 1.0, "ask": 181.03, "ask_size": 1.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.004, "rho": 0.0484, "theo": 179.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.674995422363}, {"option": "SPY260902P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1589.0, "iv": 0.6759, "open_interest": 114.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.004, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T13:06:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00595000", "bid": 172.82, "bid_size": 1.0, "ask": 176.03, "ask_size": 1.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0044, "rho": 0.0488, "theo": 174.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.654998779297}, {"option": "SPY260902P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1872.0, "iv": 0.6557, "open_interest": 33.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0044, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T15:14:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00600000", "bid": 167.82, "bid_size": 1.0, "ask": 171.03, "ask_size": 1.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0048, "rho": 0.0492, "theo": 169.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.660003662109}, {"option": "SPY260902P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1760.0, "iv": 0.6356, "open_interest": 20.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0048, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00605000", "bid": 162.82, "bid_size": 1.0, "ask": 166.03, "ask_size": 1.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0015, "theta": -0.0052, "rho": 0.0496, "theo": 164.3212, "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": 165.669998168945}, {"option": "SPY260902P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1615.0, "iv": 0.6157, "open_interest": 60.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0052, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:29:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00610000", "bid": 157.83, "bid_size": 2.0, "ask": 161.04, "ask_size": 1.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0017, "theta": -0.0057, "rho": 0.05, "theo": 159.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.669998168945}, {"option": "SPY260902P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1115.0, "iv": 0.5959, "open_interest": 837.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0057, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:52:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00615000", "bid": 152.83, "bid_size": 1.0, "ask": 156.04, "ask_size": 1.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0018, "theta": -0.0062, "rho": 0.0505, "theo": 154.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.669998168945}, {"option": "SPY260902P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1383.0, "iv": 0.5763, "open_interest": 546.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0062, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:58:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00620000", "bid": 147.83, "bid_size": 1.0, "ask": 151.04, "ask_size": 2.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.002, "theta": -0.0067, "rho": 0.0509, "theo": 149.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.684997558594}, {"option": "SPY260902P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 942.0, "iv": 0.5568, "open_interest": 237.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0067, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:52:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00625000", "bid": 142.83, "bid_size": 1.0, "ask": 146.04, "ask_size": 1.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0022, "theta": -0.0072, "rho": 0.0513, "theo": 144.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.680000305176}, {"option": "SPY260902P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1147.0, "iv": 0.5374, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0072, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:55:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00630000", "bid": 137.84, "bid_size": 1.0, "ask": 141.05, "ask_size": 1.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0024, "theta": -0.0077, "rho": 0.0517, "theo": 139.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.690002441406}, {"option": "SPY260902P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1028.0, "iv": 0.5181, "open_interest": 39.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0077, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T10:00:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00635000", "bid": 132.84, "bid_size": 2.0, "ask": 136.05, "ask_size": 1.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0083, "rho": 0.0521, "theo": 134.336, "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": 135.685005187988}, {"option": "SPY260902P00635000", "bid": 0.01, "bid_size": 180.0, "ask": 0.02, "ask_size": 2032.0, "iv": 0.5434, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0083, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T12:30:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00640000", "bid": 127.84, "bid_size": 2.0, "ask": 131.05, "ask_size": 1.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.003, "theta": -0.0089, "rho": 0.0525, "theo": 129.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.690002441406}, {"option": "SPY260902P00640000", "bid": 0.01, "bid_size": 871.0, "ask": 0.02, "ask_size": 2032.0, "iv": 0.5229, "open_interest": 0.0, "volume": 24.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.003, "theta": -0.0089, "rho": -0.0001, "theo": 0.0111, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:11:27", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902C00645000", "bid": 122.84, "bid_size": 1.0, "ask": 126.05, "ask_size": 1.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0096, "rho": 0.0529, "theo": 124.3412, "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": 125.700000762939}, {"option": "SPY260902P00645000", "bid": 0.01, "bid_size": 1024.0, "ask": 0.02, "ask_size": 2032.0, "iv": 0.5024, "open_interest": 54.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0096, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:56:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902C00650000", "bid": 117.85, "bid_size": 1.0, "ask": 121.06, "ask_size": 1.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0102, "rho": 0.0533, "theo": 119.344, "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": 120.700000762939}, {"option": "SPY260902P00650000", "bid": 0.01, "bid_size": 1116.0, "ask": 0.02, "ask_size": 1885.0, "iv": 0.4821, "open_interest": 24.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0102, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T11:46:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902C00655000", "bid": 112.85, "bid_size": 1.0, "ask": 116.06, "ask_size": 1.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.004, "theta": -0.0109, "rho": 0.0537, "theo": 114.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.705001831055}, {"option": "SPY260902P00655000", "bid": 0.01, "bid_size": 1251.0, "ask": 0.02, "ask_size": 1288.0, "iv": 0.4619, "open_interest": 45.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.004, "theta": -0.0109, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:40:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902C00660000", "bid": 107.85, "bid_size": 1.0, "ask": 111.06, "ask_size": 1.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0116, "rho": 0.0541, "theo": 109.3495, "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": 110.709999084473}, {"option": "SPY260902P00660000", "bid": 0.01, "bid_size": 1353.0, "ask": 0.02, "ask_size": 1155.0, "iv": 0.4418, "open_interest": 6.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0116, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T15:56:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902C00665000", "bid": 102.85, "bid_size": 1.0, "ask": 106.07, "ask_size": 1.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0124, "rho": 0.0545, "theo": 104.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.715000152588}, {"option": "SPY260902P00665000", "bid": 0.01, "bid_size": 1131.0, "ask": 0.02, "ask_size": 1357.0, "iv": 0.4217, "open_interest": 12.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0123, "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": "2026-08-25T11:47:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902C00670000", "bid": 97.86, "bid_size": 1.0, "ask": 101.07, "ask_size": 1.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0131, "rho": 0.0549, "theo": 99.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.720001220703}, {"option": "SPY260902P00670000", "bid": 0.01, "bid_size": 1261.0, "ask": 0.02, "ask_size": 1171.0, "iv": 0.4018, "open_interest": 150.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0131, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T10:29:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902C00675000", "bid": 92.86, "bid_size": 1.0, "ask": 96.07, "ask_size": 1.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0139, "rho": 0.0553, "theo": 94.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7299995422363}, {"option": "SPY260902P00675000", "bid": 0.01, "bid_size": 1337.0, "ask": 0.02, "ask_size": 953.0, "iv": 0.3819, "open_interest": 45.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0139, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T10:30:03", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260902C00680000", "bid": 87.86, "bid_size": 1.0, "ask": 91.07, "ask_size": 1.0, "iv": 0.4515, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0148, "rho": 0.0557, "theo": 89.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.92, "last_trade_time": "2026-08-27T10:28:09", "percent_change": 0.0, "prev_day_close": 90.7350006103516}, {"option": "SPY260902P00680000", "bid": 0.01, "bid_size": 1409.0, "ask": 0.02, "ask_size": 186.0, "iv": 0.3621, "open_interest": 123.0, "volume": 5.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0147, "rho": -0.0001, "theo": 0.0196, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:37:51", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260902C00685000", "bid": 82.87, "bid_size": 1.0, "ask": 86.08, "ask_size": 2.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0156, "rho": 0.0561, "theo": 84.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7399978637695}, {"option": "SPY260902P00685000", "bid": 0.02, "bid_size": 653.0, "ask": 0.03, "ask_size": 1607.0, "iv": 0.359, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0156, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:04:07", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260902C00690000", "bid": 77.87, "bid_size": 1.0, "ask": 81.04, "ask_size": 2.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0165, "rho": 0.0565, "theo": 79.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7449989318848}, {"option": "SPY260902P00690000", "bid": 0.02, "bid_size": 818.0, "ask": 0.03, "ask_size": 1439.0, "iv": 0.3386, "open_interest": 8007.0, "volume": 10.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0165, "rho": -0.0002, "theo": 0.0224, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:53", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260902C00695000", "bid": 72.87, "bid_size": 1.0, "ask": 76.08, "ask_size": 1.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0175, "rho": 0.0569, "theo": 74.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7550010681152}, {"option": "SPY260902P00695000", "bid": 0.02, "bid_size": 1040.0, "ask": 0.03, "ask_size": 1224.0, "iv": 0.3181, "open_interest": 166.0, "volume": 2264.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0175, "rho": -0.0002, "theo": 0.024, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:07:13", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260902C00700000", "bid": 67.88, "bid_size": 1.0, "ask": 71.05, "ask_size": 2.0, "iv": 0.3541, "open_interest": 2.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0185, "rho": 0.0573, "theo": 69.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.55, "last_trade_time": "2026-08-24T10:17:59", "percent_change": 0.0, "prev_day_close": 70.7600021362305}, {"option": "SPY260902P00700000", "bid": 0.02, "bid_size": 1165.0, "ask": 0.03, "ask_size": 783.0, "iv": 0.2978, "open_interest": 5349.0, "volume": 78.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0185, "rho": -0.0002, "theo": 0.0257, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:54:09", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260902C00705000", "bid": 62.88, "bid_size": 2.0, "ask": 66.04, "ask_size": 2.0, "iv": 0.328, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0109, "theta": -0.0196, "rho": 0.0577, "theo": 64.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-19T14:43:41", "percent_change": 0.0, "prev_day_close": 65.7700004577637}, {"option": "SPY260902P00705000", "bid": 0.02, "bid_size": 1280.0, "ask": 0.03, "ask_size": 653.0, "iv": 0.2774, "open_interest": 96.0, "volume": 868.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0109, "theta": -0.0196, "rho": -0.0002, "theo": 0.0275, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:19:26", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260902C00710000", "bid": 57.88, "bid_size": 1.0, "ask": 61.09, "ask_size": 2.0, "iv": 0.3127, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0005, "vega": 0.0123, "theta": -0.0208, "rho": 0.058, "theo": 59.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.96, "last_trade_time": "2026-08-27T09:34:35", "percent_change": 0.0, "prev_day_close": 60.7800006866455}, {"option": "SPY260902P00710000", "bid": 0.02, "bid_size": 1445.0, "ask": 0.03, "ask_size": 186.0, "iv": 0.2571, "open_interest": 2458.0, "volume": 545.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0123, "theta": -0.0208, "rho": -0.0003, "theo": 0.0296, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:45:55", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY260902C00715000", "bid": 52.89, "bid_size": 1.0, "ask": 56.04, "ask_size": 2.0, "iv": 0.2818, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0006, "vega": 0.014, "theta": -0.0221, "rho": 0.0584, "theo": 54.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.02, "last_trade_time": "2026-08-27T09:34:35", "percent_change": 0.0, "prev_day_close": 55.7899990081787}, {"option": "SPY260902P00715000", "bid": 0.03, "bid_size": 716.0, "ask": 0.04, "ask_size": 1153.0, "iv": 0.2454, "open_interest": 1086.0, "volume": 12.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0139, "theta": -0.0217, "rho": -0.0003, "theo": 0.0314, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:22:24", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY260902C00718000", "bid": 49.89, "bid_size": 1.0, "ask": 53.03, "ask_size": 2.0, "iv": 0.2658, "open_interest": 1.0, "volume": 1.0, "delta": 0.9946, "gamma": 0.0007, "vega": 0.0153, "theta": -0.023, "rho": 0.0586, "theo": 51.3891, "change": -1.415, "open": 51.38, "high": 51.38, "low": 51.38, "tick": "up", "last_trade_price": 51.38, "last_trade_time": "2026-08-28T14:48:11", "percent_change": -2.68018, "prev_day_close": 52.7950000762939}, {"option": "SPY260902P00718000", "bid": 0.03, "bid_size": 842.0, "ask": 0.04, "ask_size": 985.0, "iv": 0.2328, "open_interest": 187.0, "volume": 338.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0151, "theta": -0.0226, "rho": -0.0003, "theo": 0.033, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:45:52", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260902C00719000", "bid": 48.89, "bid_size": 1.0, "ask": 52.1, "ask_size": 2.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0008, "vega": 0.0157, "theta": -0.0233, "rho": 0.0587, "theo": 50.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7950000762939}, {"option": "SPY260902P00719000", "bid": 0.03, "bid_size": 824.0, "ask": 0.04, "ask_size": 658.0, "iv": 0.2286, "open_interest": 173.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0155, "theta": -0.0229, "rho": -0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-26T14:24:28", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260902C00720000", "bid": 47.89, "bid_size": 1.0, "ask": 51.09, "ask_size": 2.0, "iv": 0.2654, "open_interest": 5.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0008, "vega": 0.0162, "theta": -0.0237, "rho": 0.0588, "theo": 49.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.46, "last_trade_time": "2026-08-25T11:20:16", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "SPY260902P00720000", "bid": 0.03, "bid_size": 860.0, "ask": 0.04, "ask_size": 824.0, "iv": 0.2244, "open_interest": 38.0, "volume": 10.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0162, "theta": -0.0237, "rho": -0.0003, "theo": 0.0349, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:38:22", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260902C00721000", "bid": 46.89, "bid_size": 2.0, "ask": 50.1, "ask_size": 2.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0008, "vega": 0.0167, "theta": -0.024, "rho": 0.0588, "theo": 48.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "SPY260902P00721000", "bid": 0.03, "bid_size": 897.0, "ask": 0.04, "ask_size": 770.0, "iv": 0.2202, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0008, "vega": 0.0166, "theta": -0.024, "rho": -0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T16:14:27", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260902C00722000", "bid": 45.89, "bid_size": 1.0, "ask": 49.04, "ask_size": 2.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0009, "vega": 0.0172, "theta": -0.0244, "rho": 0.0589, "theo": 47.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8050003051758}, {"option": "SPY260902P00722000", "bid": 0.03, "bid_size": 934.0, "ask": 0.04, "ask_size": 540.0, "iv": 0.216, "open_interest": 143.0, "volume": 3.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0172, "theta": -0.0244, "rho": -0.0004, "theo": 0.0362, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260902C00723000", "bid": 44.89, "bid_size": 1.0, "ask": 48.1, "ask_size": 2.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0009, "vega": 0.0177, "theta": -0.0248, "rho": 0.059, "theo": 46.3941, "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": 47.8050003051758}, {"option": "SPY260902P00723000", "bid": 0.03, "bid_size": 1021.0, "ask": 0.04, "ask_size": 189.0, "iv": 0.2118, "open_interest": 998.0, "volume": 955.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0177, "theta": -0.0248, "rho": -0.0004, "theo": 0.037, "change": -0.025, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:46:59", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "SPY260902C00724000", "bid": 43.9, "bid_size": 1.0, "ask": 47.08, "ask_size": 2.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.001, "vega": 0.0183, "theta": -0.0252, "rho": 0.059, "theo": 45.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8099994659424}, {"option": "SPY260902P00724000", "bid": 0.03, "bid_size": 1059.0, "ask": 0.04, "ask_size": 190.0, "iv": 0.2076, "open_interest": 110.0, "volume": 904.0, "delta": -0.0065, "gamma": 0.001, "vega": 0.0183, "theta": -0.0252, "rho": -0.0004, "theo": 0.0377, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:46:55", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260902C00725000", "bid": 42.9, "bid_size": 2.0, "ask": 46.09, "ask_size": 2.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.001, "vega": 0.0189, "theta": -0.0256, "rho": 0.0591, "theo": 44.3964, "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": 45.8099994659424}, {"option": "SPY260902P00725000", "bid": 0.03, "bid_size": 1053.0, "ask": 0.04, "ask_size": 191.0, "iv": 0.2034, "open_interest": 24.0, "volume": 12.0, "delta": -0.0067, "gamma": 0.001, "vega": 0.0189, "theta": -0.0256, "rho": -0.0004, "theo": 0.0385, "change": -0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:22:27", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY260902C00726000", "bid": 41.9, "bid_size": 1.0, "ask": 45.1, "ask_size": 2.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0011, "vega": 0.0195, "theta": -0.0261, "rho": 0.0592, "theo": 43.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8150005340576}, {"option": "SPY260902P00726000", "bid": 0.04, "bid_size": 200.0, "ask": 0.05, "ask_size": 880.0, "iv": 0.2051, "open_interest": 33.0, "volume": 155.0, "delta": -0.007, "gamma": 0.0011, "vega": 0.0195, "theta": -0.026, "rho": -0.0004, "theo": 0.0394, "change": -0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:16:52", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY260902C00727000", "bid": 40.9, "bid_size": 1.0, "ask": 44.11, "ask_size": 2.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0011, "vega": 0.0202, "theta": -0.0265, "rho": 0.0592, "theo": 42.399, "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": 43.8199996948242}, {"option": "SPY260902P00727000", "bid": 0.04, "bid_size": 219.0, "ask": 0.05, "ask_size": 1037.0, "iv": 0.2008, "open_interest": 2.0, "volume": 35.0, "delta": -0.0072, "gamma": 0.0011, "vega": 0.0202, "theta": -0.0265, "rho": -0.0004, "theo": 0.0403, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T11:23:56", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260902C00728000", "bid": 39.9, "bid_size": 1.0, "ask": 43.08, "ask_size": 2.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0012, "vega": 0.021, "theta": -0.0271, "rho": 0.0593, "theo": 41.4003, "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": 42.8199996948242}, {"option": "SPY260902P00728000", "bid": 0.04, "bid_size": 195.0, "ask": 0.05, "ask_size": 728.0, "iv": 0.1963, "open_interest": 1.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0012, "vega": 0.021, "theta": -0.0271, "rho": -0.0004, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T13:14:44", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY260902C00729000", "bid": 38.9, "bid_size": 1.0, "ask": 42.09, "ask_size": 2.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0012, "vega": 0.0217, "theta": -0.0276, "rho": 0.0594, "theo": 40.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8249988555908}, {"option": "SPY260902P00729000", "bid": 0.04, "bid_size": 577.0, "ask": 0.05, "ask_size": 876.0, "iv": 0.192, "open_interest": 71.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0218, "theta": -0.0276, "rho": -0.0005, "theo": 0.0424, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:13:48", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "SPY260902C00730000", "bid": 37.9, "bid_size": 1.0, "ask": 41.12, "ask_size": 2.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0013, "vega": 0.0226, "theta": -0.0282, "rho": 0.0594, "theo": 39.4033, "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": 40.8299999237061}, {"option": "SPY260902P00730000", "bid": 0.04, "bid_size": 638.0, "ask": 0.05, "ask_size": 603.0, "iv": 0.1879, "open_interest": 217.0, "volume": 12.0, "delta": -0.0081, "gamma": 0.0013, "vega": 0.0226, "theta": -0.0282, "rho": -0.0005, "theo": 0.0435, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:07:45", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SPY260902C00731000", "bid": 36.91, "bid_size": 2.0, "ask": 40.12, "ask_size": 1.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0014, "vega": 0.0235, "theta": -0.0288, "rho": 0.0595, "theo": 38.4049, "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": 39.8350009918213}, {"option": "SPY260902P00731000", "bid": 0.04, "bid_size": 741.0, "ask": 0.05, "ask_size": 712.0, "iv": 0.1836, "open_interest": 142.0, "volume": 116.0, "delta": -0.0085, "gamma": 0.0014, "vega": 0.0235, "theta": -0.0288, "rho": -0.0005, "theo": 0.0448, "change": -0.025, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T11:58:28", "percent_change": -26.3158, "prev_day_close": 0.0950000025331974}, {"option": "SPY260902C00732000", "bid": 35.91, "bid_size": 2.0, "ask": 39.05, "ask_size": 2.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0015, "vega": 0.0245, "theta": -0.0296, "rho": 0.0596, "theo": 37.4066, "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": 38.8400001525879}, {"option": "SPY260902P00732000", "bid": 0.04, "bid_size": 769.0, "ask": 0.05, "ask_size": 585.0, "iv": 0.1793, "open_interest": 66.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0015, "vega": 0.0245, "theta": -0.0295, "rho": -0.0005, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-26T13:42:23", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260902C00733000", "bid": 34.91, "bid_size": 2.0, "ask": 38.1, "ask_size": 2.0, "iv": 0.205, "open_interest": 0.0, "volume": 1.0, "delta": 0.9906, "gamma": 0.0016, "vega": 0.0256, "theta": -0.0303, "rho": 0.0596, "theo": 36.4085, "change": 4.145, "open": 41.99, "high": 41.99, "low": 41.99, "tick": "up", "last_trade_price": 41.99, "last_trade_time": "2026-08-28T11:32:59", "percent_change": 10.9526, "prev_day_close": 37.8449993133545}, {"option": "SPY260902P00733000", "bid": 0.04, "bid_size": 841.0, "ask": 0.05, "ask_size": 42.0, "iv": 0.1749, "open_interest": 58.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0016, "vega": 0.0255, "theta": -0.0303, "rho": -0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T10:03:04", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY260902C00734000", "bid": 33.91, "bid_size": 2.0, "ask": 37.12, "ask_size": 2.0, "iv": 0.2021, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0017, "vega": 0.0267, "theta": -0.0312, "rho": 0.0597, "theo": 35.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-08-27T15:38:36", "percent_change": 0.0, "prev_day_close": 36.8549995422363}, {"option": "SPY260902P00734000", "bid": 0.05, "bid_size": 230.0, "ask": 0.06, "ask_size": 1002.0, "iv": 0.1749, "open_interest": 212.0, "volume": 601.0, "delta": -0.0098, "gamma": 0.0017, "vega": 0.0267, "theta": -0.0312, "rho": -0.0006, "theo": 0.0494, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:58:53", "percent_change": -61.9048, "prev_day_close": 0.105000000447035}, {"option": "SPY260902C00735000", "bid": 32.91, "bid_size": 2.0, "ask": 36.12, "ask_size": 2.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0018, "vega": 0.028, "theta": -0.0321, "rho": 0.0597, "theo": 34.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8700008392334}, {"option": "SPY260902P00735000", "bid": 0.05, "bid_size": 208.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1705, "open_interest": 180.0, "volume": 105.0, "delta": -0.0103, "gamma": 0.0018, "vega": 0.028, "theta": -0.0321, "rho": -0.0006, "theo": 0.0513, "change": -0.045, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T14:56:41", "percent_change": -39.1304, "prev_day_close": 0.114999998360872}, {"option": "SPY260902C00736000", "bid": 31.92, "bid_size": 2.0, "ask": 35.1, "ask_size": 2.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0019, "vega": 0.0294, "theta": -0.0332, "rho": 0.0598, "theo": 33.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8799991607666}, {"option": "SPY260902P00736000", "bid": 0.05, "bid_size": 555.0, "ask": 0.06, "ask_size": 711.0, "iv": 0.1661, "open_interest": 305.0, "volume": 256.0, "delta": -0.0109, "gamma": 0.0019, "vega": 0.0294, "theta": -0.0332, "rho": -0.0007, "theo": 0.0535, "change": -0.055, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:28:45", "percent_change": -47.8261, "prev_day_close": 0.114999998360872}, {"option": "SPY260902C00737000", "bid": 30.92, "bid_size": 2.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0021, "vega": 0.031, "theta": -0.0344, "rho": 0.0598, "theo": 32.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8849983215332}, {"option": "SPY260902P00737000", "bid": 0.05, "bid_size": 699.0, "ask": 0.06, "ask_size": 210.0, "iv": 0.1616, "open_interest": 102.0, "volume": 350.0, "delta": -0.0116, "gamma": 0.0021, "vega": 0.0309, "theta": -0.0343, "rho": -0.0007, "theo": 0.0559, "change": -0.065, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:41:59", "percent_change": -52.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260902C00738000", "bid": 29.92, "bid_size": 2.0, "ask": 33.11, "ask_size": 2.0, "iv": 0.182, "open_interest": 3.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0022, "vega": 0.0327, "theta": -0.0357, "rho": 0.0598, "theo": 31.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-08-27T15:38:09", "percent_change": 0.0, "prev_day_close": 32.8849992752075}, {"option": "SPY260902P00738000", "bid": 0.05, "bid_size": 663.0, "ask": 0.06, "ask_size": 12.0, "iv": 0.1572, "open_interest": 84.0, "volume": 694.0, "delta": -0.0123, "gamma": 0.0022, "vega": 0.0326, "theta": -0.0357, "rho": -0.0007, "theo": 0.0586, "change": -0.075, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:06:55", "percent_change": -55.5556, "prev_day_close": 0.134999997913837}, {"option": "SPY260902C00739000", "bid": 28.92, "bid_size": 2.0, "ask": 32.12, "ask_size": 2.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0024, "vega": 0.0346, "theta": -0.0372, "rho": 0.0599, "theo": 30.4248, "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": 31.8950004577637}, {"option": "SPY260902P00739000", "bid": 0.06, "bid_size": 227.0, "ask": 0.07, "ask_size": 573.0, "iv": 0.1562, "open_interest": 178.0, "volume": 1026.0, "delta": -0.0132, "gamma": 0.0024, "vega": 0.0346, "theta": -0.0372, "rho": -0.0008, "theo": 0.0617, "change": -0.085, "open": 0.34, "high": 0.34, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:06:58", "percent_change": -58.6207, "prev_day_close": 0.145000003278255}, {"option": "SPY260902C00740000", "bid": 27.93, "bid_size": 2.0, "ask": 31.14, "ask_size": 1.0, "iv": 0.1754, "open_interest": 12.0, "volume": 3.0, "delta": 0.9858, "gamma": 0.0026, "vega": 0.0368, "theta": -0.039, "rho": 0.0599, "theo": 29.4287, "change": -1.26, "open": 34.18, "high": 34.18, "low": 28.89, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-28T13:24:31", "percent_change": -4.07635, "prev_day_close": 30.9099988937378}, {"option": "SPY260902P00740000", "bid": 0.06, "bid_size": 609.0, "ask": 0.07, "ask_size": 217.0, "iv": 0.1516, "open_interest": 383.0, "volume": 1119.0, "delta": -0.0141, "gamma": 0.0026, "vega": 0.0367, "theta": -0.0389, "rho": -0.0008, "theo": 0.0653, "change": -0.075, "open": 0.09, "high": 0.36, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:46:10", "percent_change": -48.3871, "prev_day_close": 0.155000001192093}, {"option": "SPY260902C00741000", "bid": 26.93, "bid_size": 2.0, "ask": 30.15, "ask_size": 1.0, "iv": 0.1711, "open_interest": 6.0, "volume": 38.0, "delta": 0.9847, "gamma": 0.0028, "vega": 0.0392, "theta": -0.0409, "rho": 0.0599, "theo": 28.4333, "change": -1.825, "open": 29.03, "high": 29.88, "low": 26.83, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-08-28T15:04:59", "percent_change": -6.09858, "prev_day_close": 29.9249992370606}, {"option": "SPY260902P00741000", "bid": 0.07, "bid_size": 237.0, "ask": 0.08, "ask_size": 666.0, "iv": 0.15, "open_interest": 286.0, "volume": 539.0, "delta": -0.0152, "gamma": 0.0028, "vega": 0.0391, "theta": -0.0409, "rho": -0.0009, "theo": 0.0695, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:38:47", "percent_change": -45.4545, "prev_day_close": 0.16499999910593}, {"option": "SPY260902C00742000", "bid": 25.94, "bid_size": 2.0, "ask": 29.15, "ask_size": 1.0, "iv": 0.1667, "open_interest": 29.0, "volume": 94.0, "delta": 0.9835, "gamma": 0.0031, "vega": 0.0419, "theta": -0.0432, "rho": 0.0599, "theo": 27.4385, "change": -0.26, "open": 27.78, "high": 29.12, "low": 25.68, "tick": "up", "last_trade_price": 28.68, "last_trade_time": "2026-08-28T15:58:41", "percent_change": -0.898409, "prev_day_close": 28.9399995803833}, {"option": "SPY260902P00742000", "bid": 0.07, "bid_size": 576.0, "ask": 0.08, "ask_size": 225.0, "iv": 0.1454, "open_interest": 948.0, "volume": 921.0, "delta": -0.0164, "gamma": 0.0031, "vega": 0.0418, "theta": -0.0431, "rho": -0.001, "theo": 0.0743, "change": -0.105, "open": 0.1, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:14:46", "percent_change": -60.0, "prev_day_close": 0.175000004470348}, {"option": "SPY260902C00743000", "bid": 24.94, "bid_size": 2.0, "ask": 28.16, "ask_size": 1.0, "iv": 0.1622, "open_interest": 52.0, "volume": 10.0, "delta": 0.982, "gamma": 0.0034, "vega": 0.045, "theta": -0.0458, "rho": 0.0599, "theo": 26.4446, "change": -0.465, "open": 28.0, "high": 28.85, "low": 27.09, "tick": "down", "last_trade_price": 27.49, "last_trade_time": "2026-08-28T12:54:01", "percent_change": -1.66339, "prev_day_close": 27.9549999237061}, {"option": "SPY260902P00743000", "bid": 0.07, "bid_size": 584.0, "ask": 0.09, "ask_size": 508.0, "iv": 0.1407, "open_interest": 229.0, "volume": 641.0, "delta": -0.0179, "gamma": 0.0034, "vega": 0.0449, "theta": -0.0457, "rho": -0.0011, "theo": 0.08, "change": -0.125, "open": 0.12, "high": 0.17, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:14:43", "percent_change": -64.1026, "prev_day_close": 0.195000000298023}, {"option": "SPY260902C00744000", "bid": 23.95, "bid_size": 2.0, "ask": 27.16, "ask_size": 1.0, "iv": 0.1577, "open_interest": 18.0, "volume": 12.0, "delta": 0.9803, "gamma": 0.0038, "vega": 0.0485, "theta": -0.0487, "rho": 0.0599, "theo": 25.4516, "change": 0.81, "open": 28.09, "high": 28.7, "low": 27.02, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-28T12:10:42", "percent_change": 3.00111, "prev_day_close": 26.9899997711182}, {"option": "SPY260902P00744000", "bid": 0.08, "bid_size": 567.0, "ask": 0.09, "ask_size": 234.0, "iv": 0.1386, "open_interest": 180.0, "volume": 328.0, "delta": -0.0196, "gamma": 0.0038, "vega": 0.0484, "theta": -0.0486, "rho": -0.0012, "theo": 0.0866, "change": -0.125, "open": 0.12, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:55:33", "percent_change": -58.1395, "prev_day_close": 0.214999996125698}, {"option": "SPY260902C00745000", "bid": 22.96, "bid_size": 2.0, "ask": 26.17, "ask_size": 1.0, "iv": 0.1539, "open_interest": 149.0, "volume": 5.0, "delta": 0.9784, "gamma": 0.0042, "vega": 0.0525, "theta": -0.0522, "rho": 0.0598, "theo": 24.4598, "change": 3.625, "open": 27.64, "high": 29.64, "low": 27.64, "tick": "up", "last_trade_price": 29.64, "last_trade_time": "2026-08-28T11:10:27", "percent_change": 13.9343, "prev_day_close": 26.0150003433228}, {"option": "SPY260902P00745000", "bid": 0.09, "bid_size": 449.0, "ask": 0.1, "ask_size": 239.0, "iv": 0.1362, "open_interest": 580.0, "volume": 226.0, "delta": -0.0215, "gamma": 0.0042, "vega": 0.0523, "theta": -0.052, "rho": -0.0013, "theo": 0.0944, "change": -0.135, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:13:39", "percent_change": -60.0, "prev_day_close": 0.225000001490116}, {"option": "SPY260902C00746000", "bid": 21.97, "bid_size": 2.0, "ask": 25.18, "ask_size": 1.0, "iv": 0.1499, "open_interest": 21.0, "volume": 4.0, "delta": 0.9761, "gamma": 0.0047, "vega": 0.057, "theta": -0.0561, "rho": 0.0598, "theo": 23.4693, "change": 4.92, "open": 28.46, "high": 29.94, "low": 28.4, "tick": "up", "last_trade_price": 29.94, "last_trade_time": "2026-08-28T11:33:02", "percent_change": 19.6643, "prev_day_close": 25.0199995040894}, {"option": "SPY260902P00746000", "bid": 0.1, "bid_size": 389.0, "ask": 0.11, "ask_size": 238.0, "iv": 0.1334, "open_interest": 728.0, "volume": 844.0, "delta": -0.0238, "gamma": 0.0046, "vega": 0.0568, "theta": -0.056, "rho": -0.0014, "theo": 0.1035, "change": -0.155, "open": 0.16, "high": 0.19, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:13:36", "percent_change": -63.2653, "prev_day_close": 0.244999997317791}, {"option": "SPY260902C00747000", "bid": 20.98, "bid_size": 2.0, "ask": 23.71, "ask_size": 2.0, "iv": 0.0, "open_interest": 35.0, "volume": 139.0, "delta": 0.9734, "gamma": 0.0052, "vega": 0.0621, "theta": -0.0606, "rho": 0.0597, "theo": 22.4806, "change": -3.025, "open": 25.12, "high": 28.77, "low": 20.97, "tick": "down", "last_trade_price": 21.01, "last_trade_time": "2026-08-28T15:32:57", "percent_change": -12.5858, "prev_day_close": 24.0349998474121}, {"option": "SPY260902P00747000", "bid": 0.11, "bid_size": 385.0, "ask": 0.12, "ask_size": 237.0, "iv": 0.1304, "open_interest": 360.0, "volume": 415.0, "delta": -0.0264, "gamma": 0.0052, "vega": 0.0619, "theta": -0.0604, "rho": -0.0016, "theo": 0.1143, "change": -0.165, "open": 0.16, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:04:49", "percent_change": -60.0, "prev_day_close": 0.275000005960464}, {"option": "SPY260902C00748000", "bid": 20.0, "bid_size": 2.0, "ask": 22.73, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 34.0, "delta": 0.9703, "gamma": 0.0058, "vega": 0.0679, "theta": -0.0658, "rho": 0.0596, "theo": 21.4938, "change": -1.235, "open": 24.67, "high": 25.5, "low": 21.28, "tick": "up", "last_trade_price": 21.73, "last_trade_time": "2026-08-28T15:10:21", "percent_change": -5.37775, "prev_day_close": 22.9650001525879}, {"option": "SPY260902P00748000", "bid": 0.12, "bid_size": 544.0, "ask": 0.13, "ask_size": 35.0, "iv": 0.1272, "open_interest": 212.0, "volume": 869.0, "delta": -0.0295, "gamma": 0.0058, "vega": 0.0676, "theta": -0.0656, "rho": -0.0017, "theo": 0.1271, "change": -0.175, "open": 0.19, "high": 0.26, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:59:37", "percent_change": -59.322, "prev_day_close": 0.295000001788139}, {"option": "SPY260902C00749000", "bid": 19.38, "bid_size": 76.0, "ask": 21.63, "ask_size": 45.0, "iv": 0.1241, "open_interest": 114.0, "volume": 16.0, "delta": 0.9667, "gamma": 0.0066, "vega": 0.0744, "theta": -0.0716, "rho": 0.0594, "theo": 20.5094, "change": -1.505, "open": 22.46, "high": 22.47, "low": 20.46, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-08-28T13:31:56", "percent_change": -6.84246, "prev_day_close": 21.9949998855591}, {"option": "SPY260902P00749000", "bid": 0.14, "bid_size": 297.0, "ask": 0.15, "ask_size": 265.0, "iv": 0.1253, "open_interest": 234.0, "volume": 184.0, "delta": -0.0331, "gamma": 0.0065, "vega": 0.0741, "theta": -0.0715, "rho": -0.002, "theo": 0.1422, "change": -0.195, "open": 0.21, "high": 0.32, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T16:14:03", "percent_change": -60.0, "prev_day_close": 0.325000002980232}, {"option": "SPY260902C00750000", "bid": 18.03, "bid_size": 4.0, "ask": 20.75, "ask_size": 4.0, "iv": 0.0916, "open_interest": 75.0, "volume": 56.0, "delta": 0.9624, "gamma": 0.0074, "vega": 0.0818, "theta": -0.0784, "rho": 0.0592, "theo": 19.5277, "change": -1.89, "open": 23.12, "high": 25.27, "low": 19.13, "tick": "down", "last_trade_price": 19.13, "last_trade_time": "2026-08-28T13:32:14", "percent_change": -8.99144, "prev_day_close": 21.0200004577637}, {"option": "SPY260902P00750000", "bid": 0.16, "bid_size": 251.0, "ask": 0.17, "ask_size": 446.0, "iv": 0.123, "open_interest": 4599.0, "volume": 758.0, "delta": -0.0373, "gamma": 0.0074, "vega": 0.0815, "theta": -0.0782, "rho": -0.0022, "theo": 0.1601, "change": -0.195, "open": 0.26, "high": 0.77, "low": 0.11, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T16:13:59", "percent_change": -54.9296, "prev_day_close": 0.355000004172325}, {"option": "SPY260902C00751000", "bid": 17.06, "bid_size": 4.0, "ask": 19.78, "ask_size": 4.0, "iv": 0.0975, "open_interest": 87.0, "volume": 62.0, "delta": 0.9574, "gamma": 0.0083, "vega": 0.0901, "theta": -0.086, "rho": 0.059, "theo": 18.5495, "change": -1.0, "open": 21.06, "high": 21.19, "low": 19.08, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-08-28T12:27:39", "percent_change": -4.98008, "prev_day_close": 20.0799999237061}, {"option": "SPY260902P00751000", "bid": 0.18, "bid_size": 244.0, "ask": 0.19, "ask_size": 269.0, "iv": 0.12, "open_interest": 2641.0, "volume": 420.0, "delta": -0.0426, "gamma": 0.0084, "vega": 0.0903, "theta": -0.0862, "rho": -0.0025, "theo": 0.1826, "change": -0.205, "open": 0.29, "high": 0.36, "low": 0.12, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T16:02:41", "percent_change": -51.8987, "prev_day_close": 0.394999995827675}, {"option": "SPY260902C00752000", "bid": 16.08, "bid_size": 4.0, "ask": 18.81, "ask_size": 4.0, "iv": 0.0985, "open_interest": 27.0, "volume": 166.0, "delta": 0.9516, "gamma": 0.0094, "vega": 0.0995, "theta": -0.0945, "rho": 0.0587, "theo": 17.5751, "change": -1.855, "open": 19.95, "high": 21.21, "low": 17.45, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-08-28T13:18:27", "percent_change": -9.60891, "prev_day_close": 19.3050003051758}, {"option": "SPY260902P00752000", "bid": 0.2, "bid_size": 281.0, "ask": 0.22, "ask_size": 312.0, "iv": 0.1175, "open_interest": 494.0, "volume": 205.0, "delta": -0.0485, "gamma": 0.0095, "vega": 0.0996, "theta": -0.0948, "rho": -0.0028, "theo": 0.208, "change": -0.215, "open": 0.25, "high": 0.45, "low": 0.14, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T16:01:55", "percent_change": -49.4253, "prev_day_close": 0.435000002384186}, {"option": "SPY260902C00753000", "bid": 15.11, "bid_size": 4.0, "ask": 17.83, "ask_size": 4.0, "iv": 0.098, "open_interest": 16.0, "volume": 205.0, "delta": 0.9448, "gamma": 0.0107, "vega": 0.1099, "theta": -0.1041, "rho": 0.0584, "theo": 16.6054, "change": -1.305, "open": 18.94, "high": 23.18, "low": 16.14, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-08-28T15:25:03", "percent_change": -7.2, "prev_day_close": 18.125}, {"option": "SPY260902P00753000", "bid": 0.23, "bid_size": 639.0, "ask": 0.25, "ask_size": 178.0, "iv": 0.1156, "open_interest": 416.0, "volume": 261.0, "delta": -0.0553, "gamma": 0.0107, "vega": 0.1102, "theta": -0.1045, "rho": -0.0033, "theo": 0.238, "change": -0.245, "open": 0.32, "high": 0.49, "low": 0.14, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T16:14:59", "percent_change": -50.5155, "prev_day_close": 0.484999999403954}, {"option": "SPY260902C00754000", "bid": 15.37, "bid_size": 35.0, "ask": 16.76, "ask_size": 69.0, "iv": 0.1424, "open_interest": 144.0, "volume": 287.0, "delta": 0.9368, "gamma": 0.0122, "vega": 0.1215, "theta": -0.1149, "rho": 0.058, "theo": 15.6412, "change": -2.63, "open": 17.56, "high": 20.43, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-28T15:58:54", "percent_change": -15.3085, "prev_day_close": 17.1799993515015}, {"option": "SPY260902P00754000", "bid": 0.27, "bid_size": 52.0, "ask": 0.29, "ask_size": 189.0, "iv": 0.1131, "open_interest": 536.0, "volume": 540.0, "delta": -0.0634, "gamma": 0.0122, "vega": 0.1217, "theta": -0.1153, "rho": -0.0037, "theo": 0.2736, "change": -0.265, "open": 0.36, "high": 0.56, "low": 0.17, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T16:14:01", "percent_change": -49.5327, "prev_day_close": 0.534999996423721}, {"option": "SPY260902C00755000", "bid": 13.58, "bid_size": 71.0, "ask": 15.8, "ask_size": 71.0, "iv": 0.1108, "open_interest": 358.0, "volume": 376.0, "delta": 0.9275, "gamma": 0.0138, "vega": 0.1343, "theta": -0.1267, "rho": 0.0575, "theo": 14.6835, "change": -1.465, "open": 18.11, "high": 18.43, "low": 14.7, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-08-28T15:45:47", "percent_change": -8.94111, "prev_day_close": 16.3850002288818}, {"option": "SPY260902P00755000", "bid": 0.31, "bid_size": 53.0, "ask": 0.33, "ask_size": 167.0, "iv": 0.1106, "open_interest": 790.0, "volume": 1273.0, "delta": -0.0727, "gamma": 0.0139, "vega": 0.1346, "theta": -0.1273, "rho": -0.0042, "theo": 0.3158, "change": -0.275, "open": 0.41, "high": 0.88, "low": 0.17, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -46.2185, "prev_day_close": 0.594999998807907}, {"option": "SPY260902C00756000", "bid": 12.63, "bid_size": 158.0, "ask": 14.86, "ask_size": 158.0, "iv": 0.1089, "open_interest": 76.0, "volume": 100.0, "delta": 0.9167, "gamma": 0.0156, "vega": 0.1483, "theta": -0.1398, "rho": 0.0568, "theo": 13.7336, "change": -1.39, "open": 17.09, "high": 17.09, "low": 13.54, "tick": "no_change", "last_trade_price": 13.93, "last_trade_time": "2026-08-28T15:42:51", "percent_change": -9.07311, "prev_day_close": 15.3200001716614}, {"option": "SPY260902P00756000", "bid": 0.36, "bid_size": 29.0, "ask": 0.38, "ask_size": 160.0, "iv": 0.1084, "open_interest": 340.0, "volume": 560.0, "delta": -0.0836, "gamma": 0.0157, "vega": 0.1487, "theta": -0.1404, "rho": -0.0049, "theo": 0.3657, "change": -0.305, "open": 0.46, "high": 0.71, "low": 0.19, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T16:09:15", "percent_change": -45.8647, "prev_day_close": 0.665000021457672}, {"option": "SPY260902C00757000", "bid": 11.68, "bid_size": 74.0, "ask": 13.91, "ask_size": 48.0, "iv": 0.106, "open_interest": 215.0, "volume": 41.0, "delta": 0.9041, "gamma": 0.0177, "vega": 0.1636, "theta": -0.154, "rho": 0.0561, "theo": 12.7929, "change": -1.29, "open": 15.79, "high": 16.33, "low": 12.12, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-08-28T15:34:37", "percent_change": -8.98329, "prev_day_close": 14.3600001335144}, {"option": "SPY260902P00757000", "bid": 0.41, "bid_size": 83.0, "ask": 0.44, "ask_size": 161.0, "iv": 0.1059, "open_interest": 495.0, "volume": 494.0, "delta": -0.0963, "gamma": 0.0178, "vega": 0.164, "theta": -0.1548, "rho": -0.0055, "theo": 0.425, "change": -0.335, "open": 0.51, "high": 0.68, "low": 0.21, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T16:14:03", "percent_change": -44.9664, "prev_day_close": 0.745000004768372}, {"option": "SPY260902C00758000", "bid": 10.98, "bid_size": 102.0, "ask": 12.99, "ask_size": 48.0, "iv": 0.1107, "open_interest": 126.0, "volume": 37.0, "delta": 0.8895, "gamma": 0.0201, "vega": 0.1802, "theta": -0.1693, "rho": 0.0553, "theo": 11.8631, "change": -1.47, "open": 15.43, "high": 15.43, "low": 11.88, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-28T14:49:37", "percent_change": -10.7299, "prev_day_close": 13.6999998092651}, {"option": "SPY260902P00758000", "bid": 0.49, "bid_size": 4.0, "ask": 0.51, "ask_size": 128.0, "iv": 0.1041, "open_interest": 454.0, "volume": 564.0, "delta": -0.111, "gamma": 0.0202, "vega": 0.1808, "theta": -0.1703, "rho": -0.0064, "theo": 0.4951, "change": -0.325, "open": 0.58, "high": 0.9, "low": 0.24, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T16:07:10", "percent_change": -39.3939, "prev_day_close": 0.824999988079071}, {"option": "SPY260902C00759000", "bid": 10.79, "bid_size": 12.0, "ask": 11.13, "ask_size": 33.0, "iv": 0.1024, "open_interest": 215.0, "volume": 608.0, "delta": 0.8726, "gamma": 0.0226, "vega": 0.1979, "theta": -0.1857, "rho": 0.0543, "theo": 10.9461, "change": -1.85, "open": 13.23, "high": 14.67, "low": 10.65, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-08-28T14:52:00", "percent_change": -14.3634, "prev_day_close": 12.8800001144409}, {"option": "SPY260902P00759000", "bid": 0.56, "bid_size": 75.0, "ask": 0.59, "ask_size": 103.0, "iv": 0.1015, "open_interest": 446.0, "volume": 666.0, "delta": -0.1281, "gamma": 0.0228, "vega": 0.1984, "theta": -0.1869, "rho": -0.0072, "theo": 0.5783, "change": -0.345, "open": 0.66, "high": 0.93, "low": 0.27, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -37.2973, "prev_day_close": 0.925000011920929}, {"option": "SPY260902C00760000", "bid": 9.91, "bid_size": 12.0, "ask": 10.22, "ask_size": 53.0, "iv": 0.1006, "open_interest": 107.0, "volume": 1342.0, "delta": 0.853, "gamma": 0.0255, "vega": 0.2167, "theta": -0.2029, "rho": 0.0531, "theo": 10.0444, "change": -1.84, "open": 12.75, "high": 14.99, "low": 10.16, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-08-28T14:52:00", "percent_change": -15.3333, "prev_day_close": 12.0}, {"option": "SPY260902P00760000", "bid": 0.65, "bid_size": 66.0, "ask": 0.69, "ask_size": 67.0, "iv": 0.0993, "open_interest": 1002.0, "volume": 1881.0, "delta": -0.1477, "gamma": 0.0257, "vega": 0.2175, "theta": -0.2043, "rho": -0.0084, "theo": 0.6767, "change": -0.385, "open": 0.79, "high": 1.21, "low": 0.31, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T16:14:39", "percent_change": -37.1981, "prev_day_close": 1.0349999666214}, {"option": "SPY260902C00761000", "bid": 9.0, "bid_size": 12.0, "ask": 9.31, "ask_size": 42.0, "iv": 0.0974, "open_interest": 370.0, "volume": 1074.0, "delta": 0.8306, "gamma": 0.0286, "vega": 0.2362, "theta": -0.2206, "rho": 0.0518, "theo": 9.1605, "change": -1.63, "open": 12.64, "high": 14.45, "low": 9.28, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -14.6451, "prev_day_close": 11.1300001144409}, {"option": "SPY260902P00761000", "bid": 0.75, "bid_size": 89.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.0968, "open_interest": 424.0, "volume": 635.0, "delta": -0.1704, "gamma": 0.0288, "vega": 0.2368, "theta": -0.2224, "rho": -0.0095, "theo": 0.7934, "change": -0.385, "open": 0.85, "high": 1.34, "low": 0.35, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-28T16:12:01", "percent_change": -33.0472, "prev_day_close": 1.16499996185303}, {"option": "SPY260902C00762000", "bid": 8.15, "bid_size": 12.0, "ask": 8.42, "ask_size": 43.0, "iv": 0.0951, "open_interest": 282.0, "volume": 1246.0, "delta": 0.805, "gamma": 0.0318, "vega": 0.2563, "theta": -0.2386, "rho": 0.0503, "theo": 8.2976, "change": -1.72, "open": 11.44, "high": 13.47, "low": 8.3, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-08-28T15:21:36", "percent_change": -16.7153, "prev_day_close": 10.289999961853}, {"option": "SPY260902P00762000", "bid": 0.91, "bid_size": 41.0, "ask": 0.95, "ask_size": 68.0, "iv": 0.0956, "open_interest": 426.0, "volume": 952.0, "delta": -0.1962, "gamma": 0.0322, "vega": 0.2573, "theta": -0.2407, "rho": -0.0106, "theo": 0.931, "change": -0.385, "open": 0.97, "high": 1.5, "low": 0.42, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-28T16:14:33", "percent_change": -29.5019, "prev_day_close": 1.30499994754791}, {"option": "SPY260902C00763000", "bid": 7.31, "bid_size": 11.0, "ask": 7.58, "ask_size": 52.0, "iv": 0.0932, "open_interest": 120.0, "volume": 1397.0, "delta": 0.7759, "gamma": 0.0353, "vega": 0.2764, "theta": -0.2562, "rho": 0.0485, "theo": 7.4591, "change": -2.4, "open": 10.09, "high": 12.3, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-08-28T14:59:02", "percent_change": -25.3968, "prev_day_close": 9.4500002861023}, {"option": "SPY260902P00763000", "bid": 1.07, "bid_size": 53.0, "ask": 1.11, "ask_size": 56.0, "iv": 0.0935, "open_interest": 683.0, "volume": 1011.0, "delta": -0.2257, "gamma": 0.0357, "vega": 0.2771, "theta": -0.2587, "rho": -0.0121, "theo": 1.0936, "change": -0.4, "open": 1.11, "high": 1.71, "low": 0.5, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T16:13:49", "percent_change": -27.2109, "prev_day_close": 1.47000002861023}, {"option": "SPY260902C00764000", "bid": 6.52, "bid_size": 18.0, "ask": 6.81, "ask_size": 50.0, "iv": 0.0923, "open_interest": 985.0, "volume": 205.0, "delta": 0.7431, "gamma": 0.0388, "vega": 0.296, "theta": -0.2729, "rho": 0.0465, "theo": 6.6488, "change": -1.865, "open": 8.73, "high": 11.25, "low": 6.3, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-08-28T15:54:01", "percent_change": -21.5732, "prev_day_close": 8.64499998092651}, {"option": "SPY260902P00764000", "bid": 1.24, "bid_size": 89.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.0913, "open_interest": 746.0, "volume": 1098.0, "delta": -0.259, "gamma": 0.0393, "vega": 0.2968, "theta": -0.2759, "rho": -0.0136, "theo": 1.2846, "change": -0.405, "open": 1.17, "high": 1.77, "low": 0.53, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T16:11:18", "percent_change": -24.4713, "prev_day_close": 1.65499997138977}, {"option": "SPY260902C00765000", "bid": 5.75, "bid_size": 16.0, "ask": 5.99, "ask_size": 46.0, "iv": 0.0899, "open_interest": 480.0, "volume": 1755.0, "delta": 0.7064, "gamma": 0.0423, "vega": 0.3144, "theta": -0.2878, "rho": 0.0442, "theo": 5.8705, "change": -1.98, "open": 8.65, "high": 11.0, "low": 5.88, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-08-28T16:11:31", "percent_change": -25.1908, "prev_day_close": 7.85999989509582}, {"option": "SPY260902P00765000", "bid": 1.48, "bid_size": 48.0, "ask": 1.53, "ask_size": 53.0, "iv": 0.0898, "open_interest": 877.0, "volume": 1705.0, "delta": -0.2962, "gamma": 0.0429, "vega": 0.3152, "theta": -0.2914, "rho": -0.0154, "theo": 1.508, "change": -0.365, "open": 1.41, "high": 2.24, "low": 0.64, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T16:14:40", "percent_change": -19.571, "prev_day_close": 1.86500000953674}, {"option": "SPY260902C00766000", "bid": 5.03, "bid_size": 6.0, "ask": 5.17, "ask_size": 21.0, "iv": 0.0872, "open_interest": 1258.0, "volume": 1713.0, "delta": 0.6657, "gamma": 0.0457, "vega": 0.3308, "theta": -0.3001, "rho": 0.0417, "theo": 5.1288, "change": -1.91, "open": 8.27, "high": 10.0, "low": 4.96, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-08-28T16:05:11", "percent_change": -26.9014, "prev_day_close": 7.09999990463257}, {"option": "SPY260902P00766000", "bid": 1.74, "bid_size": 71.0, "ask": 1.78, "ask_size": 5000.0, "iv": 0.0878, "open_interest": 11823.0, "volume": 8598.0, "delta": -0.3376, "gamma": 0.0464, "vega": 0.3314, "theta": -0.3043, "rho": -0.0171, "theo": 1.7688, "change": -0.38, "open": 1.72, "high": 2.51, "low": 0.76, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -18.0952, "prev_day_close": 2.09999990463257}, {"option": "SPY260902C00767000", "bid": 4.32, "bid_size": 54.0, "ask": 4.48, "ask_size": 20.0, "iv": 0.0855, "open_interest": 971.0, "volume": 1197.0, "delta": 0.6212, "gamma": 0.0487, "vega": 0.3444, "theta": -0.3088, "rho": 0.0389, "theo": 4.4279, "change": -1.81, "open": 7.0, "high": 9.43, "low": 4.27, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -28.3255, "prev_day_close": 6.39000010490418}, {"option": "SPY260902P00767000", "bid": 2.04, "bid_size": 37.0, "ask": 2.11, "ask_size": 53.0, "iv": 0.0864, "open_interest": 558.0, "volume": 1517.0, "delta": -0.3829, "gamma": 0.0495, "vega": 0.3449, "theta": -0.3138, "rho": -0.0186, "theo": 2.0712, "change": -0.3, "open": 1.84, "high": 2.88, "low": 0.88, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-08-28T16:12:14", "percent_change": -12.6582, "prev_day_close": 2.37000000476837}, {"option": "SPY260902C00768000", "bid": 3.69, "bid_size": 12.0, "ask": 3.83, "ask_size": 40.0, "iv": 0.0842, "open_interest": 573.0, "volume": 1659.0, "delta": 0.5731, "gamma": 0.0513, "vega": 0.3541, "theta": -0.313, "rho": 0.0359, "theo": 3.7724, "change": -1.915, "open": 6.52, "high": 8.83, "low": 3.59, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-28T16:12:38", "percent_change": -33.6851, "prev_day_close": 5.68499994277954}, {"option": "SPY260902P00768000", "bid": 2.39, "bid_size": 38.0, "ask": 2.46, "ask_size": 8.0, "iv": 0.0847, "open_interest": 690.0, "volume": 2152.0, "delta": -0.432, "gamma": 0.0523, "vega": 0.354, "theta": -0.3189, "rho": -0.0205, "theo": 2.4197, "change": -0.28, "open": 2.21, "high": 3.24, "low": 0.99, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-28T16:11:17", "percent_change": -10.4869, "prev_day_close": 2.67000007629395}, {"option": "SPY260902C00769000", "bid": 3.13, "bid_size": 15.0, "ask": 3.19, "ask_size": 36.0, "iv": 0.0827, "open_interest": 575.0, "volume": 3326.0, "delta": 0.5218, "gamma": 0.0532, "vega": 0.3591, "theta": -0.312, "rho": 0.0327, "theo": 3.1668, "change": -1.855, "open": 5.57, "high": 7.74, "low": 3.05, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -36.989, "prev_day_close": 5.01500010490418}, {"option": "SPY260902P00769000", "bid": 2.8, "bid_size": 49.0, "ask": 2.87, "ask_size": 45.0, "iv": 0.0832, "open_interest": 231.0, "volume": 3183.0, "delta": -0.4846, "gamma": 0.0543, "vega": 0.3582, "theta": -0.3187, "rho": -0.0212, "theo": 2.8199, "change": -0.2, "open": 2.48, "high": 3.75, "low": 1.21, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-28T16:14:43", "percent_change": -6.64452, "prev_day_close": 3.00999999046326}, {"option": "SPY260902C00770000", "bid": 2.59, "bid_size": 50.0, "ask": 2.65, "ask_size": 68.0, "iv": 0.0814, "open_interest": 1858.0, "volume": 7254.0, "delta": 0.468, "gamma": 0.0542, "vega": 0.3586, "theta": -0.305, "rho": 0.0294, "theo": 2.6155, "change": -1.77, "open": 4.92, "high": 6.85, "low": 2.54, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -40.1361, "prev_day_close": 4.41000008583069}, {"option": "SPY260902P00770000", "bid": 3.24, "bid_size": 62.0, "ask": 3.32, "ask_size": 134.0, "iv": 0.0812, "open_interest": 1223.0, "volume": 4775.0, "delta": -0.5397, "gamma": 0.0555, "vega": 0.3569, "theta": -0.3126, "rho": -0.0226, "theo": 3.2754, "change": -0.12, "open": 2.8, "high": 4.06, "low": 1.37, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-08-28T16:14:31", "percent_change": -3.53983, "prev_day_close": 3.39000010490418}, {"option": "SPY260902C00771000", "bid": 2.1, "bid_size": 50.0, "ask": 2.16, "ask_size": 58.0, "iv": 0.0797, "open_interest": 621.0, "volume": 4695.0, "delta": 0.4128, "gamma": 0.0541, "vega": 0.3518, "theta": -0.2919, "rho": 0.0259, "theo": 2.1219, "change": -1.635, "open": 4.02, "high": 6.18, "low": 2.07, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-28T16:14:42", "percent_change": -42.7451, "prev_day_close": 3.82499992847443}, {"option": "SPY260902P00771000", "bid": 3.72, "bid_size": 32.0, "ask": 3.85, "ask_size": 1.0, "iv": 0.0793, "open_interest": 657.0, "volume": 2389.0, "delta": -0.5966, "gamma": 0.0556, "vega": 0.3484, "theta": -0.3002, "rho": -0.0234, "theo": 3.7904, "change": -0.06, "open": 3.25, "high": 4.49, "low": 1.6, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-08-28T16:09:55", "percent_change": -1.57895, "prev_day_close": 3.79999995231628}, {"option": "SPY260902C00772000", "bid": 1.67, "bid_size": 26.0, "ask": 1.73, "ask_size": 107.0, "iv": 0.0783, "open_interest": 1334.0, "volume": 4075.0, "delta": 0.3572, "gamma": 0.0529, "vega": 0.3387, "theta": -0.2729, "rho": 0.0224, "theo": 1.6888, "change": -1.555, "open": 3.58, "high": 5.25, "low": 1.66, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T16:14:36", "percent_change": -47.3364, "prev_day_close": 3.2849999666214}, {"option": "SPY260902P00772000", "bid": 4.29, "bid_size": 44.0, "ask": 4.42, "ask_size": 12.0, "iv": 0.0776, "open_interest": 200.0, "volume": 2175.0, "delta": -0.654, "gamma": 0.0544, "vega": 0.3338, "theta": -0.2817, "rho": -0.0234, "theo": 4.368, "change": 0.105, "open": 3.64, "high": 5.25, "low": 1.83, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-08-28T16:14:18", "percent_change": 2.4619, "prev_day_close": 4.26500010490418}, {"option": "SPY260902C00773000", "bid": 1.3, "bid_size": 5.0, "ask": 1.36, "ask_size": 130.0, "iv": 0.077, "open_interest": 822.0, "volume": 4413.0, "delta": 0.3029, "gamma": 0.0504, "vega": 0.3193, "theta": -0.2488, "rho": 0.019, "theo": 1.317, "change": -1.45, "open": 3.18, "high": 4.63, "low": 1.29, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-28T16:13:17", "percent_change": -51.9713, "prev_day_close": 2.78999996185303}, {"option": "SPY260902P00773000", "bid": 4.83, "bid_size": 56.0, "ask": 5.11, "ask_size": 11.0, "iv": 0.0753, "open_interest": 372.0, "volume": 1634.0, "delta": -0.7102, "gamma": 0.0519, "vega": 0.3117, "theta": -0.2573, "rho": -0.0233, "theo": 5.0092, "change": 0.155, "open": 4.16, "high": 6.0, "low": 2.2, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-28T16:02:52", "percent_change": 3.23254, "prev_day_close": 4.79499983787537}, {"option": "SPY260902C00774000", "bid": 0.99, "bid_size": 44.0, "ask": 1.04, "ask_size": 188.0, "iv": 0.0756, "open_interest": 704.0, "volume": 2659.0, "delta": 0.2511, "gamma": 0.0468, "vega": 0.2942, "theta": -0.2205, "rho": 0.0157, "theo": 1.0052, "change": -1.29, "open": 2.52, "high": 3.97, "low": 0.97, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T16:14:16", "percent_change": -55.1282, "prev_day_close": 2.33999991416931}, {"option": "SPY260902P00774000", "bid": 5.52, "bid_size": 43.0, "ask": 5.84, "ask_size": 34.0, "iv": 0.0741, "open_interest": 158.0, "volume": 1835.0, "delta": -0.7637, "gamma": 0.048, "vega": 0.2834, "theta": -0.228, "rho": -0.0215, "theo": 5.7127, "change": 0.32, "open": 4.3, "high": 6.54, "low": 2.55, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-28T16:11:31", "percent_change": 5.97015, "prev_day_close": 5.35999989509582}, {"option": "SPY260902C00775000", "bid": 0.74, "bid_size": 55.0, "ask": 0.78, "ask_size": 154.0, "iv": 0.0744, "open_interest": 1970.0, "volume": 5085.0, "delta": 0.2033, "gamma": 0.0422, "vega": 0.2647, "theta": -0.1899, "rho": 0.0127, "theo": 0.7499, "change": -1.17, "open": 2.14, "high": 3.43, "low": 0.74, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -60.3093, "prev_day_close": 1.93999999761581}, {"option": "SPY260902P00775000", "bid": 6.28, "bid_size": 48.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.0702, "open_interest": 431.0, "volume": 2323.0, "delta": -0.813, "gamma": 0.043, "vega": 0.2505, "theta": -0.1953, "rho": -0.0191, "theo": 6.4747, "change": 0.485, "open": 5.04, "high": 7.15, "low": 2.92, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-28T16:14:58", "percent_change": 8.13076, "prev_day_close": 5.96499991416931}, {"option": "SPY260902C00776000", "bid": 0.53, "bid_size": 98.0, "ask": 0.56, "ask_size": 62.0, "iv": 0.0731, "open_interest": 1318.0, "volume": 2248.0, "delta": 0.1605, "gamma": 0.0369, "vega": 0.2322, "theta": -0.1584, "rho": 0.01, "theo": 0.5464, "change": -1.04, "open": 1.82, "high": 2.86, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -65.4088, "prev_day_close": 1.5900000333786}, {"option": "SPY260902P00776000", "bid": 7.06, "bid_size": 52.0, "ask": 7.38, "ask_size": 23.0, "iv": 0.0694, "open_interest": 390.0, "volume": 1839.0, "delta": -0.8567, "gamma": 0.0372, "vega": 0.215, "theta": -0.1608, "rho": -0.0163, "theo": 7.2897, "change": 0.24, "open": 5.23, "high": 7.63, "low": 3.36, "tick": "no_change", "last_trade_price": 6.88, "last_trade_time": "2026-08-28T15:55:55", "percent_change": 3.61446, "prev_day_close": 6.64000010490418}, {"option": "SPY260902C00777000", "bid": 0.38, "bid_size": 55.0, "ask": 0.41, "ask_size": 697.0, "iv": 0.0723, "open_interest": 1010.0, "volume": 2689.0, "delta": 0.1235, "gamma": 0.0313, "vega": 0.1985, "theta": -0.1281, "rho": 0.0077, "theo": 0.3888, "change": -0.865, "open": 1.38, "high": 2.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -67.8431, "prev_day_close": 1.27499997615814}, {"option": "SPY260902P00777000", "bid": 7.89, "bid_size": 55.0, "ask": 8.22, "ask_size": 4.0, "iv": 0.0654, "open_interest": 53.0, "volume": 1449.0, "delta": -0.894, "gamma": 0.031, "vega": 0.1785, "theta": -0.1269, "rho": -0.0133, "theo": 8.1513, "change": 0.71, "open": 6.3, "high": 8.83, "low": 4.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 9.67302, "prev_day_close": 7.34000015258789}, {"option": "SPY260902C00778000", "bid": 0.27, "bid_size": 1.0, "ask": 0.29, "ask_size": 205.0, "iv": 0.0718, "open_interest": 724.0, "volume": 1877.0, "delta": 0.0927, "gamma": 0.0257, "vega": 0.1655, "theta": -0.1005, "rho": 0.0058, "theo": 0.2708, "change": -0.74, "open": 1.1, "high": 1.95, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T16:14:24", "percent_change": -72.549, "prev_day_close": 1.01999998092651}, {"option": "SPY260902P00778000", "bid": 8.04, "bid_size": 61.0, "ask": 9.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 68.0, "volume": 1319.0, "delta": -0.9244, "gamma": 0.0248, "vega": 0.1429, "theta": -0.0956, "rho": -0.0103, "theo": 9.0523, "change": 0.215, "open": 6.93, "high": 9.24, "low": 4.65, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-08-28T15:57:59", "percent_change": 2.66584, "prev_day_close": 8.06500005722046}, {"option": "SPY260902C00779000", "bid": 0.18, "bid_size": 51.0, "ask": 0.2, "ask_size": 217.0, "iv": 0.071, "open_interest": 752.0, "volume": 1984.0, "delta": 0.0681, "gamma": 0.0205, "vega": 0.1349, "theta": -0.0768, "rho": 0.0042, "theo": 0.1856, "change": -0.605, "open": 0.85, "high": 1.7, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T16:14:16", "percent_change": -76.1006, "prev_day_close": 0.7950000166893}, {"option": "SPY260902P00779000", "bid": 8.68, "bid_size": 5.0, "ask": 11.13, "ask_size": 4.0, "iv": 0.0589, "open_interest": 11.0, "volume": 322.0, "delta": -0.9478, "gamma": 0.019, "vega": 0.1108, "theta": -0.0689, "rho": -0.0076, "theo": 9.9847, "change": 0.715, "open": 7.67, "high": 10.02, "low": 5.34, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-08-28T15:55:01", "percent_change": 8.05634, "prev_day_close": 8.875}, {"option": "SPY260902C00780000", "bid": 0.12, "bid_size": 453.0, "ask": 0.13, "ask_size": 407.0, "iv": 0.0702, "open_interest": 2661.0, "volume": 3334.0, "delta": 0.0493, "gamma": 0.016, "vega": 0.108, "theta": -0.0575, "rho": 0.0031, "theo": 0.1262, "change": -0.495, "open": 0.69, "high": 1.24, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -80.4878, "prev_day_close": 0.615000009536743}, {"option": "SPY260902P00780000", "bid": 9.63, "bid_size": 4.0, "ask": 12.39, "ask_size": 4.0, "iv": 0.0789, "open_interest": 31.0, "volume": 1075.0, "delta": -0.9649, "gamma": 0.014, "vega": 0.0841, "theta": -0.0478, "rho": -0.0057, "theo": 10.9408, "change": 0.815, "open": 8.92, "high": 11.33, "low": 5.69, "tick": "no_change", "last_trade_price": 10.52, "last_trade_time": "2026-08-28T16:02:16", "percent_change": 8.39773, "prev_day_close": 9.70499992370606}, {"option": "SPY260902C00781000", "bid": 0.08, "bid_size": 512.0, "ask": 0.09, "ask_size": 468.0, "iv": 0.0702, "open_interest": 362.0, "volume": 639.0, "delta": 0.0355, "gamma": 0.0122, "vega": 0.0855, "theta": -0.0428, "rho": 0.0022, "theo": 0.0862, "change": -0.385, "open": 0.51, "high": 0.97, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:06:57", "percent_change": -81.0526, "prev_day_close": 0.474999994039536}, {"option": "SPY260902P00781000", "bid": 10.61, "bid_size": 2.0, "ask": 13.36, "ask_size": 2.0, "iv": 0.0815, "open_interest": 74.0, "volume": 259.0, "delta": -0.9767, "gamma": 0.0101, "vega": 0.0629, "theta": -0.0323, "rho": -0.0038, "theo": 11.9134, "change": 1.195, "open": 8.83, "high": 12.16, "low": 6.44, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-08-28T14:00:27", "percent_change": 11.3109, "prev_day_close": 10.5650000572205}, {"option": "SPY260902C00782000", "bid": 0.06, "bid_size": 50.0, "ask": 0.07, "ask_size": 797.0, "iv": 0.0718, "open_interest": 273.0, "volume": 689.0, "delta": 0.0257, "gamma": 0.0093, "vega": 0.0676, "theta": -0.032, "rho": 0.0016, "theo": 0.0599, "change": -0.295, "open": 0.38, "high": 0.74, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:12:15", "percent_change": -83.0986, "prev_day_close": 0.355000004172325}, {"option": "SPY260902P00782000", "bid": 11.61, "bid_size": 2.0, "ask": 14.36, "ask_size": 2.0, "iv": 0.0868, "open_interest": 70.0, "volume": 58.0, "delta": -0.9845, "gamma": 0.0072, "vega": 0.0464, "theta": -0.0217, "rho": -0.0036, "theo": 12.8971, "change": 0.935, "open": 10.53, "high": 13.11, "low": 7.23, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-08-28T14:00:27", "percent_change": 7.94055, "prev_day_close": 11.7750000953674}, {"option": "SPY260902C00783000", "bid": 0.04, "bid_size": 574.0, "ask": 0.05, "ask_size": 842.0, "iv": 0.0723, "open_interest": 2287.0, "volume": 3341.0, "delta": 0.019, "gamma": 0.0071, "vega": 0.0538, "theta": -0.0244, "rho": 0.0012, "theo": 0.0429, "change": -0.225, "open": 0.25, "high": 0.56, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:13:27", "percent_change": -84.9057, "prev_day_close": 0.265000000596046}, {"option": "SPY260902P00783000", "bid": 12.61, "bid_size": 2.0, "ask": 15.35, "ask_size": 2.0, "iv": 0.0913, "open_interest": 0.0, "volume": 38.0, "delta": -0.9894, "gamma": 0.0051, "vega": 0.0342, "theta": -0.0149, "rho": -0.0022, "theo": 13.8877, "change": 1.22, "open": 11.48, "high": 14.36, "low": 8.77, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-08-28T14:22:07", "percent_change": 9.72111, "prev_day_close": 12.5500001907349}, {"option": "SPY260902C00784000", "bid": 0.03, "bid_size": 135.0, "ask": 0.04, "ask_size": 1044.0, "iv": 0.074, "open_interest": 1212.0, "volume": 436.0, "delta": 0.0145, "gamma": 0.0055, "vega": 0.0436, "theta": -0.0191, "rho": 0.0009, "theo": 0.0321, "change": -0.175, "open": 0.19, "high": 0.42, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:10:17", "percent_change": -89.7436, "prev_day_close": 0.195000000298023}, {"option": "SPY260902P00784000", "bid": 13.61, "bid_size": 2.0, "ask": 16.35, "ask_size": 2.0, "iv": 0.0965, "open_interest": 1.0, "volume": 47.0, "delta": -0.9926, "gamma": 0.0037, "vega": 0.0264, "theta": -0.0106, "rho": -0.0014, "theo": 14.882, "change": 1.0, "open": 11.63, "high": 15.28, "low": 9.25, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-08-28T14:22:07", "percent_change": 7.26744, "prev_day_close": 13.7599997520447}, {"option": "SPY260902C00785000", "bid": 0.02, "bid_size": 672.0, "ask": 0.03, "ask_size": 809.0, "iv": 0.0747, "open_interest": 523.0, "volume": 1389.0, "delta": 0.0116, "gamma": 0.0044, "vega": 0.0366, "theta": -0.0158, "rho": 0.0007, "theo": 0.0256, "change": -0.115, "open": 0.16, "high": 0.32, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:12:15", "percent_change": -79.3103, "prev_day_close": 0.145000003278255}, {"option": "SPY260902P00785000", "bid": 14.61, "bid_size": 2.0, "ask": 17.35, "ask_size": 2.0, "iv": 0.1015, "open_interest": 0.0, "volume": 54.0, "delta": -0.9945, "gamma": 0.0028, "vega": 0.0205, "theta": -0.008, "rho": -0.0013, "theo": 15.8788, "change": 0.545, "open": 12.47, "high": 16.03, "low": 10.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-28T15:56:26", "percent_change": 3.69366, "prev_day_close": 14.7550001144409}, {"option": "SPY260902C00786000", "bid": 0.01, "bid_size": 1116.0, "ask": 0.02, "ask_size": 429.0, "iv": 0.0743, "open_interest": 116.0, "volume": 684.0, "delta": 0.0094, "gamma": 0.0036, "vega": 0.0308, "theta": -0.0133, "rho": 0.0006, "theo": 0.0208, "change": -0.105, "open": 0.11, "high": 0.22, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:02:59", "percent_change": -91.3043, "prev_day_close": 0.114999998360872}, {"option": "SPY260902P00786000", "bid": 15.61, "bid_size": 2.0, "ask": 18.35, "ask_size": 2.0, "iv": 0.1066, "open_interest": 4.0, "volume": 24.0, "delta": -0.9957, "gamma": 0.0022, "vega": 0.0169, "theta": -0.0062, "rho": -0.0011, "theo": 16.8767, "change": 1.28, "open": 13.5, "high": 17.04, "low": 11.19, "tick": "up", "last_trade_price": 17.04, "last_trade_time": "2026-08-28T14:26:51", "percent_change": 8.12183, "prev_day_close": 15.7600002288818}, {"option": "SPY260902C00787000", "bid": 0.01, "bid_size": 1129.0, "ask": 0.02, "ask_size": 984.0, "iv": 0.0778, "open_interest": 178.0, "volume": 96.0, "delta": 0.0081, "gamma": 0.0031, "vega": 0.0273, "theta": -0.0119, "rho": 0.0005, "theo": 0.0182, "change": -0.075, "open": 0.08, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:20:50", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "SPY260902P00787000", "bid": 16.61, "bid_size": 2.0, "ask": 19.35, "ask_size": 2.0, "iv": 0.1116, "open_interest": 0.0, "volume": 8.0, "delta": -0.9965, "gamma": 0.0018, "vega": 0.0143, "theta": -0.0053, "rho": -0.0007, "theo": 17.8756, "change": 0.68, "open": 12.82, "high": 18.03, "low": 12.09, "tick": "down", "last_trade_price": 17.44, "last_trade_time": "2026-08-28T15:55:02", "percent_change": 4.05728, "prev_day_close": 16.7600002288818}, {"option": "SPY260902C00788000", "bid": 0.01, "bid_size": 1023.0, "ask": 0.02, "ask_size": 1262.0, "iv": 0.0818, "open_interest": 267.0, "volume": 2521.0, "delta": 0.0071, "gamma": 0.0026, "vega": 0.0243, "theta": -0.0108, "rho": 0.0004, "theo": 0.0163, "change": -0.055, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:53:40", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "SPY260902P00788000", "bid": 17.61, "bid_size": 2.0, "ask": 20.35, "ask_size": 2.0, "iv": 0.1165, "open_interest": 0.0, "volume": 6.0, "delta": -0.997, "gamma": 0.0015, "vega": 0.0124, "theta": -0.0047, "rho": -0.0007, "theo": 18.875, "change": 0.685, "open": 13.73, "high": 18.98, "low": 13.12, "tick": "down", "last_trade_price": 18.44, "last_trade_time": "2026-08-28T15:55:02", "percent_change": 3.85807, "prev_day_close": 17.7550001144409}, {"option": "SPY260902C00789000", "bid": 0.01, "bid_size": 885.0, "ask": 0.02, "ask_size": 1167.0, "iv": 0.0856, "open_interest": 86.0, "volume": 167.0, "delta": 0.0064, "gamma": 0.0023, "vega": 0.0221, "theta": -0.0101, "rho": 0.0004, "theo": 0.0151, "change": -0.045, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:31", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "SPY260902P00789000", "bid": 18.61, "bid_size": 2.0, "ask": 21.35, "ask_size": 2.0, "iv": 0.1214, "open_interest": 0.0, "volume": 4.0, "delta": -0.9973, "gamma": 0.0013, "vega": 0.011, "theta": -0.0043, "rho": -0.0007, "theo": 19.8745, "change": 0.685, "open": 14.72, "high": 19.48, "low": 14.06, "tick": "down", "last_trade_price": 19.44, "last_trade_time": "2026-08-28T15:55:02", "percent_change": 3.65236, "prev_day_close": 18.7550001144409}, {"option": "SPY260902C00790000", "bid": 0.01, "bid_size": 808.0, "ask": 0.02, "ask_size": 1315.0, "iv": 0.0895, "open_interest": 254.0, "volume": 48.0, "delta": 0.0059, "gamma": 0.0021, "vega": 0.0204, "theta": -0.0096, "rho": 0.0004, "theo": 0.0142, "change": -0.035, "open": 0.03, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:25", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "SPY260902P00790000", "bid": 19.61, "bid_size": 2.0, "ask": 22.35, "ask_size": 2.0, "iv": 0.1263, "open_interest": 0.0, "volume": 2.0, "delta": -0.9975, "gamma": 0.0012, "vega": 0.01, "theta": -0.004, "rho": -0.0007, "theo": 20.8742, "change": 0.685, "open": 20.49, "high": 20.49, "low": 20.44, "tick": "down", "last_trade_price": 20.44, "last_trade_time": "2026-08-28T15:55:02", "percent_change": 3.46748, "prev_day_close": 19.7550001144409}, {"option": "SPY260902C00791000", "bid": 0.01, "bid_size": 811.0, "ask": 0.02, "ask_size": 1490.0, "iv": 0.0933, "open_interest": 121.0, "volume": 100.0, "delta": 0.0054, "gamma": 0.0019, "vega": 0.019, "theta": -0.0093, "rho": 0.0003, "theo": 0.0136, "change": -0.025, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:28:46", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260902P00791000", "bid": 20.61, "bid_size": 1.0, "ask": 23.35, "ask_size": 2.0, "iv": 0.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0093, "theta": -0.0038, "rho": -0.0007, "theo": 21.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.84, "last_trade_time": "2026-08-20T11:23:29", "percent_change": 0.0, "prev_day_close": 20.7550001144409}, {"option": "SPY260902C00792000", "bid": 0.01, "bid_size": 741.0, "ask": 0.02, "ask_size": 1520.0, "iv": 0.0969, "open_interest": 54.0, "volume": 191.0, "delta": 0.0051, "gamma": 0.0017, "vega": 0.0178, "theta": -0.009, "rho": 0.0003, "theo": 0.0131, "change": -0.025, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:01", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260902P00792000", "bid": 21.61, "bid_size": 1.0, "ask": 24.35, "ask_size": 2.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0037, "rho": -0.0007, "theo": 22.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-08-20T11:24:48", "percent_change": 0.0, "prev_day_close": 21.7550001144409}, {"option": "SPY260902C00793000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 406.0, "iv": 0.0903, "open_interest": 59.0, "volume": 42.0, "delta": 0.0048, "gamma": 0.0016, "vega": 0.0169, "theta": -0.0089, "rho": 0.0003, "theo": 0.0127, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:50", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260902P00793000", "bid": 22.13, "bid_size": 1.0, "ask": 25.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0009, "vega": 0.0083, "theta": -0.0036, "rho": -0.0008, "theo": 23.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-08-20T11:24:31", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "SPY260902C00794000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 406.0, "iv": 0.0937, "open_interest": 12.0, "volume": 12.0, "delta": 0.0046, "gamma": 0.0014, "vega": 0.016, "theta": -0.0087, "rho": 0.0003, "theo": 0.0124, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:50:15", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260902P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0036, "rho": -0.0008, "theo": 24.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "SPY260902C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 817.0, "iv": 0.0971, "open_interest": 600.0, "volume": 63.0, "delta": 0.0044, "gamma": 0.0013, "vega": 0.0152, "theta": -0.0086, "rho": 0.0003, "theo": 0.0122, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:05:55", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260902P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0007, "vega": 0.0075, "theta": -0.0035, "rho": -0.0008, "theo": 25.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.06, "last_trade_time": "2026-08-21T15:54:35", "percent_change": 0.0, "prev_day_close": 24.6599998474121}, {"option": "SPY260902C00796000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 858.0, "iv": 0.1005, "open_interest": 21.0, "volume": 93.0, "delta": 0.0042, "gamma": 0.0012, "vega": 0.0145, "theta": -0.0085, "rho": 0.0002, "theo": 0.012, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:49:56", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0034, "rho": -0.0008, "theo": 26.8736, "change": 1.885, "open": 26.65, "high": 27.56, "low": 26.65, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-08-28T13:35:28", "percent_change": 7.34177, "prev_day_close": 25.6750001907349}, {"option": "SPY260902C00797000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 711.0, "iv": 0.1039, "open_interest": 8.0, "volume": 12.0, "delta": 0.004, "gamma": 0.0012, "vega": 0.0139, "theta": -0.0084, "rho": 0.0002, "theo": 0.0118, "change": 0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:27:17", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 54.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0034, "rho": -0.0006, "theo": 27.8735, "change": 1.645, "open": 26.62, "high": 29.69, "low": 26.21, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-28T15:59:24", "percent_change": 6.17145, "prev_day_close": 26.6550006866455}, {"option": "SPY260902C00798000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 939.0, "iv": 0.1072, "open_interest": 21.0, "volume": 16.0, "delta": 0.0038, "gamma": 0.0011, "vega": 0.0133, "theta": -0.0083, "rho": 0.0002, "theo": 0.0116, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:49:31", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0034, "rho": -0.0004, "theo": 28.8735, "change": 1.7, "open": 27.79, "high": 29.96, "low": 26.77, "tick": "up", "last_trade_price": 29.38, "last_trade_time": "2026-08-28T13:22:57", "percent_change": 6.14162, "prev_day_close": 27.6800003051758}, {"option": "SPY260902C00799000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 981.0, "iv": 0.1106, "open_interest": 27.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.001, "vega": 0.0128, "theta": -0.0082, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T12:01:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0033, "rho": -0.0004, "theo": 29.8734, "change": 1.48, "open": 28.34, "high": 30.33, "low": 27.92, "tick": "up", "last_trade_price": 30.16, "last_trade_time": "2026-08-28T12:56:38", "percent_change": 5.16039, "prev_day_close": 28.6800003051758}, {"option": "SPY260902C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1023.0, "iv": 0.1141, "open_interest": 192.0, "volume": 80.0, "delta": 0.0035, "gamma": 0.0009, "vega": 0.0122, "theta": -0.008, "rho": 0.0002, "theo": 0.0112, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:50:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.006, "theta": -0.0033, "rho": -0.0004, "theo": 30.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-27T16:09:33", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "SPY260902C00801000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1066.0, "iv": 0.1174, "open_interest": 22.0, "volume": 34.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0118, "theta": -0.008, "rho": 0.0002, "theo": 0.011, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0033, "rho": -0.0004, "theo": 31.8734, "change": -1.98, "open": 28.28, "high": 28.68, "low": 28.15, "tick": "up", "last_trade_price": 28.68, "last_trade_time": "2026-08-28T11:48:25", "percent_change": -6.45792, "prev_day_close": 30.6599988937378}, {"option": "SPY260902C00802000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1107.0, "iv": 0.1208, "open_interest": 18.0, "volume": 11.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.0113, "theta": -0.0079, "rho": 0.0002, "theo": 0.0109, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:18:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0033, "rho": -0.0004, "theo": 32.8734, "change": -2.7, "open": 27.75, "high": 28.98, "low": 27.48, "tick": "up", "last_trade_price": 28.98, "last_trade_time": "2026-08-28T11:41:38", "percent_change": -8.52273, "prev_day_close": 31.6799993515015}, {"option": "SPY260902C00803000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1149.0, "iv": 0.124, "open_interest": 115.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0109, "theta": -0.0078, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:45:18", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0032, "rho": -0.0004, "theo": 33.8733, "change": -2.695, "open": 28.56, "high": 29.96, "low": 28.56, "tick": "up", "last_trade_price": 29.96, "last_trade_time": "2026-08-28T11:41:28", "percent_change": -8.25295, "prev_day_close": 32.6549997329712}, {"option": "SPY260902C00804000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 892.0, "iv": 0.1273, "open_interest": 1382.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0008, "vega": 0.0106, "theta": -0.0078, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:18:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0032, "rho": -0.0004, "theo": 34.8733, "change": -3.22, "open": 29.58, "high": 30.44, "low": 29.52, "tick": "up", "last_trade_price": 30.44, "last_trade_time": "2026-08-28T11:37:00", "percent_change": -9.56625, "prev_day_close": 33.6599998474121}, {"option": "SPY260902C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1223.0, "iv": 0.1306, "open_interest": 1126.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0077, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:14:23", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0032, "rho": -0.0004, "theo": 35.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6599998474121}, {"option": "SPY260902C00806000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1262.0, "iv": 0.1339, "open_interest": 24.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0007, "vega": 0.0099, "theta": -0.0076, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T10:33:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0032, "rho": -0.0004, "theo": 36.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6549987792969}, {"option": "SPY260902C00807000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1035.0, "iv": 0.1371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0076, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0032, "rho": -0.0004, "theo": 37.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-08-20T14:48:38", "percent_change": 0.0, "prev_day_close": 36.6549987792969}, {"option": "SPY260902C00808000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1337.0, "iv": 0.1404, "open_interest": 12.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0075, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T11:22:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0032, "rho": -0.0004, "theo": 38.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6549987792969}, {"option": "SPY260902C00809000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1090.0, "iv": 0.1436, "open_interest": 154.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.009, "theta": -0.0074, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:55:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0031, "rho": -0.0004, "theo": 39.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.15, "last_trade_time": "2026-08-20T13:53:56", "percent_change": 0.0, "prev_day_close": 38.6549987792969}, {"option": "SPY260902C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1409.0, "iv": 0.1468, "open_interest": 92.0, "volume": 12.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0074, "rho": 0.0001, "theo": 0.0099, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:21:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0031, "rho": -0.0004, "theo": 40.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6599998474121}, {"option": "SPY260902C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1241.0, "iv": 0.1628, "open_interest": 24.0, "volume": 13.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0075, "theta": -0.007, "rho": 0.0001, "theo": 0.0093, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:43:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0037, "theta": -0.003, "rho": -0.0004, "theo": 45.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6599998474121}, {"option": "SPY260902C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1417.0, "iv": 0.1785, "open_interest": 48.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0067, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T10:34:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0028, "rho": -0.0004, "theo": 50.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6599998474121}, {"option": "SPY260902C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1415.0, "iv": 0.194, "open_interest": 26.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0064, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:16:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0027, "rho": -0.0004, "theo": 55.8727, "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": 54.6599998474121}, {"option": "SPY260902C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1584.0, "iv": 0.2094, "open_interest": 5.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0061, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:01:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260902P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0026, "rho": -0.0004, "theo": 60.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6599998474121}, {"option": "SPY260902C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1661.0, "iv": 0.2245, "open_interest": 49.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0058, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:38:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0024, "rho": -0.0004, "theo": 65.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6600017547607}, {"option": "SPY260902C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1629.0, "iv": 0.2395, "open_interest": 14.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0055, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:46:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0022, "rho": -0.0004, "theo": 70.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6599998474121}, {"option": "SPY260902C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.2543, "open_interest": 27.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0052, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:09:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0021, "rho": -0.0004, "theo": 75.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6599998474121}, {"option": "SPY260902C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0049, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.002, "rho": -0.0003, "theo": 80.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6550025939941}, {"option": "SPY260902C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0047, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0019, "rho": -0.0002, "theo": 85.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6599998474121}, {"option": "SPY260902C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2069.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0044, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0018, "rho": -0.0002, "theo": 90.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6599998474121}, {"option": "SPY260902C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2069.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0042, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": -0.0002, "theo": 95.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6550025939941}, {"option": "SPY260902C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2069.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0023, "theta": -0.004, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0015, "rho": -0.0002, "theo": 100.8715, "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": 99.6599998474121}, {"option": "SPY260902C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2069.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0037, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0014, "rho": -0.0002, "theo": 105.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.655002593994}, {"option": "SPY260902C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2069.0, "iv": 0.354, "open_interest": 96.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0035, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:24:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0013, "rho": -0.0002, "theo": 110.8713, "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": 109.659999847412}, {"option": "SPY260902C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2069.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0033, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": -0.0002, "theo": 115.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "SPY260902C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2069.0, "iv": 0.3814, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:44:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "rho": -0.0002, "theo": 120.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.655002593994}, {"option": "SPY260902C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.3949, "open_interest": 2499.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:44:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0011, "rho": -0.0002, "theo": 125.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.655002593994}, {"option": "SPY260902C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4082, "open_interest": 528.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0028, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:55:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": -0.0002, "theo": 130.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.660003662109}, {"option": "SPY260902C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4215, "open_interest": 100.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0026, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:00:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "rho": -0.0001, "theo": 135.8709, "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": 134.654998779297}, {"option": "SPY260902C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4347, "open_interest": 408.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0025, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:44:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 140.8708, "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": 139.654998779297}, {"option": "SPY260902C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4478, "open_interest": 781.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:45:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 145.8708, "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": 144.675003051758}, {"option": "SPY260902C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": -0.0001, "theo": 150.8707, "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": 149.654998779297}, {"option": "SPY260902C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": -0.0001, "theo": 155.8707, "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": 154.660003662109}, {"option": "SPY260902C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": -0.0001, "theo": 160.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.660003662109}, {"option": "SPY260902C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": -0.0001, "theo": 165.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.660003662109}, {"option": "SPY260902C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": -0.0001, "theo": 170.8705, "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": 169.654998779297}, {"option": "SPY260902C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": -0.0001, "theo": 175.8705, "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": 174.660003662109}, {"option": "SPY260902C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2070.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260902P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0001, "theo": 180.8704, "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": 179.660003662109}, {"option": "SPY260903C00420000", "bid": 347.8, "bid_size": 2.0, "ask": 351.01, "ask_size": 1.0, "iv": 1.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.046, "theo": 349.2804, "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": 350.584991455078}, {"option": "SPY260903P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00425000", "bid": 342.8, "bid_size": 2.0, "ask": 346.01, "ask_size": 1.0, "iv": 1.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0465, "theo": 344.2828, "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": 345.589996337891}, {"option": "SPY260903P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00430000", "bid": 337.81, "bid_size": 2.0, "ask": 341.01, "ask_size": 1.0, "iv": 1.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0471, "theo": 339.2852, "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": 340.589996337891}, {"option": "SPY260903P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00435000", "bid": 332.81, "bid_size": 2.0, "ask": 336.01, "ask_size": 1.0, "iv": 1.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0476, "theo": 334.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.595001220703}, {"option": "SPY260903P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00440000", "bid": 327.81, "bid_size": 2.0, "ask": 331.02, "ask_size": 1.0, "iv": 1.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0482, "theo": 329.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.600006103516}, {"option": "SPY260903P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00445000", "bid": 322.81, "bid_size": 2.0, "ask": 326.02, "ask_size": 1.0, "iv": 1.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0487, "theo": 324.2924, "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": 325.605010986328}, {"option": "SPY260903P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00450000", "bid": 317.81, "bid_size": 2.0, "ask": 321.02, "ask_size": 1.0, "iv": 1.5516, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0493, "theo": 319.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.15, "last_trade_time": "2026-08-21T13:44:59", "percent_change": 0.0, "prev_day_close": 320.604995727539}, {"option": "SPY260903P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00455000", "bid": 312.82, "bid_size": 2.0, "ask": 316.02, "ask_size": 1.0, "iv": 1.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0498, "theo": 314.2972, "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": 315.635009765625}, {"option": "SPY260903P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00460000", "bid": 307.82, "bid_size": 2.0, "ask": 311.02, "ask_size": 1.0, "iv": 1.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0504, "theo": 309.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.619995117188}, {"option": "SPY260903P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.00499999988824129}, {"option": "SPY260903C00465000", "bid": 302.82, "bid_size": 2.0, "ask": 306.03, "ask_size": 1.0, "iv": 1.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0509, "theo": 304.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.615005493164}, {"option": "SPY260903P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.1301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00470000", "bid": 297.82, "bid_size": 1.0, "ask": 301.03, "ask_size": 1.0, "iv": 1.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0514, "theo": 299.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.619995117188}, {"option": "SPY260903P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.00499999988824129}, {"option": "SPY260903C00475000", "bid": 292.83, "bid_size": 2.0, "ask": 296.03, "ask_size": 1.0, "iv": 1.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.052, "theo": 294.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.654998779297}, {"option": "SPY260903P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00480000", "bid": 287.83, "bid_size": 1.0, "ask": 291.03, "ask_size": 1.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0525, "theo": 289.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.635009765625}, {"option": "SPY260903P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00485000", "bid": 282.83, "bid_size": 2.0, "ask": 286.04, "ask_size": 1.0, "iv": 1.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0531, "theo": 284.3119, "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": 285.630004882812}, {"option": "SPY260903P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00490000", "bid": 277.83, "bid_size": 2.0, "ask": 281.04, "ask_size": 1.0, "iv": 1.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0536, "theo": 279.3144, "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": 280.639999389648}, {"option": "SPY260903P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00495000", "bid": 272.83, "bid_size": 1.0, "ask": 276.04, "ask_size": 1.0, "iv": 1.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0542, "theo": 274.3168, "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": 275.529998779297}, {"option": "SPY260903P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00500000", "bid": 267.84, "bid_size": 2.0, "ask": 271.04, "ask_size": 1.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0547, "theo": 269.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.684997558594}, {"option": "SPY260903P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2030.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00505000", "bid": 262.84, "bid_size": 2.0, "ask": 266.04, "ask_size": 1.0, "iv": 1.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0553, "theo": 264.3218, "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": 265.649993896484}, {"option": "SPY260903P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00510000", "bid": 257.84, "bid_size": 2.0, "ask": 261.05, "ask_size": 1.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0558, "theo": 259.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.705001831055}, {"option": "SPY260903P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00515000", "bid": 252.84, "bid_size": 1.0, "ask": 256.05, "ask_size": 1.0, "iv": 1.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0564, "theo": 254.3269, "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": 255.660003662109}, {"option": "SPY260903P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00520000", "bid": 247.85, "bid_size": 1.0, "ask": 251.05, "ask_size": 1.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0569, "theo": 249.3295, "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": 250.665000915527}, {"option": "SPY260903P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00525000", "bid": 242.85, "bid_size": 1.0, "ask": 246.05, "ask_size": 1.0, "iv": 1.1348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0575, "theo": 244.332, "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": 245.665000915527}, {"option": "SPY260903P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.8702, "open_interest": 20.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T10:27:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00530000", "bid": 237.85, "bid_size": 2.0, "ask": 241.06, "ask_size": 1.0, "iv": 1.1115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.058, "theo": 239.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.669998168945}, {"option": "SPY260903P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00535000", "bid": 232.85, "bid_size": 1.0, "ask": 236.06, "ask_size": 1.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0586, "theo": 234.3372, "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": 235.725006103516}, {"option": "SPY260903P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00540000", "bid": 227.86, "bid_size": 2.0, "ask": 231.06, "ask_size": 1.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0591, "theo": 229.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.684997558594}, {"option": "SPY260903P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.8094, "open_interest": 1440.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T16:12:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00545000", "bid": 222.86, "bid_size": 1.0, "ask": 226.06, "ask_size": 1.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0596, "theo": 224.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.680000305176}, {"option": "SPY260903P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.7896, "open_interest": 1440.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T16:12:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00550000", "bid": 217.86, "bid_size": 1.0, "ask": 221.07, "ask_size": 1.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.0602, "theo": 219.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.685005187988}, {"option": "SPY260903P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.7698, "open_interest": 700.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:38:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00555000", "bid": 212.86, "bid_size": 1.0, "ask": 216.07, "ask_size": 1.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0027, "rho": 0.0607, "theo": 214.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.690002441406}, {"option": "SPY260903P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2030.0, "iv": 0.7502, "open_interest": 1124.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0027, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00560000", "bid": 207.87, "bid_size": 1.0, "ask": 211.07, "ask_size": 1.0, "iv": 0.9613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.003, "rho": 0.0613, "theo": 209.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.694999694824}, {"option": "SPY260903P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00565000", "bid": 202.87, "bid_size": 1.0, "ask": 206.07, "ask_size": 1.0, "iv": 0.9348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0032, "rho": 0.0618, "theo": 204.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.699996948242}, {"option": "SPY260903P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2029.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0032, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00570000", "bid": 197.87, "bid_size": 1.0, "ask": 201.08, "ask_size": 1.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0036, "rho": 0.0624, "theo": 199.3563, "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": 200.699996948242}, {"option": "SPY260903P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1957.0, "iv": 0.6924, "open_interest": 10.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0036, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T11:21:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00575000", "bid": 192.87, "bid_size": 2.0, "ask": 196.08, "ask_size": 1.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0039, "rho": 0.0629, "theo": 194.3591, "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": 195.70499420166}, {"option": "SPY260903P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1825.0, "iv": 0.6734, "open_interest": 101.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0039, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T11:01:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00580000", "bid": 187.88, "bid_size": 2.0, "ask": 191.08, "ask_size": 1.0, "iv": 0.8647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": -0.0042, "rho": 0.0635, "theo": 189.362, "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": 190.709999084473}, {"option": "SPY260903P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1323.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0042, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00585000", "bid": 182.88, "bid_size": 1.0, "ask": 186.08, "ask_size": 1.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0014, "theta": -0.0046, "rho": 0.064, "theo": 184.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.715003967285}, {"option": "SPY260903P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1616.0, "iv": 0.6359, "open_interest": 15.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0046, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:14:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00590000", "bid": 177.88, "bid_size": 1.0, "ask": 181.09, "ask_size": 1.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0016, "theta": -0.005, "rho": 0.0646, "theo": 179.3679, "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": 180.745002746582}, {"option": "SPY260903P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1166.0, "iv": 0.6173, "open_interest": 43.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.005, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:27:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00595000", "bid": 172.88, "bid_size": 1.0, "ask": 176.09, "ask_size": 1.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0017, "theta": -0.0054, "rho": 0.0651, "theo": 174.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.729995727539}, {"option": "SPY260903P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1404.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0054, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00600000", "bid": 167.89, "bid_size": 1.0, "ask": 171.09, "ask_size": 1.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0019, "theta": -0.0059, "rho": 0.0656, "theo": 169.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.729995727539}, {"option": "SPY260903P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1296.0, "iv": 0.5806, "open_interest": 146.0, "volume": 3.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0059, "rho": 0.0, "theo": 0.0078, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:32:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00605000", "bid": 162.89, "bid_size": 1.0, "ask": 166.1, "ask_size": 1.0, "iv": 0.7492, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0021, "theta": -0.0064, "rho": 0.0662, "theo": 164.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.9, "last_trade_time": "2026-08-25T10:30:29", "percent_change": 0.0, "prev_day_close": 165.735000610352}, {"option": "SPY260903P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 925.0, "iv": 0.5624, "open_interest": 20.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0021, "theta": -0.0064, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:16:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00610000", "bid": 157.89, "bid_size": 1.0, "ask": 161.1, "ask_size": 1.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0023, "theta": -0.0069, "rho": 0.0667, "theo": 159.3801, "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": 160.784996032715}, {"option": "SPY260903P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1078.0, "iv": 0.5443, "open_interest": 100.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0069, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:40:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00615000", "bid": 152.9, "bid_size": 1.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0026, "theta": -0.0074, "rho": 0.0673, "theo": 154.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.740005493164}, {"option": "SPY260903P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 968.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0026, "theta": -0.0074, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903C00620000", "bid": 147.9, "bid_size": 1.0, "ask": 151.11, "ask_size": 1.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0028, "theta": -0.008, "rho": 0.0678, "theo": 149.3865, "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": 150.745002746582}, {"option": "SPY260903P00620000", "bid": 0.01, "bid_size": 170.0, "ask": 0.02, "ask_size": 2029.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.008, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00625000", "bid": 142.9, "bid_size": 1.0, "ask": 146.11, "ask_size": 1.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0086, "rho": 0.0683, "theo": 144.3898, "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": 145.775001525879}, {"option": "SPY260903P00625000", "bid": 0.01, "bid_size": 898.0, "ask": 0.02, "ask_size": 2030.0, "iv": 0.5342, "open_interest": 52.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0085, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:02:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00630000", "bid": 137.91, "bid_size": 1.0, "ask": 141.11, "ask_size": 1.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0092, "rho": 0.0689, "theo": 139.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.754997253418}, {"option": "SPY260903P00630000", "bid": 0.01, "bid_size": 963.0, "ask": 0.02, "ask_size": 1498.0, "iv": 0.5153, "open_interest": 36.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0092, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T11:48:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00635000", "bid": 132.91, "bid_size": 1.0, "ask": 136.12, "ask_size": 1.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0098, "rho": 0.0694, "theo": 134.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.809997558594}, {"option": "SPY260903P00635000", "bid": 0.01, "bid_size": 1069.0, "ask": 0.02, "ask_size": 1390.0, "iv": 0.4964, "open_interest": 24.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0098, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T12:05:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00640000", "bid": 127.91, "bid_size": 1.0, "ask": 131.12, "ask_size": 1.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0105, "rho": 0.07, "theo": 129.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.764999389648}, {"option": "SPY260903P00640000", "bid": 0.01, "bid_size": 1154.0, "ask": 0.02, "ask_size": 1280.0, "iv": 0.4778, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.004, "theta": -0.0103, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:30:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00645000", "bid": 122.91, "bid_size": 2.0, "ask": 126.12, "ask_size": 1.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0112, "rho": 0.0705, "theo": 124.4036, "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": 125.779998779297}, {"option": "SPY260903P00645000", "bid": 0.01, "bid_size": 1236.0, "ask": 0.02, "ask_size": 1156.0, "iv": 0.4591, "open_interest": 24.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0044, "theta": -0.011, "rho": -0.0001, "theo": 0.0158, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:36:08", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00650000", "bid": 117.92, "bid_size": 1.0, "ask": 121.12, "ask_size": 1.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0119, "rho": 0.071, "theo": 119.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.775001525879}, {"option": "SPY260903P00650000", "bid": 0.01, "bid_size": 1332.0, "ask": 0.02, "ask_size": 1297.0, "iv": 0.4406, "open_interest": 62.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0118, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:39:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00655000", "bid": 112.92, "bid_size": 1.0, "ask": 116.13, "ask_size": 1.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0127, "rho": 0.0716, "theo": 114.4108, "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": 115.784999847412}, {"option": "SPY260903P00655000", "bid": 0.01, "bid_size": 1135.0, "ask": 0.02, "ask_size": 1124.0, "iv": 0.4221, "open_interest": 25.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0125, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T10:34:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903C00660000", "bid": 107.92, "bid_size": 2.0, "ask": 111.13, "ask_size": 1.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.006, "theta": -0.0135, "rho": 0.0721, "theo": 109.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.790000915527}, {"option": "SPY260903P00660000", "bid": 0.01, "bid_size": 1527.0, "ask": 0.02, "ask_size": 942.0, "iv": 0.4037, "open_interest": 140.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0133, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T13:00:31", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903C00665000", "bid": 102.93, "bid_size": 1.0, "ask": 106.14, "ask_size": 1.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0144, "rho": 0.0726, "theo": 104.4185, "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": 105.794998168945}, {"option": "SPY260903P00665000", "bid": 0.02, "bid_size": 170.0, "ask": 0.03, "ask_size": 1383.0, "iv": 0.4035, "open_interest": 71.0, "volume": 3.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0142, "rho": -0.0002, "theo": 0.021, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:52:17", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903C00670000", "bid": 97.93, "bid_size": 1.0, "ask": 101.14, "ask_size": 1.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0153, "rho": 0.0732, "theo": 99.4224, "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": 100.799999237061}, {"option": "SPY260903P00670000", "bid": 0.02, "bid_size": 175.0, "ask": 0.03, "ask_size": 1221.0, "iv": 0.3846, "open_interest": 29.0, "volume": 125.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0151, "rho": -0.0002, "theo": 0.0226, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:50:35", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903C00675000", "bid": 92.93, "bid_size": 1.0, "ask": 96.14, "ask_size": 1.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0162, "rho": 0.0737, "theo": 94.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8300018310547}, {"option": "SPY260903P00675000", "bid": 0.02, "bid_size": 857.0, "ask": 0.03, "ask_size": 1045.0, "iv": 0.3657, "open_interest": 24.0, "volume": 50.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0078, "theta": -0.016, "rho": -0.0002, "theo": 0.0242, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:21:22", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903C00680000", "bid": 87.94, "bid_size": 2.0, "ask": 91.15, "ask_size": 1.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0172, "rho": 0.0742, "theo": 89.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8199996948242}, {"option": "SPY260903P00680000", "bid": 0.02, "bid_size": 1012.0, "ask": 0.03, "ask_size": 1112.0, "iv": 0.3469, "open_interest": 27.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0087, "theta": -0.017, "rho": -0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T15:14:22", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260903C00685000", "bid": 82.94, "bid_size": 1.0, "ask": 86.15, "ask_size": 1.0, "iv": 0.3967, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0183, "rho": 0.0747, "theo": 84.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-08-26T13:24:06", "percent_change": 0.0, "prev_day_close": 85.8300018310547}, {"option": "SPY260903P00685000", "bid": 0.02, "bid_size": 1172.0, "ask": 0.03, "ask_size": 853.0, "iv": 0.3282, "open_interest": 102.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0096, "theta": -0.018, "rho": -0.0002, "theo": 0.028, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:30:03", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260903C00690000", "bid": 77.95, "bid_size": 1.0, "ask": 81.16, "ask_size": 1.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0194, "rho": 0.0752, "theo": 79.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8300018310547}, {"option": "SPY260903P00690000", "bid": 0.02, "bid_size": 1321.0, "ask": 0.03, "ask_size": 46.0, "iv": 0.3095, "open_interest": 143.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0191, "rho": -0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T09:40:53", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260903C00695000", "bid": 72.95, "bid_size": 3.0, "ask": 76.16, "ask_size": 1.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0206, "rho": 0.0758, "theo": 74.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8400001525879}, {"option": "SPY260903P00695000", "bid": 0.03, "bid_size": 200.0, "ask": 0.04, "ask_size": 934.0, "iv": 0.3009, "open_interest": 6.0, "volume": 36.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.012, "theta": -0.0204, "rho": -0.0003, "theo": 0.0325, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:45:55", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260903C00700000", "bid": 67.96, "bid_size": 2.0, "ask": 71.16, "ask_size": 2.0, "iv": 0.3336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0136, "theta": -0.022, "rho": 0.0763, "theo": 69.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-25T15:53:35", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "SPY260903P00700000", "bid": 0.03, "bid_size": 860.0, "ask": 0.04, "ask_size": 900.0, "iv": 0.2818, "open_interest": 242.0, "volume": 12.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0134, "theta": -0.0217, "rho": -0.0003, "theo": 0.0351, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:22:23", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY260903C00705000", "bid": 62.96, "bid_size": 2.0, "ask": 66.17, "ask_size": 1.0, "iv": 0.3124, "open_interest": 1.0, "volume": 2.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0153, "theta": -0.0235, "rho": 0.0768, "theo": 64.4549, "change": 0.1, "open": 65.92, "high": 65.96, "low": 65.92, "tick": "up", "last_trade_price": 65.96, "last_trade_time": "2026-08-28T10:17:03", "percent_change": 0.151836, "prev_day_close": 65.8600006103516}, {"option": "SPY260903P00705000", "bid": 0.03, "bid_size": 1046.0, "ask": 0.04, "ask_size": 171.0, "iv": 0.2626, "open_interest": 93.0, "volume": 59.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0151, "theta": -0.0231, "rho": -0.0004, "theo": 0.0381, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:29:12", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPY260903C00710000", "bid": 57.97, "bid_size": 1.0, "ask": 61.18, "ask_size": 2.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0174, "theta": -0.0252, "rho": 0.0772, "theo": 59.4608, "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": 60.8700008392334}, {"option": "SPY260903P00710000", "bid": 0.04, "bid_size": 326.0, "ask": 0.05, "ask_size": 831.0, "iv": 0.2502, "open_interest": 131.0, "volume": 6267.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0174, "theta": -0.0252, "rho": -0.0005, "theo": 0.0422, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:03:28", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260903C00715000", "bid": 52.97, "bid_size": 3.0, "ask": 56.18, "ask_size": 1.0, "iv": 0.2697, "open_interest": 1.0, "volume": 2.0, "delta": 0.9934, "gamma": 0.0008, "vega": 0.02, "theta": -0.0271, "rho": 0.0777, "theo": 54.4675, "change": 0.745, "open": 55.85, "high": 56.63, "low": 55.85, "tick": "up", "last_trade_price": 56.63, "last_trade_time": "2026-08-28T10:16:41", "percent_change": 1.33309, "prev_day_close": 55.8850002288818}, {"option": "SPY260903P00715000", "bid": 0.04, "bid_size": 797.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.2308, "open_interest": 149.0, "volume": 10.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.0197, "theta": -0.0267, "rho": -0.0005, "theo": 0.0457, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:25:00", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY260903C00718000", "bid": 49.98, "bid_size": 2.0, "ask": 53.19, "ask_size": 1.0, "iv": 0.2585, "open_interest": 1.0, "volume": 84.0, "delta": 0.9927, "gamma": 0.0009, "vega": 0.0219, "theta": -0.0285, "rho": 0.078, "theo": 51.472, "change": 1.965, "open": 52.37, "high": 54.97, "low": 52.37, "tick": "up", "last_trade_price": 54.86, "last_trade_time": "2026-08-28T10:23:31", "percent_change": 3.71491, "prev_day_close": 52.894998550415}, {"option": "SPY260903P00718000", "bid": 0.05, "bid_size": 208.0, "ask": 0.06, "ask_size": 832.0, "iv": 0.2243, "open_interest": 1025.0, "volume": 15.0, "delta": -0.0071, "gamma": 0.0009, "vega": 0.0216, "theta": -0.0281, "rho": -0.0006, "theo": 0.0487, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:45:09", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "SPY260903C00719000", "bid": 48.98, "bid_size": 3.0, "ask": 52.19, "ask_size": 1.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.001, "vega": 0.0226, "theta": -0.029, "rho": 0.0781, "theo": 50.4736, "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": 51.894998550415}, {"option": "SPY260903P00719000", "bid": 0.05, "bid_size": 187.0, "ask": 0.06, "ask_size": 738.0, "iv": 0.2203, "open_interest": 221.0, "volume": 20.0, "delta": -0.0074, "gamma": 0.0009, "vega": 0.0222, "theta": -0.0286, "rho": -0.0006, "theo": 0.0498, "change": -0.045, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:00:17", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SPY260903C00720000", "bid": 47.98, "bid_size": 2.0, "ask": 51.19, "ask_size": 1.0, "iv": 0.2493, "open_interest": 1.0, "volume": 4.0, "delta": 0.9922, "gamma": 0.001, "vega": 0.0233, "theta": -0.0295, "rho": 0.0782, "theo": 49.4753, "change": 1.3, "open": 50.5, "high": 52.2, "low": 50.5, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-08-28T10:17:36", "percent_change": 2.55403, "prev_day_close": 50.8999996185303}, {"option": "SPY260903P00720000", "bid": 0.05, "bid_size": 434.0, "ask": 0.06, "ask_size": 915.0, "iv": 0.2163, "open_interest": 105.0, "volume": 7681.0, "delta": -0.0076, "gamma": 0.001, "vega": 0.023, "theta": -0.0291, "rho": -0.0006, "theo": 0.051, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T12:59:09", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SPY260903C00721000", "bid": 46.98, "bid_size": 2.0, "ask": 50.19, "ask_size": 1.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.001, "vega": 0.024, "theta": -0.0301, "rho": 0.0783, "theo": 48.477, "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": 49.9050006866455}, {"option": "SPY260903P00721000", "bid": 0.05, "bid_size": 187.0, "ask": 0.06, "ask_size": 616.0, "iv": 0.2123, "open_interest": 84.0, "volume": 2.0, "delta": -0.0079, "gamma": 0.001, "vega": 0.0237, "theta": -0.0296, "rho": -0.0006, "theo": 0.0522, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:25:28", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "SPY260903C00722000", "bid": 45.98, "bid_size": 2.0, "ask": 49.19, "ask_size": 2.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0011, "vega": 0.0249, "theta": -0.0306, "rho": 0.0784, "theo": 47.4788, "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": 48.9050006866455}, {"option": "SPY260903P00722000", "bid": 0.05, "bid_size": 579.0, "ask": 0.06, "ask_size": 602.0, "iv": 0.208, "open_interest": 165.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0011, "vega": 0.0249, "theta": -0.0307, "rho": -0.0007, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T13:50:16", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260903C00723000", "bid": 44.99, "bid_size": 2.0, "ask": 48.2, "ask_size": 2.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0012, "vega": 0.0257, "theta": -0.0313, "rho": 0.0784, "theo": 46.4807, "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": 47.9099998474121}, {"option": "SPY260903P00723000", "bid": 0.05, "bid_size": 638.0, "ask": 0.06, "ask_size": 477.0, "iv": 0.204, "open_interest": 212.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0012, "vega": 0.0258, "theta": -0.0313, "rho": -0.0007, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T10:00:26", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260903C00724000", "bid": 43.99, "bid_size": 3.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0012, "vega": 0.0266, "theta": -0.0319, "rho": 0.0785, "theo": 45.4827, "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": 46.9149990081787}, {"option": "SPY260903P00724000", "bid": 0.05, "bid_size": 698.0, "ask": 0.06, "ask_size": 184.0, "iv": 0.2002, "open_interest": 1.0, "volume": 25.0, "delta": -0.009, "gamma": 0.0012, "vega": 0.0266, "theta": -0.0319, "rho": -0.0007, "theo": 0.0574, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -47.3684, "prev_day_close": 0.0950000025331974}, {"option": "SPY260903C00725000", "bid": 42.99, "bid_size": 2.0, "ask": 46.18, "ask_size": 2.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0013, "vega": 0.0276, "theta": -0.0326, "rho": 0.0786, "theo": 44.4848, "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": 45.9200000762939}, {"option": "SPY260903P00725000", "bid": 0.05, "bid_size": 246.0, "ask": 0.06, "ask_size": 22.0, "iv": 0.1962, "open_interest": 568.0, "volume": 1.0, "delta": -0.0094, "gamma": 0.0013, "vega": 0.0276, "theta": -0.0326, "rho": -0.0008, "theo": 0.059, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T12:41:04", "percent_change": -42.8571, "prev_day_close": 0.105000000447035}, {"option": "SPY260903C00726000", "bid": 41.99, "bid_size": 1.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0014, "vega": 0.0286, "theta": -0.0334, "rho": 0.0787, "theo": 43.487, "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": 44.9250011444092}, {"option": "SPY260903P00726000", "bid": 0.06, "bid_size": 192.0, "ask": 0.07, "ask_size": 922.0, "iv": 0.1962, "open_interest": 9.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0014, "vega": 0.0286, "theta": -0.0333, "rho": -0.0008, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T10:46:51", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY260903C00727000", "bid": 40.99, "bid_size": 2.0, "ask": 44.17, "ask_size": 2.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0014, "vega": 0.0298, "theta": -0.0341, "rho": 0.0787, "theo": 42.4894, "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": 43.9300003051758}, {"option": "SPY260903P00727000", "bid": 0.06, "bid_size": 194.0, "ask": 0.07, "ask_size": 813.0, "iv": 0.1921, "open_interest": 39.0, "volume": 1.0, "delta": -0.0102, "gamma": 0.0014, "vega": 0.0297, "theta": -0.0341, "rho": -0.0008, "theo": 0.0626, "change": -0.055, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:03:19", "percent_change": -47.8261, "prev_day_close": 0.114999998360872}, {"option": "SPY260903C00728000", "bid": 40.0, "bid_size": 2.0, "ask": 43.21, "ask_size": 2.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0015, "vega": 0.0309, "theta": -0.035, "rho": 0.0788, "theo": 41.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9349994659424}, {"option": "SPY260903P00728000", "bid": 0.06, "bid_size": 507.0, "ask": 0.07, "ask_size": 565.0, "iv": 0.1881, "open_interest": 30.0, "volume": 15.0, "delta": -0.0106, "gamma": 0.0015, "vega": 0.0309, "theta": -0.035, "rho": -0.0008, "theo": 0.0647, "change": -0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T11:45:09", "percent_change": -39.1304, "prev_day_close": 0.114999998360872}, {"option": "SPY260903C00729000", "bid": 39.0, "bid_size": 2.0, "ask": 42.19, "ask_size": 2.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0016, "vega": 0.0322, "theta": -0.0359, "rho": 0.0789, "theo": 40.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9400005340576}, {"option": "SPY260903P00729000", "bid": 0.06, "bid_size": 581.0, "ask": 0.07, "ask_size": 191.0, "iv": 0.184, "open_interest": 115.0, "volume": 6.0, "delta": -0.0111, "gamma": 0.0016, "vega": 0.0322, "theta": -0.0359, "rho": -0.0009, "theo": 0.0669, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T14:30:49", "percent_change": -36.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260903C00730000", "bid": 38.0, "bid_size": 2.0, "ask": 41.2, "ask_size": 2.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0017, "vega": 0.0336, "theta": -0.0369, "rho": 0.0789, "theo": 39.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.96, "last_trade_time": "2026-08-20T12:27:07", "percent_change": 0.0, "prev_day_close": 40.9449996948242}, {"option": "SPY260903P00730000", "bid": 0.06, "bid_size": 672.0, "ask": 0.07, "ask_size": 16.0, "iv": 0.1799, "open_interest": 164.0, "volume": 26.0, "delta": -0.0117, "gamma": 0.0017, "vega": 0.0335, "theta": -0.0369, "rho": -0.0009, "theo": 0.0693, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T12:24:17", "percent_change": -20.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260903C00731000", "bid": 37.0, "bid_size": 2.0, "ask": 40.11, "ask_size": 2.0, "iv": 0.1926, "open_interest": 1.0, "volume": 6.0, "delta": 0.9876, "gamma": 0.0018, "vega": 0.0351, "theta": -0.038, "rho": 0.079, "theo": 38.5006, "change": -0.575, "open": 41.24, "high": 42.07, "low": 38.6, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-08-28T12:24:17", "percent_change": -1.44382, "prev_day_close": 39.8250007629394}, {"option": "SPY260903P00731000", "bid": 0.07, "bid_size": 202.0, "ask": 0.08, "ask_size": 641.0, "iv": 0.1792, "open_interest": 121.0, "volume": 7.0, "delta": -0.0123, "gamma": 0.0018, "vega": 0.035, "theta": -0.038, "rho": -0.001, "theo": 0.0719, "change": -0.075, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:56:04", "percent_change": -55.5556, "prev_day_close": 0.134999997913837}, {"option": "SPY260903C00732000", "bid": 36.01, "bid_size": 2.0, "ask": 39.18, "ask_size": 2.0, "iv": 0.1962, "open_interest": 0.0, "volume": 1.0, "delta": 0.987, "gamma": 0.0019, "vega": 0.0367, "theta": -0.0392, "rho": 0.0791, "theo": 37.504, "change": 3.15, "open": 42.11, "high": 42.11, "low": 42.11, "tick": "up", "last_trade_price": 42.11, "last_trade_time": "2026-08-28T10:48:51", "percent_change": 8.08521, "prev_day_close": 38.9600009918213}, {"option": "SPY260903P00732000", "bid": 0.07, "bid_size": 481.0, "ask": 0.08, "ask_size": 460.0, "iv": 0.175, "open_interest": 135.0, "volume": 1.0, "delta": -0.0129, "gamma": 0.0019, "vega": 0.0367, "theta": -0.0392, "rho": -0.001, "theo": 0.0748, "change": -0.065, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:54:37", "percent_change": -48.1481, "prev_day_close": 0.134999997913837}, {"option": "SPY260903C00733000", "bid": 35.01, "bid_size": 3.0, "ask": 38.22, "ask_size": 1.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.002, "vega": 0.0385, "theta": -0.0405, "rho": 0.0791, "theo": 36.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9749984741211}, {"option": "SPY260903P00733000", "bid": 0.07, "bid_size": 591.0, "ask": 0.08, "ask_size": 199.0, "iv": 0.1708, "open_interest": 157.0, "volume": 68.0, "delta": -0.0136, "gamma": 0.002, "vega": 0.0384, "theta": -0.0404, "rho": -0.0011, "theo": 0.078, "change": -0.075, "open": 0.08, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -51.7241, "prev_day_close": 0.145000003278255}, {"option": "SPY260903C00734000", "bid": 34.01, "bid_size": 2.0, "ask": 37.22, "ask_size": 2.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0022, "vega": 0.0404, "theta": -0.0419, "rho": 0.0792, "theo": 35.5117, "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": 36.9799995422363}, {"option": "SPY260903P00734000", "bid": 0.08, "bid_size": 234.0, "ask": 0.09, "ask_size": 613.0, "iv": 0.1696, "open_interest": 102.0, "volume": 5.0, "delta": -0.0144, "gamma": 0.0022, "vega": 0.0403, "theta": -0.0418, "rho": -0.0012, "theo": 0.0816, "change": -0.085, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T11:09:46", "percent_change": -54.8387, "prev_day_close": 0.155000001192093}, {"option": "SPY260903C00735000", "bid": 33.02, "bid_size": 1.0, "ask": 36.23, "ask_size": 1.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0024, "vega": 0.0425, "theta": -0.0434, "rho": 0.0792, "theo": 34.5162, "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": 36.0049991607666}, {"option": "SPY260903P00735000", "bid": 0.08, "bid_size": 462.0, "ask": 0.09, "ask_size": 203.0, "iv": 0.1653, "open_interest": 441.0, "volume": 12.0, "delta": -0.0153, "gamma": 0.0023, "vega": 0.0424, "theta": -0.0434, "rho": -0.0012, "theo": 0.0855, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T14:24:30", "percent_change": -39.3939, "prev_day_close": 0.16499999910593}, {"option": "SPY260903C00736000", "bid": 32.02, "bid_size": 3.0, "ask": 35.24, "ask_size": 1.0, "iv": 0.1834, "open_interest": 4.0, "volume": 6.0, "delta": 0.9836, "gamma": 0.0025, "vega": 0.0448, "theta": -0.0451, "rho": 0.0792, "theo": 33.5211, "change": -0.455, "open": 36.01, "high": 36.24, "low": 33.72, "tick": "up", "last_trade_price": 34.56, "last_trade_time": "2026-08-28T12:23:39", "percent_change": -1.29945, "prev_day_close": 35.0150012969971}, {"option": "SPY260903P00736000", "bid": 0.08, "bid_size": 582.0, "ask": 0.1, "ask_size": 792.0, "iv": 0.1611, "open_interest": 241.0, "volume": 79.0, "delta": -0.0162, "gamma": 0.0025, "vega": 0.0447, "theta": -0.0451, "rho": -0.0013, "theo": 0.0899, "change": -0.075, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T14:07:38", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "SPY260903C00737000", "bid": 31.03, "bid_size": 3.0, "ask": 34.24, "ask_size": 1.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0027, "vega": 0.0472, "theta": -0.047, "rho": 0.0792, "theo": 32.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "SPY260903P00737000", "bid": 0.09, "bid_size": 447.0, "ask": 0.1, "ask_size": 209.0, "iv": 0.1593, "open_interest": 276.0, "volume": 2.0, "delta": -0.0173, "gamma": 0.0027, "vega": 0.0472, "theta": -0.047, "rho": -0.0014, "theo": 0.0949, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T13:33:46", "percent_change": -29.7297, "prev_day_close": 0.185000002384186}, {"option": "SPY260903C00738000", "bid": 30.04, "bid_size": 2.0, "ask": 33.22, "ask_size": 2.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0029, "vega": 0.05, "theta": -0.0491, "rho": 0.0792, "theo": 31.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0400009155273}, {"option": "SPY260903P00738000", "bid": 0.09, "bid_size": 558.0, "ask": 0.11, "ask_size": 575.0, "iv": 0.155, "open_interest": 470.0, "volume": 74.0, "delta": -0.0185, "gamma": 0.0029, "vega": 0.0499, "theta": -0.0491, "rho": -0.0015, "theo": 0.1005, "change": -0.105, "open": 0.12, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:31:48", "percent_change": -53.8462, "prev_day_close": 0.195000000298023}, {"option": "SPY260903C00739000", "bid": 29.04, "bid_size": 2.0, "ask": 32.18, "ask_size": 2.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0032, "vega": 0.0531, "theta": -0.0515, "rho": 0.0792, "theo": 30.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0549993515015}, {"option": "SPY260903P00739000", "bid": 0.1, "bid_size": 434.0, "ask": 0.11, "ask_size": 216.0, "iv": 0.153, "open_interest": 87.0, "volume": 47.0, "delta": -0.0199, "gamma": 0.0032, "vega": 0.053, "theta": -0.0514, "rho": -0.0016, "theo": 0.1067, "change": -0.115, "open": 0.11, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:59:30", "percent_change": -53.4884, "prev_day_close": 0.214999996125698}, {"option": "SPY260903C00740000", "bid": 28.05, "bid_size": 2.0, "ask": 31.17, "ask_size": 2.0, "iv": 0.1613, "open_interest": 2.0, "volume": 8.0, "delta": 0.9785, "gamma": 0.0034, "vega": 0.0565, "theta": -0.0541, "rho": 0.0792, "theo": 29.547, "change": -0.855, "open": 32.1, "high": 33.91, "low": 30.06, "tick": "up", "last_trade_price": 30.21, "last_trade_time": "2026-08-28T12:23:06", "percent_change": -2.75229, "prev_day_close": 31.0649995803833}, {"option": "SPY260903P00740000", "bid": 0.11, "bid_size": 240.0, "ask": 0.12, "ask_size": 220.0, "iv": 0.1507, "open_interest": 324.0, "volume": 149.0, "delta": -0.0214, "gamma": 0.0034, "vega": 0.0564, "theta": -0.054, "rho": -0.0017, "theo": 0.1138, "change": -0.115, "open": 0.16, "high": 0.19, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:02:24", "percent_change": -51.1111, "prev_day_close": 0.225000001490116}, {"option": "SPY260903C00741000", "bid": 27.06, "bid_size": 2.0, "ask": 30.11, "ask_size": 2.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0037, "vega": 0.0602, "theta": -0.057, "rho": 0.0792, "theo": 28.5556, "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": 30.085000038147}, {"option": "SPY260903P00741000", "bid": 0.12, "bid_size": 231.0, "ask": 0.13, "ask_size": 505.0, "iv": 0.1482, "open_interest": 127.0, "volume": 62.0, "delta": -0.0231, "gamma": 0.0037, "vega": 0.06, "theta": -0.0569, "rho": -0.0018, "theo": 0.1219, "change": -0.135, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:59:36", "percent_change": -55.102, "prev_day_close": 0.244999997317791}, {"option": "SPY260903C00742000", "bid": 26.07, "bid_size": 2.0, "ask": 29.22, "ask_size": 2.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0041, "vega": 0.0643, "theta": -0.0602, "rho": 0.0791, "theo": 27.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "SPY260903P00742000", "bid": 0.13, "bid_size": 233.0, "ask": 0.14, "ask_size": 486.0, "iv": 0.1454, "open_interest": 292.0, "volume": 36.0, "delta": -0.025, "gamma": 0.0041, "vega": 0.0641, "theta": -0.0601, "rho": -0.002, "theo": 0.1311, "change": -0.145, "open": 0.16, "high": 0.19, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -54.717, "prev_day_close": 0.265000000596046}, {"option": "SPY260903C00743000", "bid": 25.08, "bid_size": 2.0, "ask": 28.29, "ask_size": 1.0, "iv": 0.1568, "open_interest": 6.0, "volume": 76.0, "delta": 0.9726, "gamma": 0.0045, "vega": 0.0688, "theta": -0.0638, "rho": 0.0791, "theo": 26.5763, "change": -1.535, "open": 29.9, "high": 32.28, "low": 25.97, "tick": "up", "last_trade_price": 26.59, "last_trade_time": "2026-08-28T13:37:44", "percent_change": -5.45778, "prev_day_close": 28.125}, {"option": "SPY260903P00743000", "bid": 0.14, "bid_size": 233.0, "ask": 0.15, "ask_size": 218.0, "iv": 0.1426, "open_interest": 119.0, "volume": 2130.0, "delta": -0.0272, "gamma": 0.0044, "vega": 0.0687, "theta": -0.0637, "rho": -0.0022, "theo": 0.1416, "change": -0.155, "open": 0.19, "high": 0.3, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -54.386, "prev_day_close": 0.284999996423721}, {"option": "SPY260903C00744000", "bid": 24.1, "bid_size": 2.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.1535, "open_interest": 23.0, "volume": 100.0, "delta": 0.9701, "gamma": 0.0049, "vega": 0.0739, "theta": -0.0677, "rho": 0.079, "theo": 25.5889, "change": -0.85, "open": 28.89, "high": 31.72, "low": 24.92, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-28T12:34:45", "percent_change": -3.13076, "prev_day_close": 27.1500005722046}, {"option": "SPY260903P00744000", "bid": 0.15, "bid_size": 303.0, "ask": 0.16, "ask_size": 216.0, "iv": 0.1395, "open_interest": 117.0, "volume": 1102.0, "delta": -0.0297, "gamma": 0.0049, "vega": 0.0738, "theta": -0.0677, "rho": -0.0024, "theo": 0.1536, "change": -0.165, "open": 0.21, "high": 0.89, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:59:36", "percent_change": -54.0984, "prev_day_close": 0.305000007152557}, {"option": "SPY260903C00745000", "bid": 23.11, "bid_size": 4.0, "ask": 26.32, "ask_size": 4.0, "iv": 0.15, "open_interest": 7.0, "volume": 118.0, "delta": 0.9673, "gamma": 0.0054, "vega": 0.0795, "theta": -0.0722, "rho": 0.0788, "theo": 24.6031, "change": -1.395, "open": 28.15, "high": 30.28, "low": 24.57, "tick": "up", "last_trade_price": 24.79, "last_trade_time": "2026-08-28T15:47:19", "percent_change": -5.32748, "prev_day_close": 26.1849994659424}, {"option": "SPY260903P00745000", "bid": 0.17, "bid_size": 233.0, "ask": 0.18, "ask_size": 463.0, "iv": 0.1378, "open_interest": 436.0, "volume": 155.0, "delta": -0.0326, "gamma": 0.0054, "vega": 0.0794, "theta": -0.0721, "rho": -0.0026, "theo": 0.1673, "change": -0.165, "open": 0.21, "high": 0.24, "low": 0.13, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:59:23", "percent_change": -50.7692, "prev_day_close": 0.325000002980232}, {"option": "SPY260903C00746000", "bid": 22.13, "bid_size": 4.0, "ask": 25.33, "ask_size": 1.0, "iv": 0.1465, "open_interest": 19.0, "volume": 112.0, "delta": 0.964, "gamma": 0.0059, "vega": 0.0857, "theta": -0.0771, "rho": 0.0787, "theo": 23.6194, "change": -1.255, "open": 26.92, "high": 30.36, "low": 23.78, "tick": "up", "last_trade_price": 23.81, "last_trade_time": "2026-08-28T15:47:19", "percent_change": -5.00698, "prev_day_close": 25.0649995803833}, {"option": "SPY260903P00746000", "bid": 0.18, "bid_size": 294.0, "ask": 0.19, "ask_size": 214.0, "iv": 0.1343, "open_interest": 232.0, "volume": 496.0, "delta": -0.0358, "gamma": 0.0059, "vega": 0.0855, "theta": -0.077, "rho": -0.0028, "theo": 0.1831, "change": -0.145, "open": 0.25, "high": 0.29, "low": 0.13, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:38:10", "percent_change": -40.8451, "prev_day_close": 0.355000004172325}, {"option": "SPY260903C00747000", "bid": 21.15, "bid_size": 4.0, "ask": 23.88, "ask_size": 4.0, "iv": 0.1123, "open_interest": 20.0, "volume": 96.0, "delta": 0.9604, "gamma": 0.0066, "vega": 0.0926, "theta": -0.0826, "rho": 0.0785, "theo": 22.6381, "change": -1.385, "open": 25.56, "high": 29.49, "low": 22.16, "tick": "up", "last_trade_price": 22.83, "last_trade_time": "2026-08-28T15:47:19", "percent_change": -5.7196, "prev_day_close": 24.2150001525879}, {"option": "SPY260903P00747000", "bid": 0.2, "bid_size": 267.0, "ask": 0.21, "ask_size": 228.0, "iv": 0.132, "open_interest": 104.0, "volume": 1092.0, "delta": -0.0394, "gamma": 0.0065, "vega": 0.0923, "theta": -0.0825, "rho": -0.0031, "theo": 0.2012, "change": -0.185, "open": 0.25, "high": 0.37, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T16:07:53", "percent_change": -48.0519, "prev_day_close": 0.384999990463257}, {"option": "SPY260903C00748000", "bid": 20.17, "bid_size": 4.0, "ask": 22.9, "ask_size": 4.0, "iv": 0.1118, "open_interest": 1.0, "volume": 106.0, "delta": 0.9562, "gamma": 0.0072, "vega": 0.1002, "theta": -0.0886, "rho": 0.0782, "theo": 21.6596, "change": -1.395, "open": 24.44, "high": 28.23, "low": 20.26, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-08-28T15:47:19", "percent_change": -6.00129, "prev_day_close": 23.2449998855591}, {"option": "SPY260903P00748000", "bid": 0.22, "bid_size": 234.0, "ask": 0.23, "ask_size": 72.0, "iv": 0.1294, "open_interest": 655.0, "volume": 257.0, "delta": -0.0436, "gamma": 0.0072, "vega": 0.0999, "theta": -0.0886, "rho": -0.0035, "theo": 0.222, "change": -0.115, "open": 0.28, "high": 0.4, "low": 0.15, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T13:33:34", "percent_change": -27.7108, "prev_day_close": 0.41499999165535}, {"option": "SPY260903C00749000", "bid": 19.2, "bid_size": 4.0, "ask": 21.92, "ask_size": 4.0, "iv": 0.1113, "open_interest": 2.0, "volume": 138.0, "delta": 0.9513, "gamma": 0.008, "vega": 0.1086, "theta": -0.0954, "rho": 0.078, "theo": 20.6842, "change": -1.425, "open": 23.7, "high": 27.69, "low": 19.58, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-08-28T15:53:39", "percent_change": -6.39443, "prev_day_close": 22.2849998474121}, {"option": "SPY260903P00749000", "bid": 0.25, "bid_size": 63.0, "ask": 0.26, "ask_size": 262.0, "iv": 0.1273, "open_interest": 285.0, "volume": 151.0, "delta": -0.0487, "gamma": 0.0081, "vega": 0.1088, "theta": -0.0957, "rho": -0.0038, "theo": 0.2476, "change": -0.215, "open": 0.31, "high": 0.39, "low": 0.16, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T16:08:42", "percent_change": -47.2527, "prev_day_close": 0.454999998211861}, {"option": "SPY260903C00750000", "bid": 18.23, "bid_size": 4.0, "ask": 20.95, "ask_size": 4.0, "iv": 0.1108, "open_interest": 81.0, "volume": 246.0, "delta": 0.9458, "gamma": 0.0089, "vega": 0.1178, "theta": -0.1027, "rho": 0.0776, "theo": 19.7125, "change": -1.415, "open": 22.32, "high": 26.25, "low": 19.43, "tick": "up", "last_trade_price": 19.91, "last_trade_time": "2026-08-28T15:47:18", "percent_change": -6.6354, "prev_day_close": 21.3249998092651}, {"option": "SPY260903P00750000", "bid": 0.26, "bid_size": 184.0, "ask": 0.29, "ask_size": 166.0, "iv": 0.1241, "open_interest": 1876.0, "volume": 1184.0, "delta": -0.0543, "gamma": 0.009, "vega": 0.118, "theta": -0.1031, "rho": -0.0043, "theo": 0.2756, "change": -0.235, "open": 0.35, "high": 0.52, "low": 0.17, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -47.4747, "prev_day_close": 0.495000004768372}, {"option": "SPY260903C00751000", "bid": 17.66, "bid_size": 131.0, "ask": 19.87, "ask_size": 131.0, "iv": 0.1235, "open_interest": 118.0, "volume": 274.0, "delta": 0.9396, "gamma": 0.0099, "vega": 0.1278, "theta": -0.1109, "rho": 0.0772, "theo": 18.7452, "change": -1.525, "open": 21.64, "high": 25.25, "low": 18.47, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-28T15:47:38", "percent_change": -7.48466, "prev_day_close": 20.375}, {"option": "SPY260903P00751000", "bid": 0.29, "bid_size": 162.0, "ask": 0.32, "ask_size": 5.0, "iv": 0.1216, "open_interest": 238.0, "volume": 104.0, "delta": -0.0606, "gamma": 0.0099, "vega": 0.1282, "theta": -0.1113, "rho": -0.0048, "theo": 0.3079, "change": -0.225, "open": 0.38, "high": 0.44, "low": 0.18, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T16:00:11", "percent_change": -41.2844, "prev_day_close": 0.545000016689301}, {"option": "SPY260903C00752000", "bid": 16.7, "bid_size": 155.0, "ask": 18.91, "ask_size": 155.0, "iv": 0.1213, "open_interest": 92.0, "volume": 153.0, "delta": 0.9324, "gamma": 0.011, "vega": 0.139, "theta": -0.1198, "rho": 0.0767, "theo": 17.7829, "change": -1.295, "open": 20.75, "high": 24.46, "low": 17.59, "tick": "down", "last_trade_price": 18.09, "last_trade_time": "2026-08-28T15:46:14", "percent_change": -6.68042, "prev_day_close": 19.3850002288818}, {"option": "SPY260903P00752000", "bid": 0.33, "bid_size": 143.0, "ask": 0.36, "ask_size": 158.0, "iv": 0.1196, "open_interest": 626.0, "volume": 329.0, "delta": -0.0678, "gamma": 0.0111, "vega": 0.1393, "theta": -0.1203, "rho": -0.0052, "theo": 0.3453, "change": -0.255, "open": 0.39, "high": 0.54, "low": 0.21, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T16:14:48", "percent_change": -42.8571, "prev_day_close": 0.594999998807907}, {"option": "SPY260903C00753000", "bid": 15.74, "bid_size": 71.0, "ask": 17.95, "ask_size": 46.0, "iv": 0.1187, "open_interest": 10.0, "volume": 148.0, "delta": 0.9242, "gamma": 0.0122, "vega": 0.151, "theta": -0.1295, "rho": 0.0761, "theo": 16.8265, "change": -1.02, "open": 20.04, "high": 23.77, "low": 16.78, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-08-28T15:45:32", "percent_change": -5.51351, "prev_day_close": 18.5}, {"option": "SPY260903P00753000", "bid": 0.37, "bid_size": 142.0, "ask": 0.41, "ask_size": 171.0, "iv": 0.1175, "open_interest": 270.0, "volume": 376.0, "delta": -0.0761, "gamma": 0.0123, "vega": 0.1513, "theta": -0.1301, "rho": -0.0059, "theo": 0.3887, "change": -0.285, "open": 0.45, "high": 0.65, "low": 0.23, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -43.5115, "prev_day_close": 0.655000001192093}, {"option": "SPY260903C00754000", "bid": 14.74, "bid_size": 160.0, "ask": 17.0, "ask_size": 160.0, "iv": 0.1147, "open_interest": 23.0, "volume": 128.0, "delta": 0.9148, "gamma": 0.0136, "vega": 0.1641, "theta": -0.14, "rho": 0.0754, "theo": 15.8771, "change": -1.34, "open": 19.08, "high": 22.58, "low": 15.49, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-08-28T15:55:00", "percent_change": -7.67029, "prev_day_close": 17.4700002670288}, {"option": "SPY260903P00754000", "bid": 0.42, "bid_size": 147.0, "ask": 0.46, "ask_size": 160.0, "iv": 0.1153, "open_interest": 916.0, "volume": 1168.0, "delta": -0.0855, "gamma": 0.0137, "vega": 0.1646, "theta": -0.1407, "rho": -0.0067, "theo": 0.4389, "change": -0.295, "open": 0.5, "high": 0.7, "low": 0.25, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -41.2587, "prev_day_close": 0.715000003576279}, {"option": "SPY260903C00755000", "bid": 13.84, "bid_size": 163.0, "ask": 16.06, "ask_size": 163.0, "iv": 0.114, "open_interest": 54.0, "volume": 136.0, "delta": 0.9041, "gamma": 0.0152, "vega": 0.1784, "theta": -0.1514, "rho": 0.0746, "theo": 14.9356, "change": -0.555, "open": 17.76, "high": 20.89, "low": 14.28, "tick": "up", "last_trade_price": 15.99, "last_trade_time": "2026-08-28T15:53:24", "percent_change": -3.35449, "prev_day_close": 16.5449995994568}, {"option": "SPY260903P00755000", "bid": 0.48, "bid_size": 125.0, "ask": 0.52, "ask_size": 144.0, "iv": 0.1133, "open_interest": 667.0, "volume": 679.0, "delta": -0.0962, "gamma": 0.0152, "vega": 0.1789, "theta": -0.1522, "rho": -0.0074, "theo": 0.4973, "change": -0.265, "open": 0.57, "high": 0.84, "low": 0.27, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T16:03:24", "percent_change": -33.758, "prev_day_close": 0.784999996423721}, {"option": "SPY260903C00756000", "bid": 13.73, "bid_size": 33.0, "ask": 15.13, "ask_size": 48.0, "iv": 0.1318, "open_interest": 10.0, "volume": 132.0, "delta": 0.8919, "gamma": 0.0168, "vega": 0.1936, "theta": -0.1635, "rho": 0.0737, "theo": 14.0034, "change": -2.32, "open": 16.7, "high": 20.37, "low": 13.38, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-08-28T15:33:27", "percent_change": -14.321, "prev_day_close": 16.199999332428}, {"option": "SPY260903P00756000", "bid": 0.54, "bid_size": 149.0, "ask": 0.58, "ask_size": 82.0, "iv": 0.1108, "open_interest": 556.0, "volume": 657.0, "delta": -0.1085, "gamma": 0.017, "vega": 0.1941, "theta": -0.1645, "rho": -0.0083, "theo": 0.565, "change": -0.31, "open": 0.62, "high": 0.92, "low": 0.31, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T16:12:42", "percent_change": -35.6322, "prev_day_close": 0.870000004768372}, {"option": "SPY260903C00757000", "bid": 12.9, "bid_size": 32.0, "ask": 13.3, "ask_size": 69.0, "iv": 0.1099, "open_interest": 55.0, "volume": 115.0, "delta": 0.8781, "gamma": 0.0187, "vega": 0.2098, "theta": -0.1765, "rho": 0.0726, "theo": 13.0821, "change": -1.76, "open": 15.9, "high": 19.36, "low": 12.46, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-08-28T15:51:43", "percent_change": -11.7255, "prev_day_close": 15.0100002288818}, {"option": "SPY260903P00757000", "bid": 0.62, "bid_size": 131.0, "ask": 0.66, "ask_size": 75.0, "iv": 0.1089, "open_interest": 231.0, "volume": 1004.0, "delta": -0.1225, "gamma": 0.0188, "vega": 0.2106, "theta": -0.1776, "rho": -0.0095, "theo": 0.6436, "change": -0.335, "open": 0.71, "high": 1.11, "low": 0.35, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T16:11:12", "percent_change": -34.715, "prev_day_close": 0.965000003576279}, {"option": "SPY260903C00758000", "bid": 12.01, "bid_size": 33.0, "ask": 12.38, "ask_size": 79.0, "iv": 0.1081, "open_interest": 28.0, "volume": 128.0, "delta": 0.8623, "gamma": 0.0207, "vega": 0.2271, "theta": -0.1901, "rho": 0.0714, "theo": 12.1733, "change": -2.26, "open": 14.99, "high": 18.02, "low": 11.18, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-28T14:53:38", "percent_change": -16.017, "prev_day_close": 14.1099996566772}, {"option": "SPY260903P00758000", "bid": 0.71, "bid_size": 89.0, "ask": 0.76, "ask_size": 74.0, "iv": 0.1071, "open_interest": 437.0, "volume": 410.0, "delta": -0.1384, "gamma": 0.0209, "vega": 0.2277, "theta": -0.1914, "rho": -0.0105, "theo": 0.735, "change": -0.34, "open": 0.8, "high": 1.16, "low": 0.39, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T16:14:28", "percent_change": -32.0755, "prev_day_close": 1.06000000238419}, {"option": "SPY260903C00759000", "bid": 11.12, "bid_size": 22.0, "ask": 11.49, "ask_size": 33.0, "iv": 0.1063, "open_interest": 19.0, "volume": 181.0, "delta": 0.8445, "gamma": 0.0229, "vega": 0.245, "theta": -0.2042, "rho": 0.07, "theo": 11.2791, "change": -1.7, "open": 16.47, "high": 16.87, "low": 10.92, "tick": "no_change", "last_trade_price": 11.52, "last_trade_time": "2026-08-28T16:00:01", "percent_change": -12.8593, "prev_day_close": 13.2200002670288}, {"option": "SPY260903P00759000", "bid": 0.81, "bid_size": 92.0, "ask": 0.86, "ask_size": 16.0, "iv": 0.1049, "open_interest": 804.0, "volume": 698.0, "delta": -0.1564, "gamma": 0.0231, "vega": 0.2459, "theta": -0.2058, "rho": -0.0118, "theo": 0.841, "change": -0.325, "open": 0.87, "high": 1.23, "low": 0.42, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T16:04:04", "percent_change": -27.6596, "prev_day_close": 1.17499995231628}, {"option": "SPY260903C00760000", "bid": 10.27, "bid_size": 12.0, "ask": 10.61, "ask_size": 38.0, "iv": 0.1048, "open_interest": 255.0, "volume": 168.0, "delta": 0.8244, "gamma": 0.0252, "vega": 0.2637, "theta": -0.2188, "rho": 0.0684, "theo": 10.4015, "change": -1.47, "open": 13.31, "high": 16.12, "low": 10.2, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-28T15:40:10", "percent_change": -11.8836, "prev_day_close": 12.3699998855591}, {"option": "SPY260903P00760000", "bid": 0.94, "bid_size": 79.0, "ask": 0.99, "ask_size": 52.0, "iv": 0.1034, "open_interest": 1307.0, "volume": 1815.0, "delta": -0.1766, "gamma": 0.0254, "vega": 0.2645, "theta": -0.2206, "rho": -0.0131, "theo": 0.9639, "change": -0.355, "open": 0.98, "high": 1.51, "low": 0.48, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T16:14:28", "percent_change": -27.2031, "prev_day_close": 1.30499994754791}, {"option": "SPY260903C00761000", "bid": 9.42, "bid_size": 9.0, "ask": 9.75, "ask_size": 49.0, "iv": 0.103, "open_interest": 117.0, "volume": 86.0, "delta": 0.8019, "gamma": 0.0276, "vega": 0.2826, "theta": -0.2333, "rho": 0.0666, "theo": 9.5431, "change": -1.845, "open": 12.37, "high": 13.37, "low": 9.68, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-08-28T16:05:05", "percent_change": -16.0087, "prev_day_close": 11.5250000953674}, {"option": "SPY260903P00761000", "bid": 1.08, "bid_size": 84.0, "ask": 1.13, "ask_size": 7.0, "iv": 0.1015, "open_interest": 294.0, "volume": 287.0, "delta": -0.1994, "gamma": 0.0279, "vega": 0.2836, "theta": -0.2355, "rho": -0.0148, "theo": 1.106, "change": -0.355, "open": 1.09, "high": 1.7, "low": 0.54, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T16:12:42", "percent_change": -24.5675, "prev_day_close": 1.44500005245209}, {"option": "SPY260903C00762000", "bid": 8.57, "bid_size": 18.0, "ask": 8.91, "ask_size": 41.0, "iv": 0.1009, "open_interest": 123.0, "volume": 628.0, "delta": 0.7768, "gamma": 0.0302, "vega": 0.3016, "theta": -0.2477, "rho": 0.0646, "theo": 8.7062, "change": -1.485, "open": 11.28, "high": 13.46, "low": 8.8, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-28T15:41:40", "percent_change": -13.898, "prev_day_close": 10.6849999427795}, {"option": "SPY260903P00762000", "bid": 1.24, "bid_size": 79.0, "ask": 1.31, "ask_size": 77.0, "iv": 0.0999, "open_interest": 216.0, "volume": 341.0, "delta": -0.2249, "gamma": 0.0305, "vega": 0.3025, "theta": -0.2502, "rho": -0.0163, "theo": 1.2701, "change": -0.37, "open": 1.22, "high": 1.9, "low": 0.65, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T16:13:24", "percent_change": -22.9814, "prev_day_close": 1.61000001430511}, {"option": "SPY260903C00763000", "bid": 7.74, "bid_size": 42.0, "ask": 8.09, "ask_size": 45.0, "iv": 0.0987, "open_interest": 198.0, "volume": 167.0, "delta": 0.7488, "gamma": 0.0328, "vega": 0.3202, "theta": -0.2613, "rho": 0.0623, "theo": 7.8938, "change": -1.755, "open": 10.53, "high": 12.56, "low": 7.98, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-28T16:01:43", "percent_change": -17.8082, "prev_day_close": 9.85500001907349}, {"option": "SPY260903P00763000", "bid": 1.43, "bid_size": 63.0, "ask": 1.51, "ask_size": 70.0, "iv": 0.0982, "open_interest": 298.0, "volume": 254.0, "delta": -0.2532, "gamma": 0.0332, "vega": 0.3212, "theta": -0.2642, "rho": -0.0183, "theo": 1.4588, "change": -0.315, "open": 1.52, "high": 2.01, "low": 0.71, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T16:09:40", "percent_change": -17.5487, "prev_day_close": 1.79499995708466}, {"option": "SPY260903C00764000", "bid": 6.97, "bid_size": 19.0, "ask": 7.19, "ask_size": 15.0, "iv": 0.0954, "open_interest": 110.0, "volume": 731.0, "delta": 0.7181, "gamma": 0.0354, "vega": 0.338, "theta": -0.2739, "rho": 0.0598, "theo": 7.1087, "change": -1.78, "open": 9.91, "high": 12.34, "low": 7.14, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-28T15:51:45", "percent_change": -19.6035, "prev_day_close": 9.07999992370606}, {"option": "SPY260903P00764000", "bid": 1.65, "bid_size": 64.0, "ask": 1.72, "ask_size": 53.0, "iv": 0.0966, "open_interest": 447.0, "volume": 184.0, "delta": -0.2844, "gamma": 0.0358, "vega": 0.3389, "theta": -0.2772, "rho": -0.0201, "theo": 1.6755, "change": -0.36, "open": 1.46, "high": 2.25, "low": 0.81, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-28T16:11:18", "percent_change": -18.0905, "prev_day_close": 1.99000000953674}, {"option": "SPY260903C00765000", "bid": 6.25, "bid_size": 57.0, "ask": 6.43, "ask_size": 21.0, "iv": 0.0942, "open_interest": 362.0, "volume": 191.0, "delta": 0.6844, "gamma": 0.0379, "vega": 0.3544, "theta": -0.2848, "rho": 0.057, "theo": 6.3541, "change": -1.7, "open": 9.26, "high": 11.16, "low": 6.58, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -20.5314, "prev_day_close": 8.27999973297119}, {"option": "SPY260903P00765000", "bid": 1.89, "bid_size": 87.0, "ask": 1.97, "ask_size": 54.0, "iv": 0.0949, "open_interest": 820.0, "volume": 2044.0, "delta": -0.3186, "gamma": 0.0384, "vega": 0.3553, "theta": -0.2887, "rho": -0.0224, "theo": 1.9227, "change": -0.32, "open": 1.76, "high": 2.7, "low": 0.94, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-28T16:11:22", "percent_change": -14.4796, "prev_day_close": 2.21000003814697}, {"option": "SPY260903C00766000", "bid": 5.53, "bid_size": 20.0, "ask": 5.71, "ask_size": 19.0, "iv": 0.0927, "open_interest": 395.0, "volume": 87.0, "delta": 0.6479, "gamma": 0.0403, "vega": 0.3687, "theta": -0.2934, "rho": 0.054, "theo": 5.6329, "change": -1.72, "open": 8.55, "high": 8.62, "low": 5.76, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-08-28T15:51:45", "percent_change": -22.8117, "prev_day_close": 7.53999996185303}, {"option": "SPY260903P00766000", "bid": 2.17, "bid_size": 75.0, "ask": 2.26, "ask_size": 75.0, "iv": 0.0933, "open_interest": 486.0, "volume": 725.0, "delta": -0.3558, "gamma": 0.0409, "vega": 0.3694, "theta": -0.2979, "rho": -0.0238, "theo": 2.2046, "change": -0.22, "open": 1.97, "high": 3.0, "low": 1.05, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -8.90688, "prev_day_close": 2.47000002861023}, {"option": "SPY260903C00767000", "bid": 4.85, "bid_size": 54.0, "ask": 5.02, "ask_size": 18.0, "iv": 0.0911, "open_interest": 630.0, "volume": 1321.0, "delta": 0.6086, "gamma": 0.0424, "vega": 0.3804, "theta": -0.2994, "rho": 0.0508, "theo": 4.9487, "change": -1.735, "open": 7.06, "high": 9.71, "low": 4.88, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-28T16:04:12", "percent_change": -25.3841, "prev_day_close": 6.83500003814697}, {"option": "SPY260903P00767000", "bid": 2.49, "bid_size": 38.0, "ask": 2.58, "ask_size": 61.0, "iv": 0.0917, "open_interest": 316.0, "volume": 573.0, "delta": -0.3958, "gamma": 0.0432, "vega": 0.3808, "theta": -0.3045, "rho": -0.026, "theo": 2.5236, "change": -0.255, "open": 2.22, "high": 3.25, "low": 1.18, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T16:13:01", "percent_change": -9.2559, "prev_day_close": 2.75499999523163}, {"option": "SPY260903C00768000", "bid": 4.22, "bid_size": 12.0, "ask": 4.38, "ask_size": 19.0, "iv": 0.0897, "open_interest": 169.0, "volume": 611.0, "delta": 0.5667, "gamma": 0.0442, "vega": 0.3888, "theta": -0.302, "rho": 0.0473, "theo": 4.3043, "change": -1.415, "open": 6.79, "high": 8.92, "low": 4.21, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-28T15:42:44", "percent_change": -23.0644, "prev_day_close": 6.13499999046326}, {"option": "SPY260903P00768000", "bid": 2.85, "bid_size": 42.0, "ask": 2.94, "ask_size": 53.0, "iv": 0.0901, "open_interest": 463.0, "volume": 1039.0, "delta": -0.4387, "gamma": 0.0451, "vega": 0.3887, "theta": -0.3079, "rho": -0.0282, "theo": 2.8839, "change": -0.21, "open": 2.61, "high": 3.8, "low": 1.4, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-28T16:12:06", "percent_change": -6.86274, "prev_day_close": 3.05999994277954}, {"option": "SPY260903C00769000", "bid": 3.65, "bid_size": 47.0, "ask": 3.75, "ask_size": 61.0, "iv": 0.0882, "open_interest": 432.0, "volume": 563.0, "delta": 0.5226, "gamma": 0.0455, "vega": 0.3933, "theta": -0.3008, "rho": 0.0436, "theo": 3.7033, "change": -1.675, "open": 5.82, "high": 7.75, "low": 3.58, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-28T16:04:48", "percent_change": -30.5936, "prev_day_close": 5.47500014305115}, {"option": "SPY260903P00769000", "bid": 3.25, "bid_size": 39.0, "ask": 3.34, "ask_size": 9.0, "iv": 0.0884, "open_interest": 1284.0, "volume": 806.0, "delta": -0.4839, "gamma": 0.0466, "vega": 0.3924, "theta": -0.3075, "rho": -0.0297, "theo": 3.2884, "change": -0.14, "open": 2.94, "high": 4.01, "low": 1.62, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-28T16:14:06", "percent_change": -4.11765, "prev_day_close": 3.40000009536743}, {"option": "SPY260903C00770000", "bid": 3.11, "bid_size": 40.0, "ask": 3.19, "ask_size": 44.0, "iv": 0.0869, "open_interest": 929.0, "volume": 2211.0, "delta": 0.4767, "gamma": 0.0463, "vega": 0.3932, "theta": -0.2956, "rho": 0.0398, "theo": 3.1486, "change": -1.69, "open": 5.4, "high": 7.25, "low": 3.05, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T16:14:32", "percent_change": -34.5603, "prev_day_close": 4.89000010490418}, {"option": "SPY260903P00770000", "bid": 3.7, "bid_size": 96.0, "ask": 3.78, "ask_size": 27.0, "iv": 0.0867, "open_interest": 918.0, "volume": 3227.0, "delta": -0.531, "gamma": 0.0475, "vega": 0.3917, "theta": -0.3031, "rho": -0.0309, "theo": 3.74, "change": 0.0, "open": 3.03, "high": 4.6, "low": 1.75, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-08-28T16:14:59", "percent_change": 7.56884e-07, "prev_day_close": 3.77999997138977}, {"option": "SPY260903C00771000", "bid": 2.61, "bid_size": 8.0, "ask": 2.69, "ask_size": 53.0, "iv": 0.0855, "open_interest": 609.0, "volume": 785.0, "delta": 0.4296, "gamma": 0.0464, "vega": 0.3883, "theta": -0.2862, "rho": 0.0359, "theo": 2.6429, "change": -1.625, "open": 4.65, "high": 6.63, "low": 2.61, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-08-28T16:14:18", "percent_change": -37.7468, "prev_day_close": 4.3050000667572}, {"option": "SPY260903P00771000", "bid": 4.15, "bid_size": 17.0, "ask": 4.35, "ask_size": 54.0, "iv": 0.0854, "open_interest": 338.0, "volume": 1411.0, "delta": -0.5797, "gamma": 0.0478, "vega": 0.3851, "theta": -0.2944, "rho": -0.0325, "theo": 4.2435, "change": -0.21, "open": 3.57, "high": 5.15, "low": 2.05, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-08-28T15:56:40", "percent_change": -5.0, "prev_day_close": 4.20000004768372}, {"option": "SPY260903C00772000", "bid": 2.16, "bid_size": 33.0, "ask": 2.24, "ask_size": 106.0, "iv": 0.0842, "open_interest": 486.0, "volume": 2443.0, "delta": 0.382, "gamma": 0.0459, "vega": 0.3782, "theta": -0.2725, "rho": 0.0319, "theo": 2.1886, "change": -1.54, "open": 4.0, "high": 5.69, "low": 2.14, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-08-28T16:14:02", "percent_change": -40.9574, "prev_day_close": 3.75999999046326}, {"option": "SPY260903P00772000", "bid": 4.7, "bid_size": 42.0, "ask": 4.89, "ask_size": 41.0, "iv": 0.0838, "open_interest": 165.0, "volume": 2354.0, "delta": -0.6289, "gamma": 0.0473, "vega": 0.3728, "theta": -0.2815, "rho": -0.0318, "theo": 4.7994, "change": 0.07, "open": 4.08, "high": 5.63, "low": 2.3, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-08-28T16:01:06", "percent_change": 1.50214, "prev_day_close": 4.66000008583069}, {"option": "SPY260903C00773000", "bid": 1.76, "bid_size": 50.0, "ask": 1.84, "ask_size": 76.0, "iv": 0.0829, "open_interest": 509.0, "volume": 1399.0, "delta": 0.3349, "gamma": 0.0445, "vega": 0.3628, "theta": -0.255, "rho": 0.028, "theo": 1.787, "change": -1.43, "open": 3.45, "high": 5.16, "low": 1.81, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-28T16:14:12", "percent_change": -44.0, "prev_day_close": 3.25}, {"option": "SPY260903P00773000", "bid": 5.3, "bid_size": 43.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.0823, "open_interest": 178.0, "volume": 799.0, "delta": -0.6777, "gamma": 0.046, "vega": 0.3561, "theta": -0.2645, "rho": -0.0313, "theo": 5.4096, "change": 0.23, "open": 4.2, "high": 6.1, "low": 2.6, "tick": "no_change", "last_trade_price": 5.39, "last_trade_time": "2026-08-28T16:10:46", "percent_change": 4.45737, "prev_day_close": 5.15999984741211}, {"option": "SPY260903C00774000", "bid": 1.42, "bid_size": 43.0, "ask": 1.49, "ask_size": 73.0, "iv": 0.0819, "open_interest": 603.0, "volume": 585.0, "delta": 0.2891, "gamma": 0.0424, "vega": 0.3428, "theta": -0.2343, "rho": 0.0241, "theo": 1.4378, "change": -1.35, "open": 2.99, "high": 4.53, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-28T16:09:09", "percent_change": -48.3871, "prev_day_close": 2.78999996185303}, {"option": "SPY260903P00774000", "bid": 5.86, "bid_size": 40.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.08, "open_interest": 52.0, "volume": 811.0, "delta": -0.7253, "gamma": 0.0439, "vega": 0.3335, "theta": -0.2438, "rho": -0.0323, "theo": 6.0746, "change": 0.27, "open": 4.66, "high": 7.02, "low": 3.02, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-08-28T16:10:36", "percent_change": 4.72028, "prev_day_close": 5.72000002861023}, {"option": "SPY260903C00775000", "bid": 1.13, "bid_size": 36.0, "ask": 1.18, "ask_size": 176.0, "iv": 0.0808, "open_interest": 3845.0, "volume": 2413.0, "delta": 0.2456, "gamma": 0.0396, "vega": 0.3184, "theta": -0.2111, "rho": 0.0205, "theo": 1.1397, "change": -1.21, "open": 2.54, "high": 3.93, "low": 1.13, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T16:14:46", "percent_change": -51.0549, "prev_day_close": 2.37000000476837}, {"option": "SPY260903P00775000", "bid": 6.56, "bid_size": 44.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.0781, "open_interest": 169.0, "volume": 1726.0, "delta": -0.7706, "gamma": 0.0409, "vega": 0.3045, "theta": -0.22, "rho": -0.0305, "theo": 6.7938, "change": -0.01, "open": 5.5, "high": 7.4, "low": 3.34, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T15:57:15", "percent_change": -0.158478, "prev_day_close": 6.30999994277954}, {"option": "SPY260903C00776000", "bid": 0.87, "bid_size": 54.0, "ask": 0.93, "ask_size": 90.0, "iv": 0.0796, "open_interest": 752.0, "volume": 781.0, "delta": 0.2052, "gamma": 0.0362, "vega": 0.2906, "theta": -0.1864, "rho": 0.0171, "theo": 0.8896, "change": -1.08, "open": 2.22, "high": 3.4, "low": 0.88, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T16:14:29", "percent_change": -54.2714, "prev_day_close": 1.99000000953674}, {"option": "SPY260903P00776000", "bid": 7.28, "bid_size": 68.0, "ask": 7.67, "ask_size": 8.0, "iv": 0.0759, "open_interest": 72.0, "volume": 157.0, "delta": -0.8126, "gamma": 0.0373, "vega": 0.2739, "theta": -0.1938, "rho": -0.0267, "theo": 7.5621, "change": 0.435, "open": 6.05, "high": 7.81, "low": 3.95, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-08-28T15:29:18", "percent_change": 6.2635, "prev_day_close": 6.94500017166138}, {"option": "SPY260903C00777000", "bid": 0.67, "bid_size": 39.0, "ask": 0.72, "ask_size": 95.0, "iv": 0.0788, "open_interest": 651.0, "volume": 964.0, "delta": 0.1685, "gamma": 0.0324, "vega": 0.2607, "theta": -0.1611, "rho": 0.014, "theo": 0.6832, "change": -0.94, "open": 1.82, "high": 2.86, "low": 0.68, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T16:11:14", "percent_change": -56.9697, "prev_day_close": 1.64999997615814}, {"option": "SPY260903P00777000", "bid": 8.12, "bid_size": 42.0, "ask": 8.47, "ask_size": 16.0, "iv": 0.0746, "open_interest": 65.0, "volume": 1663.0, "delta": -0.8506, "gamma": 0.0331, "vega": 0.2407, "theta": -0.1662, "rho": -0.0234, "theo": 8.3755, "change": 0.45, "open": 6.59, "high": 9.34, "low": 4.48, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-08-28T15:55:02", "percent_change": 5.91327, "prev_day_close": 7.60999989509582}, {"option": "SPY260903C00778000", "bid": 0.5, "bid_size": 69.0, "ask": 0.54, "ask_size": 85.0, "iv": 0.0775, "open_interest": 883.0, "volume": 888.0, "delta": 0.1359, "gamma": 0.0284, "vega": 0.2296, "theta": -0.1362, "rho": 0.0113, "theo": 0.516, "change": -0.83, "open": 1.4, "high": 2.33, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -61.4815, "prev_day_close": 1.35000002384186}, {"option": "SPY260903P00778000", "bid": 8.92, "bid_size": 58.0, "ask": 9.31, "ask_size": 4.0, "iv": 0.0709, "open_interest": 23.0, "volume": 85.0, "delta": -0.884, "gamma": 0.0286, "vega": 0.2059, "theta": -0.1382, "rho": -0.0207, "theo": 9.2289, "change": 0.665, "open": 7.39, "high": 9.91, "low": 5.83, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-08-28T15:32:36", "percent_change": 7.98799, "prev_day_close": 8.32499980926514}, {"option": "SPY260903C00779000", "bid": 0.36, "bid_size": 159.0, "ask": 0.41, "ask_size": 155.0, "iv": 0.0769, "open_interest": 577.0, "volume": 1617.0, "delta": 0.1075, "gamma": 0.0243, "vega": 0.1983, "theta": -0.1125, "rho": 0.0089, "theo": 0.3831, "change": -0.67, "open": 1.2, "high": 2.04, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T16:01:28", "percent_change": -60.9091, "prev_day_close": 1.10000002384186}, {"option": "SPY260903P00779000", "bid": 9.37, "bid_size": 44.0, "ask": 10.31, "ask_size": 31.0, "iv": 0.0, "open_interest": 12.0, "volume": 141.0, "delta": -0.9124, "gamma": 0.0239, "vega": 0.1714, "theta": -0.1109, "rho": -0.0195, "theo": 10.1181, "change": 1.21, "open": 7.84, "high": 10.3, "low": 5.65, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-28T15:07:31", "percent_change": 13.3113, "prev_day_close": 9.08999967575073}, {"option": "SPY260903C00780000", "bid": 0.27, "bid_size": 88.0, "ask": 0.3, "ask_size": 163.0, "iv": 0.0765, "open_interest": 1592.0, "volume": 2155.0, "delta": 0.0836, "gamma": 0.0203, "vega": 0.1682, "theta": -0.091, "rho": 0.0069, "theo": 0.2798, "change": -0.59, "open": 0.94, "high": 1.67, "low": 0.28, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T16:14:35", "percent_change": -67.0455, "prev_day_close": 0.879999995231628}, {"option": "SPY260903P00780000", "bid": 9.83, "bid_size": 46.0, "ask": 11.63, "ask_size": 46.0, "iv": 0.0, "open_interest": 26.0, "volume": 76.0, "delta": -0.9358, "gamma": 0.0194, "vega": 0.1391, "theta": -0.0855, "rho": -0.0147, "theo": 11.037, "change": 0.88, "open": 8.85, "high": 11.5, "low": 6.17, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-08-28T16:03:44", "percent_change": 8.89787, "prev_day_close": 9.89000034332275}, {"option": "SPY260903C00781000", "bid": 0.19, "bid_size": 168.0, "ask": 0.22, "ask_size": 174.0, "iv": 0.0759, "open_interest": 618.0, "volume": 751.0, "delta": 0.0639, "gamma": 0.0167, "vega": 0.1402, "theta": -0.072, "rho": 0.0053, "theo": 0.2015, "change": -0.485, "open": 0.69, "high": 1.35, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T16:14:27", "percent_change": -69.7842, "prev_day_close": 0.694999992847443}, {"option": "SPY260903P00781000", "bid": 10.66, "bid_size": 4.0, "ask": 13.16, "ask_size": 4.0, "iv": 0.0656, "open_interest": 9.0, "volume": 71.0, "delta": -0.9543, "gamma": 0.0152, "vega": 0.1093, "theta": -0.0633, "rho": -0.0105, "theo": 11.979, "change": 1.185, "open": 8.31, "high": 12.49, "low": 6.81, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-08-28T13:47:30", "percent_change": 11.049, "prev_day_close": 10.7249999046326}, {"option": "SPY260903C00782000", "bid": 0.13, "bid_size": 543.0, "ask": 0.15, "ask_size": 376.0, "iv": 0.0748, "open_interest": 574.0, "volume": 1128.0, "delta": 0.0481, "gamma": 0.0134, "vega": 0.1151, "theta": -0.0561, "rho": 0.004, "theo": 0.1437, "change": -0.41, "open": 0.58, "high": 1.03, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T16:13:28", "percent_change": -74.5455, "prev_day_close": 0.550000011920929}, {"option": "SPY260903P00782000", "bid": 11.74, "bid_size": 2.0, "ask": 14.38, "ask_size": 3.0, "iv": 0.0885, "open_interest": 0.0, "volume": 44.0, "delta": -0.9684, "gamma": 0.0115, "vega": 0.0833, "theta": -0.0452, "rho": -0.0074, "theo": 12.9394, "change": 1.095, "open": 10.59, "high": 13.36, "low": 7.97, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-28T13:52:57", "percent_change": 9.43559, "prev_day_close": 11.6050000190735}, {"option": "SPY260903C00783000", "bid": 0.1, "bid_size": 109.0, "ask": 0.11, "ask_size": 453.0, "iv": 0.0754, "open_interest": 168.0, "volume": 2682.0, "delta": 0.036, "gamma": 0.0106, "vega": 0.0935, "theta": -0.0432, "rho": 0.003, "theo": 0.1023, "change": -0.325, "open": 0.45, "high": 0.77, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:13:28", "percent_change": -76.4706, "prev_day_close": 0.424999997019768}, {"option": "SPY260903P00783000", "bid": 12.61, "bid_size": 2.0, "ask": 15.36, "ask_size": 2.0, "iv": 0.086, "open_interest": 11.0, "volume": 36.0, "delta": -0.9786, "gamma": 0.0085, "vega": 0.0639, "theta": -0.0313, "rho": -0.0052, "theo": 13.9134, "change": 1.155, "open": 12.45, "high": 14.3, "low": 7.78, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-08-28T13:52:57", "percent_change": 9.2363, "prev_day_close": 12.5050001144409}, {"option": "SPY260903C00784000", "bid": 0.07, "bid_size": 591.0, "ask": 0.08, "ask_size": 469.0, "iv": 0.0755, "open_interest": 130.0, "volume": 3311.0, "delta": 0.0269, "gamma": 0.0083, "vega": 0.0756, "theta": -0.0333, "rho": 0.0022, "theo": 0.0733, "change": -0.245, "open": 0.35, "high": 0.68, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T16:00:28", "percent_change": -75.3846, "prev_day_close": 0.325000002980232}, {"option": "SPY260903P00784000", "bid": 13.61, "bid_size": 1.0, "ask": 16.36, "ask_size": 1.0, "iv": 0.0908, "open_interest": 4.0, "volume": 28.0, "delta": -0.9855, "gamma": 0.0061, "vega": 0.0473, "theta": -0.0214, "rho": -0.0047, "theo": 14.8975, "change": 1.375, "open": 11.98, "high": 15.29, "low": 9.65, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-08-28T14:24:59", "percent_change": 10.0328, "prev_day_close": 13.7049999237061}, {"option": "SPY260903C00785000", "bid": 0.05, "bid_size": 786.0, "ask": 0.06, "ask_size": 489.0, "iv": 0.076, "open_interest": 257.0, "volume": 1491.0, "delta": 0.0204, "gamma": 0.0065, "vega": 0.0613, "theta": -0.0259, "rho": 0.0017, "theo": 0.0537, "change": -0.195, "open": 0.24, "high": 0.53, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:06:13", "percent_change": -76.4706, "prev_day_close": 0.254999995231628}, {"option": "SPY260903P00785000", "bid": 14.61, "bid_size": 1.0, "ask": 17.36, "ask_size": 1.0, "iv": 0.0955, "open_interest": 0.0, "volume": 32.0, "delta": -0.9901, "gamma": 0.0044, "vega": 0.035, "theta": -0.0146, "rho": -0.0029, "theo": 15.8877, "change": 1.325, "open": 12.97, "high": 16.2, "low": 10.59, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-08-28T14:24:59", "percent_change": 8.98001, "prev_day_close": 14.7550001144409}, {"option": "SPY260903C00786000", "bid": 0.04, "bid_size": 646.0, "ask": 0.05, "ask_size": 641.0, "iv": 0.0778, "open_interest": 79.0, "volume": 1261.0, "delta": 0.0158, "gamma": 0.0052, "vega": 0.0504, "theta": -0.0206, "rho": 0.0013, "theo": 0.0406, "change": -0.145, "open": 0.2, "high": 0.41, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:07:36", "percent_change": -74.359, "prev_day_close": 0.195000000298023}, {"option": "SPY260903P00786000", "bid": 15.61, "bid_size": 2.0, "ask": 18.35, "ask_size": 2.0, "iv": 0.0996, "open_interest": 0.0, "volume": 34.0, "delta": -0.9932, "gamma": 0.0032, "vega": 0.027, "theta": -0.0102, "rho": -0.0018, "theo": 16.8817, "change": 1.485, "open": 14.25, "high": 17.16, "low": 11.27, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-08-28T13:30:18", "percent_change": 9.47368, "prev_day_close": 15.6750001907349}, {"option": "SPY260903C00787000", "bid": 0.03, "bid_size": 772.0, "ask": 0.04, "ask_size": 651.0, "iv": 0.0787, "open_interest": 196.0, "volume": 2471.0, "delta": 0.0127, "gamma": 0.0042, "vega": 0.0426, "theta": -0.0171, "rho": 0.001, "theo": 0.0323, "change": -0.115, "open": 0.16, "high": 0.32, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:05:14", "percent_change": -79.3103, "prev_day_close": 0.145000003278255}, {"option": "SPY260903P00787000", "bid": 16.61, "bid_size": 1.0, "ask": 19.35, "ask_size": 1.0, "iv": 0.1042, "open_interest": 0.0, "volume": 10.0, "delta": -0.9949, "gamma": 0.0024, "vega": 0.0207, "theta": -0.0076, "rho": -0.0015, "theo": 17.8785, "change": -0.225, "open": 15.24, "high": 16.59, "low": 14.64, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-08-28T12:01:51", "percent_change": -1.34933, "prev_day_close": 16.6750001907349}, {"option": "SPY260903C00788000", "bid": 0.02, "bid_size": 981.0, "ask": 0.03, "ask_size": 296.0, "iv": 0.079, "open_interest": 152.0, "volume": 298.0, "delta": 0.0105, "gamma": 0.0035, "vega": 0.0365, "theta": -0.0145, "rho": 0.0008, "theo": 0.0266, "change": -0.085, "open": 0.11, "high": 0.25, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:09:49", "percent_change": -73.913, "prev_day_close": 0.114999998360872}, {"option": "SPY260903P00788000", "bid": 17.61, "bid_size": 1.0, "ask": 20.35, "ask_size": 1.0, "iv": 0.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0019, "vega": 0.0167, "theta": -0.0058, "rho": -0.0016, "theo": 18.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.84, "last_trade_time": "2026-08-27T15:35:11", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "SPY260903C00789000", "bid": 0.02, "bid_size": 764.0, "ask": 0.03, "ask_size": 833.0, "iv": 0.0828, "open_interest": 901.0, "volume": 808.0, "delta": 0.0089, "gamma": 0.003, "vega": 0.0319, "theta": -0.0128, "rho": 0.0007, "theo": 0.0229, "change": -0.075, "open": 0.08, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:00:06", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "SPY260903P00789000", "bid": 18.61, "bid_size": 1.0, "ask": 21.35, "ask_size": 2.0, "iv": 0.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.0143, "theta": -0.0048, "rho": -0.0009, "theo": 19.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7550001144409}, {"option": "SPY260903C00790000", "bid": 0.01, "bid_size": 1243.0, "ask": 0.02, "ask_size": 253.0, "iv": 0.0814, "open_interest": 156.0, "volume": 463.0, "delta": 0.0079, "gamma": 0.0026, "vega": 0.0288, "theta": -0.0118, "rho": 0.0006, "theo": 0.0206, "change": -0.065, "open": 0.06, "high": 0.66, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:03:44", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260903P00790000", "bid": 19.61, "bid_size": 2.0, "ask": 22.35, "ask_size": 1.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0013, "vega": 0.0124, "theta": -0.0042, "rho": -0.0008, "theo": 20.8745, "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": 19.7550001144409}, {"option": "SPY260903C00791000", "bid": 0.01, "bid_size": 1176.0, "ask": 0.02, "ask_size": 238.0, "iv": 0.0848, "open_interest": 100.0, "volume": 58.0, "delta": 0.0071, "gamma": 0.0023, "vega": 0.0262, "theta": -0.011, "rho": 0.0006, "theo": 0.0189, "change": -0.045, "open": 0.05, "high": 0.43, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:41:21", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "SPY260903P00791000", "bid": 20.61, "bid_size": 1.0, "ask": 23.35, "ask_size": 1.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0011, "vega": 0.0109, "theta": -0.0038, "rho": -0.0008, "theo": 21.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7550001144409}, {"option": "SPY260903C00792000", "bid": 0.01, "bid_size": 978.0, "ask": 0.02, "ask_size": 737.0, "iv": 0.0883, "open_interest": 81.0, "volume": 193.0, "delta": 0.0066, "gamma": 0.002, "vega": 0.0243, "theta": -0.0105, "rho": 0.0005, "theo": 0.0178, "change": -0.025, "open": 0.03, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:49:08", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260903P00792000", "bid": 21.61, "bid_size": 1.0, "ask": 24.35, "ask_size": 1.0, "iv": 0.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0098, "theta": -0.0036, "rho": -0.0008, "theo": 22.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7550001144409}, {"option": "SPY260903C00793000", "bid": 0.01, "bid_size": 1174.0, "ask": 0.02, "ask_size": 923.0, "iv": 0.0918, "open_interest": 721.0, "volume": 63.0, "delta": 0.0061, "gamma": 0.0019, "vega": 0.0228, "theta": -0.0101, "rho": 0.0005, "theo": 0.017, "change": -0.025, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:26:57", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260903P00793000", "bid": 22.13, "bid_size": 1.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0009, "vega": 0.009, "theta": -0.0034, "rho": -0.0008, "theo": 23.8736, "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": 22.6750001907349}, {"option": "SPY260903C00794000", "bid": 0.01, "bid_size": 888.0, "ask": 0.02, "ask_size": 1006.0, "iv": 0.0952, "open_interest": 186.0, "volume": 62.0, "delta": 0.0058, "gamma": 0.0017, "vega": 0.0215, "theta": -0.0099, "rho": 0.0005, "theo": 0.0165, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:59:14", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260903P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0085, "theta": -0.0033, "rho": -0.0008, "theo": 24.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "SPY260903C00795000", "bid": 0.01, "bid_size": 1016.0, "ask": 0.02, "ask_size": 1125.0, "iv": 0.0986, "open_interest": 207.0, "volume": 22.0, "delta": 0.0055, "gamma": 0.0016, "vega": 0.0204, "theta": -0.0097, "rho": 0.0004, "theo": 0.016, "change": -0.015, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:57:58", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260903P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0032, "rho": -0.0008, "theo": 25.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6599998474121}, {"option": "SPY260903C00796000", "bid": 0.01, "bid_size": 1034.0, "ask": 0.02, "ask_size": 1228.0, "iv": 0.102, "open_interest": 205.0, "volume": 180.0, "delta": 0.0052, "gamma": 0.0015, "vega": 0.0194, "theta": -0.0095, "rho": 0.0004, "theo": 0.0157, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:56:58", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0077, "theta": -0.0032, "rho": -0.0008, "theo": 26.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6599998474121}, {"option": "SPY260903C00797000", "bid": 0.01, "bid_size": 837.0, "ask": 0.02, "ask_size": 1317.0, "iv": 0.1053, "open_interest": 127.0, "volume": 132.0, "delta": 0.005, "gamma": 0.0014, "vega": 0.0186, "theta": -0.0094, "rho": 0.0004, "theo": 0.0154, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:31", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0031, "rho": -0.0008, "theo": 27.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6599998474121}, {"option": "SPY260903C00798000", "bid": 0.01, "bid_size": 924.0, "ask": 0.02, "ask_size": 1394.0, "iv": 0.1087, "open_interest": 79.0, "volume": 48.0, "delta": 0.0048, "gamma": 0.0013, "vega": 0.0178, "theta": -0.0093, "rho": 0.0004, "theo": 0.0151, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:51:03", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0031, "rho": -0.0008, "theo": 28.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6599998474121}, {"option": "SPY260903C00799000", "bid": 0.01, "bid_size": 905.0, "ask": 0.02, "ask_size": 1463.0, "iv": 0.112, "open_interest": 223.0, "volume": 334.0, "delta": 0.0046, "gamma": 0.0012, "vega": 0.0171, "theta": -0.0092, "rho": 0.0004, "theo": 0.0149, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:31:35", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260903P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0068, "theta": -0.003, "rho": -0.0008, "theo": 29.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.42, "last_trade_time": "2026-08-27T16:11:05", "percent_change": 0.0, "prev_day_close": 28.6550006866455}, {"option": "SPY260903C00800000", "bid": 0.01, "bid_size": 945.0, "ask": 0.02, "ask_size": 1523.0, "iv": 0.1153, "open_interest": 80.0, "volume": 118.0, "delta": 0.0044, "gamma": 0.0011, "vega": 0.0164, "theta": -0.0091, "rho": 0.0004, "theo": 0.0147, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:28", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0066, "theta": -0.003, "rho": -0.0008, "theo": 30.8731, "change": 1.265, "open": 30.92, "high": 30.92, "low": 30.92, "tick": "down", "last_trade_price": 30.92, "last_trade_time": "2026-08-28T15:09:03", "percent_change": 4.26572, "prev_day_close": 29.6550006866455}, {"option": "SPY260903C00801000", "bid": 0.01, "bid_size": 876.0, "ask": 0.02, "ask_size": 1578.0, "iv": 0.1186, "open_interest": 30.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0011, "vega": 0.0158, "theta": -0.009, "rho": 0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T12:42:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0063, "theta": -0.003, "rho": -0.0008, "theo": 31.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-27T16:11:05", "percent_change": 0.0, "prev_day_close": 30.6599988937378}, {"option": "SPY260903C00802000", "bid": 0.01, "bid_size": 865.0, "ask": 0.02, "ask_size": 1630.0, "iv": 0.1219, "open_interest": 14.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0153, "theta": -0.0089, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T11:30:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0029, "rho": -0.0008, "theo": 32.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6799993515015}, {"option": "SPY260903C00803000", "bid": 0.01, "bid_size": 852.0, "ask": 0.02, "ask_size": 1681.0, "iv": 0.1252, "open_interest": 12.0, "volume": 0.0, "delta": 0.004, "gamma": 0.001, "vega": 0.0147, "theta": -0.0089, "rho": 0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T13:36:55", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0029, "rho": -0.0008, "theo": 33.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6599988937378}, {"option": "SPY260903C00804000", "bid": 0.01, "bid_size": 840.0, "ask": 0.02, "ask_size": 1722.0, "iv": 0.1285, "open_interest": 126.0, "volume": 3.0, "delta": 0.0038, "gamma": 0.0009, "vega": 0.0142, "theta": -0.0088, "rho": 0.0003, "theo": 0.0139, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:48:25", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0029, "rho": -0.0008, "theo": 34.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6599998474121}, {"option": "SPY260903C00805000", "bid": 0.01, "bid_size": 837.0, "ask": 0.02, "ask_size": 1415.0, "iv": 0.1317, "open_interest": 3273.0, "volume": 5.0, "delta": 0.0037, "gamma": 0.0008, "vega": 0.0138, "theta": -0.0087, "rho": 0.0003, "theo": 0.0137, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:12:29", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0028, "rho": -0.0009, "theo": 35.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6799983978272}, {"option": "SPY260903C00806000", "bid": 0.01, "bid_size": 837.0, "ask": 0.02, "ask_size": 1451.0, "iv": 0.1349, "open_interest": 2956.0, "volume": 2.0, "delta": 0.0036, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0086, "rho": 0.0003, "theo": 0.0136, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:11:31", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0028, "rho": -0.0009, "theo": 36.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6599998474121}, {"option": "SPY260903C00807000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 244.0, "iv": 0.125, "open_interest": 1.0, "volume": 4.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0086, "rho": 0.0003, "theo": 0.0134, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:21", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0028, "rho": -0.0008, "theo": 37.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6799983978272}, {"option": "SPY260903C00808000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 188.0, "iv": 0.1277, "open_interest": 30.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0007, "vega": 0.0125, "theta": -0.0085, "rho": 0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:47:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0028, "rho": -0.0006, "theo": 38.8728, "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": 37.6799983978272}, {"option": "SPY260903C00809000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 188.0, "iv": 0.1307, "open_interest": 2.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0007, "vega": 0.0121, "theta": -0.0084, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:52:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0027, "rho": -0.0004, "theo": 39.8728, "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": 38.6549987792969}, {"option": "SPY260903C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 188.0, "iv": 0.1336, "open_interest": 24.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0007, "vega": 0.0118, "theta": -0.0084, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T13:52:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0027, "rho": -0.0004, "theo": 40.8728, "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": 39.6549987792969}, {"option": "SPY260903C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 897.0, "iv": 0.1482, "open_interest": 27.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0102, "theta": -0.008, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T13:37:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0026, "rho": -0.0004, "theo": 45.8727, "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": 44.6599998474121}, {"option": "SPY260903C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1045.0, "iv": 0.1625, "open_interest": 100.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.009, "theta": -0.0077, "rho": 0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:09:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0025, "rho": -0.0004, "theo": 50.8726, "change": -4.81, "open": 44.85, "high": 44.85, "low": 44.85, "tick": "down", "last_trade_price": 44.85, "last_trade_time": "2026-08-28T11:04:24", "percent_change": -9.68586, "prev_day_close": 49.6599998474121}, {"option": "SPY260903C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1179.0, "iv": 0.1767, "open_interest": 170.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0074, "rho": 0.0002, "theo": 0.0109, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:45:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0024, "rho": -0.0004, "theo": 55.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6549987792969}, {"option": "SPY260903C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1309.0, "iv": 0.1907, "open_interest": 12.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0071, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:15:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0023, "rho": -0.0004, "theo": 60.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6549987792969}, {"option": "SPY260903C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1127.0, "iv": 0.2045, "open_interest": 17.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0068, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T09:40:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260903P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0022, "rho": -0.0004, "theo": 65.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6550006866455}, {"option": "SPY260903C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1196.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0064, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0021, "rho": -0.0004, "theo": 70.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6550025939941}, {"option": "SPY260903C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1632.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0062, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0018, "theta": -0.002, "rho": -0.0004, "theo": 75.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6599998474121}, {"option": "SPY260903C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1677.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0059, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0018, "rho": -0.0004, "theo": 80.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6599998474121}, {"option": "SPY260903C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1784.0, "iv": 0.2584, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0056, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:35:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0017, "rho": -0.0004, "theo": 85.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6599998474121}, {"option": "SPY260903C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1893.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0053, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0016, "rho": -0.0004, "theo": 90.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6599998474121}, {"option": "SPY260903C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2003.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0051, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0013, "theta": -0.0015, "rho": -0.0004, "theo": 95.8715, "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": 94.6599998474121}, {"option": "SPY260903C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.2974, "open_interest": 118.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0048, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:03:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0014, "rho": -0.0003, "theo": 100.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6599998474121}, {"option": "SPY260903C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2033.0, "iv": 0.3102, "open_interest": 636.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.003, "theta": -0.0046, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:03:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0013, "rho": -0.0002, "theo": 105.8713, "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": 104.659999847412}, {"option": "SPY260903C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.3228, "open_interest": 25.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0043, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:33:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0012, "rho": -0.0002, "theo": 110.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.659999847412}, {"option": "SPY260903C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0041, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": -0.0002, "theo": 115.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.659999847412}, {"option": "SPY260903C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0039, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0011, "rho": -0.0002, "theo": 120.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.680000305176}, {"option": "SPY260903C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0037, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.001, "rho": -0.0002, "theo": 125.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.659999847412}, {"option": "SPY260903C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0035, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "rho": -0.0002, "theo": 130.8709, "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": 129.660003662109}, {"option": "SPY260903C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0033, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": -0.0002, "theo": 135.8708, "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": 134.660003662109}, {"option": "SPY260903C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0031, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": -0.0002, "theo": 140.8708, "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": 139.660003662109}, {"option": "SPY260903C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.003, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": -0.0002, "theo": 145.8707, "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": 144.660003662109}, {"option": "SPY260903C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0028, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": -0.0002, "theo": 150.8707, "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": 149.660003662109}, {"option": "SPY260903C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0027, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": -0.0002, "theo": 155.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.660003662109}, {"option": "SPY260903C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0025, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 160.8705, "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": 159.660003662109}, {"option": "SPY260903C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0024, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": -0.0001, "theo": 165.8705, "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": 164.660003662109}, {"option": "SPY260903C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2033.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": -0.0001, "theo": 170.8705, "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": 169.660003662109}, {"option": "SPY260903C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0021, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 175.8704, "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": 174.660003662109}, {"option": "SPY260903C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2032.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260903P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0001, "theo": 180.8704, "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": 179.660003662109}, {"option": "SPY260904C00500000", "bid": 268.05, "bid_size": 1.0, "ask": 271.27, "ask_size": 1.0, "iv": 1.1504, "open_interest": 21.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.1094, "theo": 269.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 270.33, "last_trade_time": "2026-08-06T14:43:23", "percent_change": 0.0, "prev_day_close": 270.880004882812}, {"option": "SPY260904P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2027.0, "iv": 0.9037, "open_interest": 2374.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:45:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00505000", "bid": 263.06, "bid_size": 1.0, "ask": 266.28, "ask_size": 1.0, "iv": 1.1318, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.1105, "theo": 264.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.35, "last_trade_time": "2026-08-06T14:03:34", "percent_change": 0.0, "prev_day_close": 265.880004882812}, {"option": "SPY260904P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2027.0, "iv": 0.8839, "open_interest": 1991.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T14:01:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00510000", "bid": 258.06, "bid_size": 1.0, "ask": 261.28, "ask_size": 1.0, "iv": 1.1022, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.1116, "theo": 259.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.37, "last_trade_time": "2026-08-06T13:58:00", "percent_change": 0.0, "prev_day_close": 260.889999389648}, {"option": "SPY260904P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2027.0, "iv": 0.8643, "open_interest": 35.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:31:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00515000", "bid": 253.07, "bid_size": 1.0, "ask": 256.29, "ask_size": 1.0, "iv": 1.0838, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0026, "rho": 0.1127, "theo": 254.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.39, "last_trade_time": "2026-08-06T13:58:08", "percent_change": 0.0, "prev_day_close": 255.880004882812}, {"option": "SPY260904P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1979.0, "iv": 0.8449, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-04T14:21:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00520000", "bid": 248.07, "bid_size": 1.0, "ask": 251.29, "ask_size": 1.0, "iv": 1.0547, "open_interest": 11.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0028, "rho": 0.1138, "theo": 249.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.99, "last_trade_time": "2026-08-25T09:47:00", "percent_change": 0.0, "prev_day_close": 250.929992675781}, {"option": "SPY260904P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1898.0, "iv": 0.8257, "open_interest": 234.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T16:09:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00525000", "bid": 243.08, "bid_size": 1.0, "ask": 246.29, "ask_size": 1.0, "iv": 1.0313, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0031, "rho": 0.1148, "theo": 244.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.2, "last_trade_time": "2026-08-25T09:49:08", "percent_change": 0.0, "prev_day_close": 245.940002441406}, {"option": "SPY260904P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1815.0, "iv": 0.8066, "open_interest": 107.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0031, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T13:42:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00530000", "bid": 238.08, "bid_size": 1.0, "ask": 241.3, "ask_size": 1.0, "iv": 1.008, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0033, "rho": 0.1159, "theo": 239.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 211.87, "last_trade_time": "2026-07-27T15:57:56", "percent_change": 0.0, "prev_day_close": 240.909996032715}, {"option": "SPY260904P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1731.0, "iv": 0.7877, "open_interest": 260.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0033, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T09:33:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00535000", "bid": 233.09, "bid_size": 1.0, "ask": 236.3, "ask_size": 1.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0036, "rho": 0.117, "theo": 234.6009, "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": 235.915000915527}, {"option": "SPY260904P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1645.0, "iv": 0.769, "open_interest": 853.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0036, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:01:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00540000", "bid": 228.09, "bid_size": 1.0, "ask": 231.31, "ask_size": 1.0, "iv": 0.9621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0039, "rho": 0.1181, "theo": 229.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.930000305176}, {"option": "SPY260904P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1559.0, "iv": 0.7504, "open_interest": 488.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0039, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:16:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00545000", "bid": 223.1, "bid_size": 4.0, "ask": 226.31, "ask_size": 1.0, "iv": 0.9394, "open_interest": 1.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": -0.0042, "rho": 0.1192, "theo": 224.6115, "change": -1.165, "open": 224.53, "high": 224.81, "low": 224.53, "tick": "up", "last_trade_price": 224.81, "last_trade_time": "2026-08-28T14:01:23", "percent_change": -0.515543, "prev_day_close": 225.974998474121}, {"option": "SPY260904P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1444.0, "iv": 0.732, "open_interest": 1450.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0042, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:32:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00550000", "bid": 218.1, "bid_size": 4.0, "ask": 221.32, "ask_size": 1.0, "iv": 0.9168, "open_interest": 10.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0046, "rho": 0.1203, "theo": 219.6168, "change": -1.23, "open": 219.92, "high": 219.95, "low": 219.67, "tick": "up", "last_trade_price": 219.71, "last_trade_time": "2026-08-28T15:35:23", "percent_change": -0.55671, "prev_day_close": 220.939994812012}, {"option": "SPY260904P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1356.0, "iv": 0.7137, "open_interest": 183.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0046, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T11:09:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00555000", "bid": 213.11, "bid_size": 4.0, "ask": 216.32, "ask_size": 1.0, "iv": 0.8945, "open_interest": 26.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0015, "theta": -0.005, "rho": 0.1214, "theo": 214.6221, "change": -1.215, "open": 215.07, "high": 215.93, "low": 214.73, "tick": "down", "last_trade_price": 214.73, "last_trade_time": "2026-08-28T15:35:23", "percent_change": -0.562643, "prev_day_close": 215.944999694824}, {"option": "SPY260904P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1266.0, "iv": 0.6956, "open_interest": 54.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.005, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:39:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00560000", "bid": 208.11, "bid_size": 4.0, "ask": 211.33, "ask_size": 1.0, "iv": 0.8723, "open_interest": 12.0, "volume": 13.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0017, "theta": -0.0053, "rho": 0.1225, "theo": 209.6275, "change": -0.03, "open": 211.94, "high": 211.94, "low": 210.01, "tick": "up", "last_trade_price": 210.92, "last_trade_time": "2026-08-28T14:00:33", "percent_change": -0.0142235, "prev_day_close": 210.950004577637}, {"option": "SPY260904P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1177.0, "iv": 0.6778, "open_interest": 5081.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0053, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:31:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00565000", "bid": 203.12, "bid_size": 4.0, "ask": 206.34, "ask_size": 1.0, "iv": 0.8545, "open_interest": 9.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0018, "theta": -0.0058, "rho": 0.1236, "theo": 204.633, "change": -2.72, "open": 204.88, "high": 204.88, "low": 203.23, "tick": "down", "last_trade_price": 203.23, "last_trade_time": "2026-08-28T14:00:16", "percent_change": -1.32071, "prev_day_close": 205.949996948242}, {"option": "SPY260904P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1087.0, "iv": 0.6599, "open_interest": 555.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0057, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:42:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00570000", "bid": 198.12, "bid_size": 4.0, "ask": 201.34, "ask_size": 1.0, "iv": 0.8283, "open_interest": 14.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.002, "theta": -0.0062, "rho": 0.1246, "theo": 199.6384, "change": -0.11, "open": 199.98, "high": 200.86, "low": 199.98, "tick": "up", "last_trade_price": 200.86, "last_trade_time": "2026-08-28T13:59:47", "percent_change": -0.0547314, "prev_day_close": 200.969993591309}, {"option": "SPY260904P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 997.0, "iv": 0.6422, "open_interest": 161.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0061, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:47:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00575000", "bid": 193.13, "bid_size": 4.0, "ask": 196.35, "ask_size": 1.0, "iv": 0.8107, "open_interest": 3.0, "volume": 3.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0022, "theta": -0.0066, "rho": 0.1257, "theo": 194.644, "change": -0.03, "open": 194.87, "high": 195.94, "low": 194.87, "tick": "up", "last_trade_price": 195.94, "last_trade_time": "2026-08-28T13:59:30", "percent_change": -0.0153052, "prev_day_close": 195.969993591309}, {"option": "SPY260904P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 907.0, "iv": 0.6247, "open_interest": 989.0, "volume": 490.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.0066, "rho": -0.0001, "theo": 0.0098, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00580000", "bid": 188.13, "bid_size": 4.0, "ask": 191.35, "ask_size": 1.0, "iv": 0.7849, "open_interest": 37.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0024, "theta": -0.0071, "rho": 0.1268, "theo": 189.6495, "change": -1.05, "open": 189.88, "high": 189.93, "low": 189.88, "tick": "up", "last_trade_price": 189.93, "last_trade_time": "2026-08-28T13:59:14", "percent_change": -0.549798, "prev_day_close": 190.980003356934}, {"option": "SPY260904P00580000", "bid": 0.01, "bid_size": 160.0, "ask": 0.02, "ask_size": 2058.0, "iv": 0.659, "open_interest": 1015.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.007, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:57:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904C00585000", "bid": 183.14, "bid_size": 4.0, "ask": 186.36, "ask_size": 1.0, "iv": 0.7674, "open_interest": 7.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0026, "theta": -0.0076, "rho": 0.1279, "theo": 184.6551, "change": -0.055, "open": 184.86, "high": 185.92, "low": 184.86, "tick": "up", "last_trade_price": 185.92, "last_trade_time": "2026-08-28T13:58:57", "percent_change": -0.029573, "prev_day_close": 185.974998474121}, {"option": "SPY260904P00585000", "bid": 0.01, "bid_size": 160.0, "ask": 0.02, "ask_size": 1921.0, "iv": 0.6404, "open_interest": 591.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0026, "theta": -0.0075, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:03:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00590000", "bid": 178.14, "bid_size": 4.0, "ask": 181.36, "ask_size": 1.0, "iv": 0.7421, "open_interest": 1.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0028, "theta": -0.0081, "rho": 0.129, "theo": 179.6608, "change": -0.47, "open": 179.46, "high": 180.54, "low": 179.46, "tick": "up", "last_trade_price": 180.54, "last_trade_time": "2026-08-28T13:58:41", "percent_change": -0.259651, "prev_day_close": 181.009994506836}, {"option": "SPY260904P00590000", "bid": 0.01, "bid_size": 793.0, "ask": 0.02, "ask_size": 1802.0, "iv": 0.6219, "open_interest": 162.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.008, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T09:43:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00595000", "bid": 173.15, "bid_size": 4.0, "ask": 176.37, "ask_size": 1.0, "iv": 0.7246, "open_interest": 1.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0031, "theta": -0.0087, "rho": 0.1301, "theo": 174.6665, "change": -0.48, "open": 174.39, "high": 175.52, "low": 174.39, "tick": "up", "last_trade_price": 175.52, "last_trade_time": "2026-08-28T13:58:23", "percent_change": -0.272727, "prev_day_close": 176.0}, {"option": "SPY260904P00595000", "bid": 0.01, "bid_size": 915.0, "ask": 0.02, "ask_size": 1736.0, "iv": 0.6035, "open_interest": 359.0, "volume": 1901.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.003, "theta": -0.0086, "rho": -0.0001, "theo": 0.0132, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:49:50", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00600000", "bid": 168.57, "bid_size": 43.0, "ask": 170.99, "ask_size": 43.0, "iv": 0.7137, "open_interest": 264.0, "volume": 8.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0033, "theta": -0.0092, "rho": 0.1311, "theo": 169.6723, "change": -1.045, "open": 169.54, "high": 170.64, "low": 169.4, "tick": "up", "last_trade_price": 169.62, "last_trade_time": "2026-08-28T15:21:37", "percent_change": -0.612311, "prev_day_close": 170.665000915527}, {"option": "SPY260904P00600000", "bid": 0.01, "bid_size": 958.0, "ask": 0.02, "ask_size": 1565.0, "iv": 0.5853, "open_interest": 324.0, "volume": 55.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0033, "theta": -0.0091, "rho": -0.0001, "theo": 0.0142, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:30:29", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00605000", "bid": 163.16, "bid_size": 4.0, "ask": 166.38, "ask_size": 1.0, "iv": 0.6824, "open_interest": 3.0, "volume": 4.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0036, "theta": -0.0098, "rho": 0.1322, "theo": 164.6781, "change": -1.385, "open": 164.78, "high": 165.57, "low": 164.5, "tick": "up", "last_trade_price": 164.63, "last_trade_time": "2026-08-28T15:21:37", "percent_change": -0.834262, "prev_day_close": 166.014999389648}, {"option": "SPY260904P00605000", "bid": 0.01, "bid_size": 1062.0, "ask": 0.02, "ask_size": 1446.0, "iv": 0.5672, "open_interest": 195.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0036, "theta": -0.0097, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:10:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00610000", "bid": 158.16, "bid_size": 4.0, "ask": 161.38, "ask_size": 1.0, "iv": 0.658, "open_interest": 13.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0104, "rho": 0.1333, "theo": 159.684, "change": -3.18, "open": 161.42, "high": 161.42, "low": 157.84, "tick": "down", "last_trade_price": 157.84, "last_trade_time": "2026-08-28T13:57:27", "percent_change": -1.97491, "prev_day_close": 161.019996643066}, {"option": "SPY260904P00610000", "bid": 0.01, "bid_size": 1186.0, "ask": 0.02, "ask_size": 1382.0, "iv": 0.5492, "open_interest": 378.0, "volume": 133.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0103, "rho": -0.0002, "theo": 0.0163, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:53:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00615000", "bid": 153.17, "bid_size": 4.0, "ask": 156.39, "ask_size": 1.0, "iv": 0.6406, "open_interest": 4.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0111, "rho": 0.1344, "theo": 154.6899, "change": -0.62, "open": 154.67, "high": 155.41, "low": 154.67, "tick": "up", "last_trade_price": 155.41, "last_trade_time": "2026-08-28T13:57:10", "percent_change": -0.397364, "prev_day_close": 156.030006408691}, {"option": "SPY260904P00615000", "bid": 0.01, "bid_size": 1207.0, "ask": 0.02, "ask_size": 1181.0, "iv": 0.5313, "open_interest": 384.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0042, "theta": -0.011, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:51:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00620000", "bid": 148.17, "bid_size": 4.0, "ask": 151.39, "ask_size": 1.0, "iv": 0.6166, "open_interest": 23.0, "volume": 10.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0117, "rho": 0.1355, "theo": 149.6959, "change": -1.29, "open": 149.66, "high": 150.41, "low": 149.62, "tick": "up", "last_trade_price": 149.74, "last_trade_time": "2026-08-28T15:39:19", "percent_change": -0.854134, "prev_day_close": 151.029998779297}, {"option": "SPY260904P00620000", "bid": 0.01, "bid_size": 997.0, "ask": 0.02, "ask_size": 1053.0, "iv": 0.5135, "open_interest": 664.0, "volume": 69.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0116, "rho": -0.0002, "theo": 0.0187, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:39:26", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00625000", "bid": 143.18, "bid_size": 1.0, "ask": 146.4, "ask_size": 1.0, "iv": 0.5993, "open_interest": 0.0, "volume": 14.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.005, "theta": -0.0124, "rho": 0.1365, "theo": 144.7019, "change": -1.28, "open": 144.81, "high": 144.85, "low": 144.66, "tick": "down", "last_trade_price": 144.76, "last_trade_time": "2026-08-28T15:39:19", "percent_change": -0.876473, "prev_day_close": 146.040000915527}, {"option": "SPY260904P00625000", "bid": 0.01, "bid_size": 1057.0, "ask": 0.02, "ask_size": 921.0, "iv": 0.4959, "open_interest": 396.0, "volume": 50.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.005, "theta": -0.0123, "rho": -0.0002, "theo": 0.0199, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:02:18", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904C00630000", "bid": 138.19, "bid_size": 4.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.5788, "open_interest": 7.0, "volume": 8.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0131, "rho": 0.1376, "theo": 139.7081, "change": -1.37, "open": 139.31, "high": 139.96, "low": 139.31, "tick": "down", "last_trade_price": 139.68, "last_trade_time": "2026-08-28T15:24:26", "percent_change": -0.971284, "prev_day_close": 141.049995422363}, {"option": "SPY260904P00630000", "bid": 0.01, "bid_size": 1514.0, "ask": 0.02, "ask_size": 785.0, "iv": 0.4783, "open_interest": 1238.0, "volume": 336.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0054, "theta": -0.013, "rho": -0.0002, "theo": 0.0213, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:01:58", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904C00635000", "bid": 133.19, "bid_size": 4.0, "ask": 136.41, "ask_size": 1.0, "iv": 0.5584, "open_interest": 10.0, "volume": 3.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0139, "rho": 0.1387, "theo": 134.7142, "change": -0.525, "open": 140.19, "high": 140.19, "low": 134.42, "tick": "up", "last_trade_price": 135.52, "last_trade_time": "2026-08-28T13:56:01", "percent_change": -0.385906, "prev_day_close": 136.04500579834}, {"option": "SPY260904P00635000", "bid": 0.02, "bid_size": 165.0, "ask": 0.03, "ask_size": 1557.0, "iv": 0.4817, "open_interest": 130.0, "volume": 44.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0138, "rho": -0.0002, "theo": 0.0227, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T12:49:51", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904C00640000", "bid": 128.2, "bid_size": 4.0, "ask": 131.42, "ask_size": 1.0, "iv": 0.5408, "open_interest": 4.0, "volume": 2.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0146, "rho": 0.1398, "theo": 129.7205, "change": -0.49, "open": 129.46, "high": 130.57, "low": 129.46, "tick": "up", "last_trade_price": 130.57, "last_trade_time": "2026-08-28T13:55:45", "percent_change": -0.373873, "prev_day_close": 131.059997558594}, {"option": "SPY260904P00640000", "bid": 0.02, "bid_size": 564.0, "ask": 0.03, "ask_size": 1436.0, "iv": 0.4637, "open_interest": 463.0, "volume": 1600.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0145, "rho": -0.0003, "theo": 0.0241, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:33:27", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904C00645000", "bid": 123.2, "bid_size": 4.0, "ask": 126.42, "ask_size": 1.0, "iv": 0.5178, "open_interest": 2.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.007, "theta": -0.0154, "rho": 0.1408, "theo": 124.7268, "change": -0.515, "open": 124.82, "high": 125.56, "low": 124.82, "tick": "up", "last_trade_price": 125.56, "last_trade_time": "2026-08-28T13:55:30", "percent_change": -0.408488, "prev_day_close": 126.075000762939}, {"option": "SPY260904P00645000", "bid": 0.02, "bid_size": 794.0, "ask": 0.03, "ask_size": 1260.0, "iv": 0.4457, "open_interest": 993.0, "volume": 11.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0153, "rho": -0.0003, "theo": 0.0257, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:15:25", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904C00650000", "bid": 118.21, "bid_size": 4.0, "ask": 121.43, "ask_size": 1.0, "iv": 0.5002, "open_interest": 3.0, "volume": 27.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0163, "rho": 0.1419, "theo": 119.7333, "change": -1.43, "open": 119.9, "high": 120.73, "low": 119.65, "tick": "no_change", "last_trade_price": 119.65, "last_trade_time": "2026-08-28T15:15:47", "percent_change": -1.18104, "prev_day_close": 121.080001831055}, {"option": "SPY260904P00650000", "bid": 0.02, "bid_size": 914.0, "ask": 0.03, "ask_size": 1084.0, "iv": 0.4278, "open_interest": 1025.0, "volume": 81.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0161, "rho": -0.0003, "theo": 0.0273, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:42:59", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904C00655000", "bid": 113.21, "bid_size": 4.0, "ask": 116.43, "ask_size": 1.0, "iv": 0.4776, "open_interest": 6.0, "volume": 3.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0171, "rho": 0.1429, "theo": 114.7398, "change": -1.07, "open": 120.35, "high": 120.35, "low": 115.02, "tick": "down", "last_trade_price": 115.02, "last_trade_time": "2026-08-28T13:54:58", "percent_change": -0.921699, "prev_day_close": 116.090000152588}, {"option": "SPY260904P00655000", "bid": 0.02, "bid_size": 1328.0, "ask": 0.03, "ask_size": 880.0, "iv": 0.4101, "open_interest": 873.0, "volume": 97.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0082, "theta": -0.017, "rho": -0.0004, "theo": 0.029, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:40:04", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260904C00660000", "bid": 108.22, "bid_size": 4.0, "ask": 111.44, "ask_size": 1.0, "iv": 0.46, "open_interest": 13.0, "volume": 6.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0089, "theta": -0.018, "rho": 0.144, "theo": 109.7464, "change": -1.52, "open": 115.17, "high": 115.17, "low": 108.32, "tick": "up", "last_trade_price": 109.57, "last_trade_time": "2026-08-28T13:54:41", "percent_change": -1.36826, "prev_day_close": 111.090000152588}, {"option": "SPY260904P00660000", "bid": 0.02, "bid_size": 919.0, "ask": 0.03, "ask_size": 650.0, "iv": 0.3924, "open_interest": 692.0, "volume": 1522.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0179, "rho": -0.0004, "theo": 0.0309, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:48:41", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260904C00665000", "bid": 103.23, "bid_size": 4.0, "ask": 106.45, "ask_size": 1.0, "iv": 0.4422, "open_interest": 24.0, "volume": 9.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0189, "rho": 0.1451, "theo": 104.7531, "change": -1.04, "open": 110.14, "high": 110.14, "low": 105.0, "tick": "up", "last_trade_price": 105.07, "last_trade_time": "2026-08-28T15:44:38", "percent_change": -0.980116, "prev_day_close": 106.110000610352}, {"option": "SPY260904P00665000", "bid": 0.03, "bid_size": 165.0, "ask": 0.04, "ask_size": 1197.0, "iv": 0.387, "open_interest": 603.0, "volume": 173.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0188, "rho": -0.0004, "theo": 0.0328, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:45:20", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260904C00670000", "bid": 98.23, "bid_size": 4.0, "ask": 101.45, "ask_size": 1.0, "iv": 0.42, "open_interest": 12.0, "volume": 2.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0199, "rho": 0.1461, "theo": 99.76, "change": -0.105, "open": 100.02, "high": 101.01, "low": 100.02, "tick": "up", "last_trade_price": 101.01, "last_trade_time": "2026-08-28T13:53:54", "percent_change": -0.103844, "prev_day_close": 101.115001678467}, {"option": "SPY260904P00670000", "bid": 0.03, "bid_size": 734.0, "ask": 0.04, "ask_size": 1053.0, "iv": 0.3688, "open_interest": 1359.0, "volume": 622.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0107, "theta": -0.02, "rho": -0.0005, "theo": 0.0353, "change": -0.015, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:03:56", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260904C00675000", "bid": 93.24, "bid_size": 4.0, "ask": 96.46, "ask_size": 1.0, "iv": 0.4022, "open_interest": 18.0, "volume": 8.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0209, "rho": 0.1471, "theo": 94.767, "change": -0.555, "open": 95.12, "high": 95.99, "low": 93.5, "tick": "up", "last_trade_price": 95.56, "last_trade_time": "2026-08-28T15:11:14", "percent_change": -0.577431, "prev_day_close": 96.1149978637695}, {"option": "SPY260904P00675000", "bid": 0.03, "bid_size": 892.0, "ask": 0.04, "ask_size": 796.0, "iv": 0.3509, "open_interest": 2432.0, "volume": 50.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0117, "theta": -0.021, "rho": -0.0005, "theo": 0.0375, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:04:34", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260904C00680000", "bid": 88.25, "bid_size": 4.0, "ask": 91.47, "ask_size": 1.0, "iv": 0.3842, "open_interest": 32.0, "volume": 22.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0128, "theta": -0.022, "rho": 0.1482, "theo": 89.7742, "change": -1.05, "open": 91.17, "high": 92.64, "low": 88.41, "tick": "down", "last_trade_price": 90.08, "last_trade_time": "2026-08-28T15:56:35", "percent_change": -1.1522, "prev_day_close": 91.1300010681152}, {"option": "SPY260904P00680000", "bid": 0.03, "bid_size": 842.0, "ask": 0.04, "ask_size": 620.0, "iv": 0.333, "open_interest": 3344.0, "volume": 110.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0221, "rho": -0.0006, "theo": 0.0399, "change": -0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:51:45", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260904C00685000", "bid": 83.25, "bid_size": 4.0, "ask": 86.47, "ask_size": 1.0, "iv": 0.3624, "open_interest": 22.0, "volume": 34.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.014, "theta": -0.0231, "rho": 0.1492, "theo": 84.7816, "change": -0.92, "open": 85.13, "high": 86.6, "low": 83.26, "tick": "up", "last_trade_price": 85.23, "last_trade_time": "2026-08-28T15:40:10", "percent_change": -1.06791, "prev_day_close": 86.1500015258789}, {"option": "SPY260904P00685000", "bid": 0.04, "bid_size": 190.0, "ask": 0.05, "ask_size": 1026.0, "iv": 0.3236, "open_interest": 829.0, "volume": 59.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0139, "theta": -0.023, "rho": -0.0006, "theo": 0.0421, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:56:01", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY260904C00690000", "bid": 78.26, "bid_size": 4.0, "ask": 81.48, "ask_size": 1.0, "iv": 0.3442, "open_interest": 87.0, "volume": 20.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0244, "rho": 0.1502, "theo": 79.7893, "change": -1.07, "open": 81.72, "high": 81.72, "low": 78.73, "tick": "up", "last_trade_price": 80.09, "last_trade_time": "2026-08-28T15:39:44", "percent_change": -1.31838, "prev_day_close": 81.1599998474121}, {"option": "SPY260904P00690000", "bid": 0.04, "bid_size": 208.0, "ask": 0.05, "ask_size": 613.0, "iv": 0.3052, "open_interest": 975.0, "volume": 748.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0245, "rho": -0.0007, "theo": 0.0455, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:14:35", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904C00691000", "bid": 77.26, "bid_size": 4.0, "ask": 80.48, "ask_size": 1.0, "iv": 0.3399, "open_interest": 2.0, "volume": 16.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0246, "rho": 0.1504, "theo": 78.7909, "change": -1.195, "open": 79.17, "high": 80.42, "low": 77.61, "tick": "down", "last_trade_price": 78.96, "last_trade_time": "2026-08-28T15:39:24", "percent_change": -1.49086, "prev_day_close": 80.1549987792969}, {"option": "SPY260904P00691000", "bid": 0.04, "bid_size": 712.0, "ask": 0.05, "ask_size": 615.0, "iv": 0.3016, "open_interest": 1378.0, "volume": 669.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0247, "rho": -0.0007, "theo": 0.0462, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:59:08", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904C00692000", "bid": 76.26, "bid_size": 4.0, "ask": 79.48, "ask_size": 1.0, "iv": 0.3356, "open_interest": 10.0, "volume": 16.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0249, "rho": 0.1506, "theo": 77.7925, "change": -2.65, "open": 78.15, "high": 79.02, "low": 76.4, "tick": "down", "last_trade_price": 76.52, "last_trade_time": "2026-08-28T15:38:58", "percent_change": -3.34723, "prev_day_close": 79.1699981689453}, {"option": "SPY260904P00692000", "bid": 0.04, "bid_size": 748.0, "ask": 0.05, "ask_size": 707.0, "iv": 0.298, "open_interest": 886.0, "volume": 2453.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0162, "theta": -0.025, "rho": -0.0007, "theo": 0.0468, "change": -0.015, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:47:50", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904C00693000", "bid": 75.26, "bid_size": 4.0, "ask": 78.49, "ask_size": 1.0, "iv": 0.333, "open_interest": 5.0, "volume": 14.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0252, "rho": 0.1508, "theo": 76.7941, "change": -1.17, "open": 77.04, "high": 78.03, "low": 75.63, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-28T15:38:49", "percent_change": -1.49674, "prev_day_close": 78.1699981689453}, {"option": "SPY260904P00693000", "bid": 0.04, "bid_size": 634.0, "ask": 0.05, "ask_size": 464.0, "iv": 0.2943, "open_interest": 67.0, "volume": 93.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0253, "rho": -0.0008, "theo": 0.0475, "change": -0.015, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:28:40", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904C00694000", "bid": 74.27, "bid_size": 4.0, "ask": 77.49, "ask_size": 1.0, "iv": 0.3303, "open_interest": 4.0, "volume": 16.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0168, "theta": -0.0254, "rho": 0.151, "theo": 75.7957, "change": -1.29, "open": 75.94, "high": 76.85, "low": 75.04, "tick": "up", "last_trade_price": 75.89, "last_trade_time": "2026-08-28T15:38:34", "percent_change": -1.67142, "prev_day_close": 77.1800003051758}, {"option": "SPY260904P00694000", "bid": 0.04, "bid_size": 819.0, "ask": 0.05, "ask_size": 186.0, "iv": 0.2907, "open_interest": 132.0, "volume": 671.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0256, "rho": -0.0008, "theo": 0.0481, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:46:14", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904C00695000", "bid": 73.27, "bid_size": 4.0, "ask": 76.49, "ask_size": 1.0, "iv": 0.326, "open_interest": 13.0, "volume": 16.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0172, "theta": -0.0257, "rho": 0.1512, "theo": 74.7973, "change": -0.335, "open": 75.77, "high": 75.91, "low": 73.59, "tick": "up", "last_trade_price": 75.84, "last_trade_time": "2026-08-28T15:38:21", "percent_change": -0.439776, "prev_day_close": 76.1749992370606}, {"option": "SPY260904P00695000", "bid": 0.04, "bid_size": 905.0, "ask": 0.05, "ask_size": 167.0, "iv": 0.2871, "open_interest": 5818.0, "volume": 180.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0258, "rho": -0.0008, "theo": 0.0488, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:47:45", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904C00696000", "bid": 72.27, "bid_size": 4.0, "ask": 75.49, "ask_size": 1.0, "iv": 0.3216, "open_interest": 5.0, "volume": 16.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0176, "theta": -0.026, "rho": 0.1514, "theo": 73.799, "change": -0.365, "open": 74.38, "high": 74.82, "low": 73.16, "tick": "up", "last_trade_price": 74.81, "last_trade_time": "2026-08-28T15:38:10", "percent_change": -0.485533, "prev_day_close": 75.1749992370606}, {"option": "SPY260904P00696000", "bid": 0.04, "bid_size": 711.0, "ask": 0.05, "ask_size": 173.0, "iv": 0.2835, "open_interest": 273.0, "volume": 21.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.0176, "theta": -0.0261, "rho": -0.0008, "theo": 0.0495, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:35:01", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904C00697000", "bid": 71.27, "bid_size": 4.0, "ask": 74.49, "ask_size": 4.0, "iv": 0.3173, "open_interest": 4.0, "volume": 18.0, "delta": 0.9945, "gamma": 0.0005, "vega": 0.018, "theta": -0.0263, "rho": 0.1516, "theo": 72.8007, "change": -1.28, "open": 70.84, "high": 74.03, "low": 70.84, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-08-28T15:37:51", "percent_change": -1.72553, "prev_day_close": 74.1800003051758}, {"option": "SPY260904P00697000", "bid": 0.04, "bid_size": 924.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2798, "open_interest": 92.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0005, "vega": 0.018, "theta": -0.0264, "rho": -0.0008, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T15:34:36", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260904C00698000", "bid": 70.27, "bid_size": 4.0, "ask": 73.49, "ask_size": 1.0, "iv": 0.313, "open_interest": 8.0, "volume": 22.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0266, "rho": 0.1518, "theo": 71.8024, "change": -1.09, "open": 72.59, "high": 73.03, "low": 71.08, "tick": "up", "last_trade_price": 72.09, "last_trade_time": "2026-08-28T15:41:44", "percent_change": -1.48948, "prev_day_close": 73.1800003051758}, {"option": "SPY260904P00698000", "bid": 0.05, "bid_size": 191.0, "ask": 0.06, "ask_size": 712.0, "iv": 0.2824, "open_interest": 456.0, "volume": 4.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0267, "rho": -0.0008, "theo": 0.051, "change": -0.015, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T14:12:42", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260904C00699000", "bid": 69.27, "bid_size": 4.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.3103, "open_interest": 1.0, "volume": 22.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0188, "theta": -0.0269, "rho": 0.152, "theo": 70.8041, "change": -1.095, "open": 71.22, "high": 72.68, "low": 69.7, "tick": "up", "last_trade_price": 71.09, "last_trade_time": "2026-08-28T15:41:44", "percent_change": -1.51694, "prev_day_close": 72.185001373291}, {"option": "SPY260904P00699000", "bid": 0.05, "bid_size": 168.0, "ask": 0.06, "ask_size": 622.0, "iv": 0.2787, "open_interest": 125.0, "volume": 65.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0188, "theta": -0.027, "rho": -0.0008, "theo": 0.0518, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:54:17", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY260904C00700000", "bid": 68.7, "bid_size": 116.0, "ask": 71.13, "ask_size": 116.0, "iv": 0.3146, "open_interest": 143.0, "volume": 26.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0192, "theta": -0.0272, "rho": 0.1522, "theo": 69.8059, "change": -0.79, "open": 69.46, "high": 70.3, "low": 68.55, "tick": "up", "last_trade_price": 70.06, "last_trade_time": "2026-08-28T15:55:39", "percent_change": -1.11503, "prev_day_close": 70.8500022888184}, {"option": "SPY260904P00700000", "bid": 0.05, "bid_size": 480.0, "ask": 0.06, "ask_size": 684.0, "iv": 0.275, "open_interest": 9663.0, "volume": 2430.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0193, "theta": -0.0274, "rho": -0.0009, "theo": 0.0526, "change": -0.015, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:14:16", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260904C00701000", "bid": 67.28, "bid_size": 4.0, "ask": 70.49, "ask_size": 1.0, "iv": 0.3016, "open_interest": 27.0, "volume": 16.0, "delta": 0.9939, "gamma": 0.0006, "vega": 0.0196, "theta": -0.0276, "rho": 0.1524, "theo": 68.8077, "change": -0.49, "open": 68.52, "high": 70.08, "low": 66.76, "tick": "up", "last_trade_price": 69.7, "last_trade_time": "2026-08-28T15:36:49", "percent_change": -0.698109, "prev_day_close": 70.1900024414062}, {"option": "SPY260904P00701000", "bid": 0.05, "bid_size": 568.0, "ask": 0.06, "ask_size": 789.0, "iv": 0.2713, "open_interest": 551.0, "volume": 330.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0277, "rho": -0.0009, "theo": 0.0534, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:00:56", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY260904C00702000", "bid": 66.28, "bid_size": 4.0, "ask": 69.35, "ask_size": 1.0, "iv": 0.2701, "open_interest": 7.0, "volume": 18.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0201, "theta": -0.0279, "rho": 0.1526, "theo": 67.8095, "change": -1.405, "open": 67.5, "high": 69.34, "low": 66.74, "tick": "up", "last_trade_price": 67.79, "last_trade_time": "2026-08-28T15:36:37", "percent_change": -2.0305, "prev_day_close": 69.1950035095215}, {"option": "SPY260904P00702000", "bid": 0.05, "bid_size": 562.0, "ask": 0.06, "ask_size": 508.0, "iv": 0.2677, "open_interest": 298.0, "volume": 39.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0201, "theta": -0.0281, "rho": -0.0009, "theo": 0.0543, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:58:20", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY260904C00703000", "bid": 65.28, "bid_size": 4.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.2945, "open_interest": 13.0, "volume": 34.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0205, "theta": -0.0283, "rho": 0.1528, "theo": 66.8113, "change": -0.99, "open": 67.24, "high": 68.45, "low": 65.74, "tick": "down", "last_trade_price": 67.21, "last_trade_time": "2026-08-28T15:45:00", "percent_change": -1.45161, "prev_day_close": 68.2000007629394}, {"option": "SPY260904P00703000", "bid": 0.05, "bid_size": 233.0, "ask": 0.06, "ask_size": 551.0, "iv": 0.264, "open_interest": 167.0, "volume": 480.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0206, "theta": -0.0284, "rho": -0.0009, "theo": 0.0552, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:23:57", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SPY260904C00704000", "bid": 64.28, "bid_size": 4.0, "ask": 67.51, "ask_size": 1.0, "iv": 0.2917, "open_interest": 6.0, "volume": 24.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.021, "theta": -0.0286, "rho": 0.153, "theo": 65.8132, "change": -0.93, "open": 66.22, "high": 67.16, "low": 65.11, "tick": "down", "last_trade_price": 66.27, "last_trade_time": "2026-08-28T15:44:47", "percent_change": -1.38393, "prev_day_close": 67.2000007629394}, {"option": "SPY260904P00704000", "bid": 0.05, "bid_size": 643.0, "ask": 0.06, "ask_size": 438.0, "iv": 0.2603, "open_interest": 197.0, "volume": 435.0, "delta": -0.0065, "gamma": 0.0006, "vega": 0.0211, "theta": -0.0288, "rho": -0.001, "theo": 0.0561, "change": -0.045, "open": 0.06, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:59:21", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SPY260904C00705000", "bid": 63.28, "bid_size": 4.0, "ask": 66.51, "ask_size": 1.0, "iv": 0.2874, "open_interest": 43.0, "volume": 22.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0215, "theta": -0.029, "rho": 0.1532, "theo": 64.8151, "change": -0.805, "open": 64.45, "high": 66.19, "low": 63.79, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-08-28T15:44:02", "percent_change": -1.21592, "prev_day_close": 66.2049980163574}, {"option": "SPY260904P00705000", "bid": 0.05, "bid_size": 722.0, "ask": 0.06, "ask_size": 310.0, "iv": 0.2566, "open_interest": 1731.0, "volume": 422.0, "delta": -0.0067, "gamma": 0.0007, "vega": 0.0216, "theta": -0.0292, "rho": -0.001, "theo": 0.0571, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:09:15", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SPY260904C00706000", "bid": 62.29, "bid_size": 4.0, "ask": 65.51, "ask_size": 1.0, "iv": 0.2845, "open_interest": 12.0, "volume": 20.0, "delta": 0.9931, "gamma": 0.0007, "vega": 0.0221, "theta": -0.0294, "rho": 0.1534, "theo": 63.817, "change": -2.615, "open": 64.34, "high": 65.7, "low": 62.59, "tick": "down", "last_trade_price": 62.59, "last_trade_time": "2026-08-28T15:43:50", "percent_change": -4.01043, "prev_day_close": 65.2049980163574}, {"option": "SPY260904P00706000", "bid": 0.05, "bid_size": 582.0, "ask": 0.06, "ask_size": 185.0, "iv": 0.2529, "open_interest": 338.0, "volume": 2.0, "delta": -0.0069, "gamma": 0.0007, "vega": 0.0221, "theta": -0.0296, "rho": -0.001, "theo": 0.0581, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:44:36", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SPY260904C00707000", "bid": 61.29, "bid_size": 4.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.2788, "open_interest": 10.0, "volume": 20.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0226, "theta": -0.0298, "rho": 0.1536, "theo": 62.819, "change": -0.775, "open": 63.34, "high": 64.46, "low": 61.35, "tick": "up", "last_trade_price": 63.41, "last_trade_time": "2026-08-28T15:43:38", "percent_change": -1.20744, "prev_day_close": 64.1849975585938}, {"option": "SPY260904P00707000", "bid": 0.05, "bid_size": 757.0, "ask": 0.06, "ask_size": 16.0, "iv": 0.2492, "open_interest": 331.0, "volume": 3.0, "delta": -0.0071, "gamma": 0.0007, "vega": 0.0227, "theta": -0.03, "rho": -0.0011, "theo": 0.0591, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T10:26:33", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "SPY260904C00708000", "bid": 60.29, "bid_size": 4.0, "ask": 63.51, "ask_size": 1.0, "iv": 0.2758, "open_interest": 54.0, "volume": 20.0, "delta": 0.9927, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0302, "rho": 0.1537, "theo": 61.8211, "change": -0.365, "open": 66.66, "high": 66.7, "low": 60.32, "tick": "up", "last_trade_price": 62.85, "last_trade_time": "2026-08-28T15:34:58", "percent_change": -0.577395, "prev_day_close": 63.2150001525879}, {"option": "SPY260904P00708000", "bid": 0.06, "bid_size": 167.0, "ask": 0.07, "ask_size": 661.0, "iv": 0.2504, "open_interest": 339.0, "volume": 4.0, "delta": -0.0073, "gamma": 0.0008, "vega": 0.0233, "theta": -0.0304, "rho": -0.0011, "theo": 0.0602, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:09:29", "percent_change": -26.3158, "prev_day_close": 0.0950000025331974}, {"option": "SPY260904C00709000", "bid": 59.62, "bid_size": 4.0, "ask": 62.51, "ask_size": 1.0, "iv": 0.3054, "open_interest": 28.0, "volume": 16.0, "delta": 0.9925, "gamma": 0.0008, "vega": 0.0238, "theta": -0.0306, "rho": 0.1539, "theo": 60.8231, "change": -2.945, "open": 60.63, "high": 61.91, "low": 59.27, "tick": "down", "last_trade_price": 59.27, "last_trade_time": "2026-08-28T15:34:46", "percent_change": -4.73359, "prev_day_close": 62.2150001525879}, {"option": "SPY260904P00709000", "bid": 0.06, "bid_size": 174.0, "ask": 0.07, "ask_size": 569.0, "iv": 0.2466, "open_interest": 638.0, "volume": 26.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0239, "theta": -0.0308, "rho": -0.0011, "theo": 0.0614, "change": -0.035, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:06:42", "percent_change": -36.8421, "prev_day_close": 0.0950000025331974}, {"option": "SPY260904C00710000", "bid": 58.72, "bid_size": 116.0, "ask": 61.1, "ask_size": 116.0, "iv": 0.2699, "open_interest": 335.0, "volume": 32.0, "delta": 0.9923, "gamma": 0.0008, "vega": 0.0244, "theta": -0.0311, "rho": 0.1541, "theo": 59.8253, "change": -0.55, "open": 60.6, "high": 65.09, "low": 58.9, "tick": "up", "last_trade_price": 60.34, "last_trade_time": "2026-08-28T15:34:31", "percent_change": -0.90327, "prev_day_close": 60.8900012969971}, {"option": "SPY260904P00710000", "bid": 0.06, "bid_size": 174.0, "ask": 0.07, "ask_size": 614.0, "iv": 0.2429, "open_interest": 1170.0, "volume": 276.0, "delta": -0.0077, "gamma": 0.0008, "vega": 0.0246, "theta": -0.0313, "rho": -0.0012, "theo": 0.0625, "change": -0.035, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:06:40", "percent_change": -36.8421, "prev_day_close": 0.0950000025331974}, {"option": "SPY260904C00711000", "bid": 57.3, "bid_size": 4.0, "ask": 60.52, "ask_size": 1.0, "iv": 0.2656, "open_interest": 38.0, "volume": 26.0, "delta": 0.9921, "gamma": 0.0008, "vega": 0.0251, "theta": -0.0316, "rho": 0.1543, "theo": 58.8275, "change": -1.195, "open": 58.68, "high": 60.46, "low": 57.86, "tick": "up", "last_trade_price": 59.03, "last_trade_time": "2026-08-28T15:34:19", "percent_change": -1.98422, "prev_day_close": 60.2249984741211}, {"option": "SPY260904P00711000", "bid": 0.06, "bid_size": 466.0, "ask": 0.07, "ask_size": 488.0, "iv": 0.2392, "open_interest": 143.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0008, "vega": 0.0253, "theta": -0.0318, "rho": -0.0012, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T12:37:25", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260904C00712000", "bid": 56.3, "bid_size": 4.0, "ask": 59.52, "ask_size": 1.0, "iv": 0.2612, "open_interest": 15.0, "volume": 36.0, "delta": 0.9918, "gamma": 0.0009, "vega": 0.0258, "theta": -0.032, "rho": 0.1545, "theo": 57.8297, "change": -1.29, "open": 57.22, "high": 58.91, "low": 56.16, "tick": "up", "last_trade_price": 57.94, "last_trade_time": "2026-08-28T15:34:07", "percent_change": -2.17795, "prev_day_close": 59.2299995422363}, {"option": "SPY260904P00712000", "bid": 0.06, "bid_size": 496.0, "ask": 0.07, "ask_size": 480.0, "iv": 0.2354, "open_interest": 278.0, "volume": 102.0, "delta": -0.0082, "gamma": 0.0009, "vega": 0.026, "theta": -0.0322, "rho": -0.0012, "theo": 0.0651, "change": -0.045, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:04:29", "percent_change": -42.8571, "prev_day_close": 0.105000000447035}, {"option": "SPY260904C00713000", "bid": 55.3, "bid_size": 4.0, "ask": 58.52, "ask_size": 1.0, "iv": 0.2569, "open_interest": 36.0, "volume": 24.0, "delta": 0.9916, "gamma": 0.0009, "vega": 0.0266, "theta": -0.0326, "rho": 0.1546, "theo": 56.832, "change": -1.145, "open": 56.53, "high": 58.06, "low": 55.94, "tick": "down", "last_trade_price": 57.09, "last_trade_time": "2026-08-28T15:26:14", "percent_change": -1.96617, "prev_day_close": 58.2350006103516}, {"option": "SPY260904P00713000", "bid": 0.06, "bid_size": 582.0, "ask": 0.07, "ask_size": 573.0, "iv": 0.2317, "open_interest": 817.0, "volume": 5.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0267, "theta": -0.0328, "rho": -0.0013, "theo": 0.0665, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T13:59:54", "percent_change": -33.3333, "prev_day_close": 0.105000000447035}, {"option": "SPY260904C00714000", "bid": 54.3, "bid_size": 4.0, "ask": 57.53, "ask_size": 1.0, "iv": 0.2539, "open_interest": 21.0, "volume": 38.0, "delta": 0.9913, "gamma": 0.001, "vega": 0.0273, "theta": -0.0331, "rho": 0.1548, "theo": 55.8344, "change": -1.19, "open": 55.05, "high": 57.02, "low": 53.98, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-08-28T15:55:39", "percent_change": -2.07897, "prev_day_close": 57.2399997711182}, {"option": "SPY260904P00714000", "bid": 0.06, "bid_size": 630.0, "ask": 0.07, "ask_size": 50.0, "iv": 0.2279, "open_interest": 601.0, "volume": 89.0, "delta": -0.0087, "gamma": 0.001, "vega": 0.0275, "theta": -0.0333, "rho": -0.0012, "theo": 0.0679, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:23:27", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "SPY260904C00715000", "bid": 53.31, "bid_size": 4.0, "ask": 56.53, "ask_size": 1.0, "iv": 0.2507, "open_interest": 73.0, "volume": 30.0, "delta": 0.991, "gamma": 0.001, "vega": 0.0282, "theta": -0.0337, "rho": 0.155, "theo": 54.8369, "change": -1.84, "open": 54.12, "high": 55.96, "low": 53.05, "tick": "down", "last_trade_price": 54.41, "last_trade_time": "2026-08-28T15:25:45", "percent_change": -3.27111, "prev_day_close": 56.25}, {"option": "SPY260904P00715000", "bid": 0.07, "bid_size": 204.0, "ask": 0.08, "ask_size": 815.0, "iv": 0.2282, "open_interest": 2916.0, "volume": 122.0, "delta": -0.009, "gamma": 0.001, "vega": 0.0283, "theta": -0.0339, "rho": -0.0013, "theo": 0.0695, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:02:26", "percent_change": -39.1304, "prev_day_close": 0.114999998360872}, {"option": "SPY260904C00716000", "bid": 52.31, "bid_size": 4.0, "ask": 55.53, "ask_size": 1.0, "iv": 0.2464, "open_interest": 9.0, "volume": 29.0, "delta": 0.9907, "gamma": 0.001, "vega": 0.029, "theta": -0.0343, "rho": 0.1552, "theo": 53.8395, "change": -1.645, "open": 55.01, "high": 55.63, "low": 51.91, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-08-28T15:25:17", "percent_change": -2.97764, "prev_day_close": 55.2449989318848}, {"option": "SPY260904P00716000", "bid": 0.07, "bid_size": 206.0, "ask": 0.08, "ask_size": 558.0, "iv": 0.2244, "open_interest": 685.0, "volume": 12.0, "delta": -0.0093, "gamma": 0.001, "vega": 0.0291, "theta": -0.0345, "rho": -0.0013, "theo": 0.0711, "change": -0.025, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T13:24:36", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "SPY260904C00717000", "bid": 51.31, "bid_size": 4.0, "ask": 54.53, "ask_size": 1.0, "iv": 0.2421, "open_interest": 75.0, "volume": 30.0, "delta": 0.9904, "gamma": 0.0011, "vega": 0.0299, "theta": -0.0349, "rho": 0.1553, "theo": 52.8422, "change": -0.335, "open": 51.8, "high": 54.26, "low": 51.8, "tick": "up", "last_trade_price": 53.91, "last_trade_time": "2026-08-28T15:25:05", "percent_change": -0.617566, "prev_day_close": 54.2449989318848}, {"option": "SPY260904P00717000", "bid": 0.07, "bid_size": 207.0, "ask": 0.08, "ask_size": 581.0, "iv": 0.2205, "open_interest": 522.0, "volume": 117.0, "delta": -0.0096, "gamma": 0.0011, "vega": 0.03, "theta": -0.0352, "rho": -0.0014, "theo": 0.0729, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:04:20", "percent_change": -39.1304, "prev_day_close": 0.114999998360872}, {"option": "SPY260904C00718000", "bid": 50.31, "bid_size": 4.0, "ask": 53.53, "ask_size": 1.0, "iv": 0.2378, "open_interest": 52.0, "volume": 27.0, "delta": 0.99, "gamma": 0.0011, "vega": 0.0308, "theta": -0.0356, "rho": 0.1555, "theo": 51.845, "change": -0.42, "open": 50.83, "high": 53.15, "low": 50.08, "tick": "up", "last_trade_price": 52.84, "last_trade_time": "2026-08-28T15:24:43", "percent_change": -0.788585, "prev_day_close": 53.2600002288818}, {"option": "SPY260904P00718000", "bid": 0.07, "bid_size": 460.0, "ask": 0.08, "ask_size": 520.0, "iv": 0.2167, "open_interest": 1042.0, "volume": 7.0, "delta": -0.01, "gamma": 0.0011, "vega": 0.0309, "theta": -0.0358, "rho": -0.0014, "theo": 0.0747, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:05:39", "percent_change": -44.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260904C00719000", "bid": 49.32, "bid_size": 4.0, "ask": 52.54, "ask_size": 1.0, "iv": 0.2357, "open_interest": 9.0, "volume": 28.0, "delta": 0.9897, "gamma": 0.0012, "vega": 0.0318, "theta": -0.0363, "rho": 0.1556, "theo": 50.8479, "change": -1.35, "open": 49.81, "high": 51.72, "low": 49.72, "tick": "up", "last_trade_price": 50.91, "last_trade_time": "2026-08-28T15:24:33", "percent_change": -2.58324, "prev_day_close": 52.2600002288818}, {"option": "SPY260904P00719000", "bid": 0.07, "bid_size": 450.0, "ask": 0.08, "ask_size": 370.0, "iv": 0.2129, "open_interest": 533.0, "volume": 3.0, "delta": -0.0103, "gamma": 0.0012, "vega": 0.0319, "theta": -0.0366, "rho": -0.0015, "theo": 0.0767, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T09:30:46", "percent_change": -28.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260904C00720000", "bid": 48.68, "bid_size": 73.0, "ask": 51.13, "ask_size": 43.0, "iv": 0.2257, "open_interest": 205.0, "volume": 33.0, "delta": 0.9893, "gamma": 0.0012, "vega": 0.0329, "theta": -0.037, "rho": 0.1558, "theo": 49.8509, "change": -0.66, "open": 49.53, "high": 51.0, "low": 49.16, "tick": "up", "last_trade_price": 50.28, "last_trade_time": "2026-08-28T15:24:09", "percent_change": -1.29564, "prev_day_close": 50.9400005340576}, {"option": "SPY260904P00720000", "bid": 0.07, "bid_size": 547.0, "ask": 0.08, "ask_size": 15.0, "iv": 0.2091, "open_interest": 4248.0, "volume": 451.0, "delta": -0.0107, "gamma": 0.0013, "vega": 0.033, "theta": -0.0373, "rho": -0.0016, "theo": 0.0788, "change": -0.055, "open": 0.1, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:14:10", "percent_change": -44.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260904C00721000", "bid": 47.32, "bid_size": 4.0, "ask": 50.54, "ask_size": 1.0, "iv": 0.2271, "open_interest": 13.0, "volume": 24.0, "delta": 0.9889, "gamma": 0.0013, "vega": 0.034, "theta": -0.0378, "rho": 0.1559, "theo": 48.8541, "change": -0.69, "open": 50.1, "high": 50.1, "low": 46.96, "tick": "up", "last_trade_price": 49.59, "last_trade_time": "2026-08-28T15:23:52", "percent_change": -1.37232, "prev_day_close": 50.2800006866455}, {"option": "SPY260904P00721000", "bid": 0.08, "bid_size": 212.0, "ask": 0.09, "ask_size": 656.0, "iv": 0.2086, "open_interest": 1130.0, "volume": 1019.0, "delta": -0.0111, "gamma": 0.0013, "vega": 0.0342, "theta": -0.0381, "rho": -0.0016, "theo": 0.081, "change": -0.055, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T16:04:58", "percent_change": -40.7407, "prev_day_close": 0.134999997913837}, {"option": "SPY260904C00722000", "bid": 46.32, "bid_size": 4.0, "ask": 49.55, "ask_size": 1.0, "iv": 0.2238, "open_interest": 43.0, "volume": 24.0, "delta": 0.9884, "gamma": 0.0014, "vega": 0.0352, "theta": -0.0387, "rho": 0.1561, "theo": 47.8574, "change": -0.605, "open": 46.79, "high": 49.09, "low": 46.78, "tick": "up", "last_trade_price": 48.68, "last_trade_time": "2026-08-28T15:23:38", "percent_change": -1.22756, "prev_day_close": 49.2850017547607}, {"option": "SPY260904P00722000", "bid": 0.08, "bid_size": 188.0, "ask": 0.09, "ask_size": 540.0, "iv": 0.2048, "open_interest": 291.0, "volume": 10.0, "delta": -0.0116, "gamma": 0.0014, "vega": 0.0354, "theta": -0.039, "rho": -0.0017, "theo": 0.0835, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T13:05:43", "percent_change": -33.3333, "prev_day_close": 0.134999997913837}, {"option": "SPY260904C00723000", "bid": 45.33, "bid_size": 4.0, "ask": 48.55, "ask_size": 1.0, "iv": 0.2205, "open_interest": 24.0, "volume": 26.0, "delta": 0.988, "gamma": 0.0014, "vega": 0.0365, "theta": -0.0396, "rho": 0.1562, "theo": 46.861, "change": -2.005, "open": 51.07, "high": 52.37, "low": 45.63, "tick": "up", "last_trade_price": 46.28, "last_trade_time": "2026-08-28T15:01:15", "percent_change": -4.15243, "prev_day_close": 48.2849998474121}, {"option": "SPY260904P00723000", "bid": 0.08, "bid_size": 442.0, "ask": 0.09, "ask_size": 491.0, "iv": 0.2009, "open_interest": 4432.0, "volume": 68.0, "delta": -0.0121, "gamma": 0.0015, "vega": 0.0368, "theta": -0.0399, "rho": -0.0018, "theo": 0.086, "change": -0.065, "open": 0.08, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T16:07:05", "percent_change": -44.8276, "prev_day_close": 0.145000003278255}, {"option": "SPY260904C00724000", "bid": 44.33, "bid_size": 4.0, "ask": 47.55, "ask_size": 1.0, "iv": 0.2161, "open_interest": 46.0, "volume": 20.0, "delta": 0.9874, "gamma": 0.0015, "vega": 0.0379, "theta": -0.0406, "rho": 0.1564, "theo": 45.8647, "change": -1.41, "open": 48.33, "high": 48.33, "low": 44.53, "tick": "up", "last_trade_price": 45.89, "last_trade_time": "2026-08-28T15:11:39", "percent_change": -2.98097, "prev_day_close": 47.2999992370606}, {"option": "SPY260904P00724000", "bid": 0.08, "bid_size": 438.0, "ask": 0.09, "ask_size": 22.0, "iv": 0.1971, "open_interest": 556.0, "volume": 7.0, "delta": -0.0126, "gamma": 0.0015, "vega": 0.0382, "theta": -0.0409, "rho": -0.0019, "theo": 0.0888, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T13:46:14", "percent_change": -29.0323, "prev_day_close": 0.155000001192093}, {"option": "SPY260904C00725000", "bid": 43.76, "bid_size": 117.0, "ask": 46.15, "ask_size": 117.0, "iv": 0.2147, "open_interest": 111.0, "volume": 31.0, "delta": 0.9869, "gamma": 0.0016, "vega": 0.0394, "theta": -0.0416, "rho": 0.1565, "theo": 44.8686, "change": -1.58, "open": 44.93, "high": 45.41, "low": 43.74, "tick": "down", "last_trade_price": 44.85, "last_trade_time": "2026-08-28T15:42:04", "percent_change": -3.40297, "prev_day_close": 46.4300003051758}, {"option": "SPY260904P00725000", "bid": 0.09, "bid_size": 220.0, "ask": 0.1, "ask_size": 702.0, "iv": 0.1961, "open_interest": 2455.0, "volume": 1440.0, "delta": -0.0131, "gamma": 0.0016, "vega": 0.0397, "theta": -0.042, "rho": -0.002, "theo": 0.0918, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T16:14:15", "percent_change": -48.3871, "prev_day_close": 0.155000001192093}, {"option": "SPY260904C00726000", "bid": 42.34, "bid_size": 4.0, "ask": 45.56, "ask_size": 1.0, "iv": 0.2094, "open_interest": 37.0, "volume": 20.0, "delta": 0.9863, "gamma": 0.0017, "vega": 0.0409, "theta": -0.0427, "rho": 0.1566, "theo": 43.8729, "change": -0.525, "open": 43.89, "high": 45.29, "low": 42.75, "tick": "up", "last_trade_price": 44.79, "last_trade_time": "2026-08-28T15:22:55", "percent_change": -1.15856, "prev_day_close": 45.3150005340576}, {"option": "SPY260904P00726000", "bid": 0.09, "bid_size": 208.0, "ask": 0.1, "ask_size": 635.0, "iv": 0.1922, "open_interest": 1122.0, "volume": 12.0, "delta": -0.0138, "gamma": 0.0017, "vega": 0.0412, "theta": -0.0431, "rho": -0.0019, "theo": 0.0951, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:52:06", "percent_change": -39.3939, "prev_day_close": 0.16499999910593}, {"option": "SPY260904C00727000", "bid": 41.34, "bid_size": 4.0, "ask": 44.57, "ask_size": 4.0, "iv": 0.2059, "open_interest": 2.0, "volume": 23.0, "delta": 0.9856, "gamma": 0.0018, "vega": 0.0426, "theta": -0.0439, "rho": 0.1567, "theo": 42.8773, "change": -1.05, "open": 42.9, "high": 44.17, "low": 41.55, "tick": "no_change", "last_trade_price": 42.92, "last_trade_time": "2026-08-28T15:24:38", "percent_change": -2.38799, "prev_day_close": 43.9699993133545}, {"option": "SPY260904P00727000", "bid": 0.09, "bid_size": 410.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.1882, "open_interest": 1778.0, "volume": 37.0, "delta": -0.0144, "gamma": 0.0018, "vega": 0.0428, "theta": -0.0444, "rho": -0.002, "theo": 0.0987, "change": -0.085, "open": 0.11, "high": 0.13, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:52:53", "percent_change": -48.5714, "prev_day_close": 0.175000004470348}, {"option": "SPY260904C00728000", "bid": 40.35, "bid_size": 4.0, "ask": 43.56, "ask_size": 1.0, "iv": 0.2015, "open_interest": 20.0, "volume": 22.0, "delta": 0.9849, "gamma": 0.0019, "vega": 0.0444, "theta": -0.0452, "rho": 0.1568, "theo": 41.8821, "change": -1.145, "open": 47.7, "high": 47.7, "low": 40.52, "tick": "up", "last_trade_price": 42.18, "last_trade_time": "2026-08-28T14:59:57", "percent_change": -2.64282, "prev_day_close": 43.3250007629394}, {"option": "SPY260904P00728000", "bid": 0.1, "bid_size": 202.0, "ask": 0.11, "ask_size": 524.0, "iv": 0.1869, "open_interest": 420.0, "volume": 70.0, "delta": -0.0151, "gamma": 0.0019, "vega": 0.0446, "theta": -0.0457, "rho": -0.0022, "theo": 0.1026, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:07:05", "percent_change": -37.1429, "prev_day_close": 0.175000004470348}, {"option": "SPY260904C00729000", "bid": 39.72, "bid_size": 74.0, "ask": 42.17, "ask_size": 43.0, "iv": 0.1954, "open_interest": 125.0, "volume": 94.0, "delta": 0.9842, "gamma": 0.002, "vega": 0.0464, "theta": -0.0466, "rho": 0.1569, "theo": 40.8873, "change": -1.09, "open": 42.65, "high": 46.74, "low": 40.46, "tick": "up", "last_trade_price": 41.38, "last_trade_time": "2026-08-28T14:59:40", "percent_change": -2.56652, "prev_day_close": 42.4699993133545}, {"option": "SPY260904P00729000", "bid": 0.1, "bid_size": 398.0, "ask": 0.11, "ask_size": 189.0, "iv": 0.1829, "open_interest": 738.0, "volume": 79.0, "delta": -0.0159, "gamma": 0.002, "vega": 0.0465, "theta": -0.0471, "rho": -0.0023, "theo": 0.1069, "change": -0.055, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T14:55:41", "percent_change": -29.7297, "prev_day_close": 0.185000002384186}, {"option": "SPY260904C00730000", "bid": 38.78, "bid_size": 117.0, "ask": 41.19, "ask_size": 117.0, "iv": 0.1978, "open_interest": 137.0, "volume": 18.0, "delta": 0.9833, "gamma": 0.0021, "vega": 0.0484, "theta": -0.0482, "rho": 0.157, "theo": 39.8928, "change": -1.36, "open": 39.99, "high": 41.52, "low": 39.33, "tick": "up", "last_trade_price": 40.12, "last_trade_time": "2026-08-28T14:59:24", "percent_change": -3.27869, "prev_day_close": 41.480001449585}, {"option": "SPY260904P00730000", "bid": 0.11, "bid_size": 232.0, "ask": 0.12, "ask_size": 558.0, "iv": 0.1813, "open_interest": 4852.0, "volume": 324.0, "delta": -0.0167, "gamma": 0.0022, "vega": 0.0487, "theta": -0.0486, "rho": -0.0024, "theo": 0.1115, "change": -0.095, "open": 0.15, "high": 0.25, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:13:37", "percent_change": -48.7179, "prev_day_close": 0.195000000298023}, {"option": "SPY260904C00731000", "bid": 37.37, "bid_size": 4.0, "ask": 40.59, "ask_size": 1.0, "iv": 0.1925, "open_interest": 47.0, "volume": 18.0, "delta": 0.9824, "gamma": 0.0023, "vega": 0.0507, "theta": -0.0498, "rho": 0.1571, "theo": 38.8988, "change": -1.16, "open": 38.97, "high": 40.18, "low": 37.84, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-08-28T14:59:11", "percent_change": -2.87413, "prev_day_close": 40.3600006103516}, {"option": "SPY260904P00731000", "bid": 0.11, "bid_size": 737.0, "ask": 0.12, "ask_size": 194.0, "iv": 0.1772, "open_interest": 3879.0, "volume": 154.0, "delta": -0.0176, "gamma": 0.0023, "vega": 0.051, "theta": -0.0503, "rho": -0.0026, "theo": 0.1166, "change": -0.095, "open": 0.15, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -46.3415, "prev_day_close": 0.204999998211861}, {"option": "SPY260904C00732000", "bid": 36.79, "bid_size": 118.0, "ask": 39.18, "ask_size": 118.0, "iv": 0.1889, "open_interest": 119.0, "volume": 48.0, "delta": 0.9814, "gamma": 0.0024, "vega": 0.0531, "theta": -0.0516, "rho": 0.1571, "theo": 37.9053, "change": -0.78, "open": 40.95, "high": 41.67, "low": 36.66, "tick": "up", "last_trade_price": 38.27, "last_trade_time": "2026-08-28T14:58:57", "percent_change": -1.99744, "prev_day_close": 39.0500011444092}, {"option": "SPY260904P00732000", "bid": 0.12, "bid_size": 238.0, "ask": 0.13, "ask_size": 555.0, "iv": 0.1754, "open_interest": 1453.0, "volume": 165.0, "delta": -0.0187, "gamma": 0.0024, "vega": 0.0536, "theta": -0.0521, "rho": -0.0027, "theo": 0.1221, "change": -0.075, "open": 0.16, "high": 0.19, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:27:38", "percent_change": -34.8837, "prev_day_close": 0.214999996125698}, {"option": "SPY260904C00733000", "bid": 35.8, "bid_size": 118.0, "ask": 38.2, "ask_size": 118.0, "iv": 0.1867, "open_interest": 163.0, "volume": 38.0, "delta": 0.9804, "gamma": 0.0026, "vega": 0.0558, "theta": -0.0535, "rho": 0.1572, "theo": 36.9123, "change": -1.245, "open": 37.04, "high": 37.75, "low": 35.59, "tick": "up", "last_trade_price": 36.82, "last_trade_time": "2026-08-28T15:51:49", "percent_change": -3.27072, "prev_day_close": 38.064998626709}, {"option": "SPY260904P00733000", "bid": 0.12, "bid_size": 637.0, "ask": 0.13, "ask_size": 223.0, "iv": 0.1713, "open_interest": 820.0, "volume": 330.0, "delta": -0.0198, "gamma": 0.0026, "vega": 0.0562, "theta": -0.054, "rho": -0.0029, "theo": 0.1282, "change": -0.105, "open": 0.17, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:55:32", "percent_change": -46.6667, "prev_day_close": 0.225000001490116}, {"option": "SPY260904C00734000", "bid": 34.81, "bid_size": 118.0, "ask": 37.21, "ask_size": 118.0, "iv": 0.1836, "open_interest": 374.0, "volume": 19.0, "delta": 0.9792, "gamma": 0.0028, "vega": 0.0586, "theta": -0.0556, "rho": 0.1572, "theo": 35.9199, "change": -1.23, "open": 36.42, "high": 37.7, "low": 34.34, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-08-28T15:54:03", "percent_change": -3.31715, "prev_day_close": 37.0799999237061}, {"option": "SPY260904P00734000", "bid": 0.13, "bid_size": 221.0, "ask": 0.14, "ask_size": 470.0, "iv": 0.1692, "open_interest": 907.0, "volume": 234.0, "delta": -0.021, "gamma": 0.0028, "vega": 0.059, "theta": -0.0562, "rho": -0.0029, "theo": 0.135, "change": -0.105, "open": 0.17, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:39:18", "percent_change": -42.8571, "prev_day_close": 0.244999997317791}, {"option": "SPY260904C00735000", "bid": 34.1, "bid_size": 118.0, "ask": 36.21, "ask_size": 118.0, "iv": 0.1962, "open_interest": 704.0, "volume": 86.0, "delta": 0.9778, "gamma": 0.003, "vega": 0.0617, "theta": -0.0578, "rho": 0.1572, "theo": 34.9282, "change": -0.76, "open": 38.49, "high": 39.83, "low": 34.42, "tick": "up", "last_trade_price": 35.31, "last_trade_time": "2026-08-28T15:42:13", "percent_change": -2.10702, "prev_day_close": 36.0700016021728}, {"option": "SPY260904P00735000", "bid": 0.14, "bid_size": 233.0, "ask": 0.15, "ask_size": 417.0, "iv": 0.1668, "open_interest": 5339.0, "volume": 673.0, "delta": -0.0223, "gamma": 0.003, "vega": 0.062, "theta": -0.0585, "rho": -0.0031, "theo": 0.1425, "change": -0.115, "open": 0.2, "high": 0.31, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T16:14:35", "percent_change": -45.098, "prev_day_close": 0.254999995231628}, {"option": "SPY260904C00736000", "bid": 32.83, "bid_size": 118.0, "ask": 35.22, "ask_size": 118.0, "iv": 0.1766, "open_interest": 307.0, "volume": 12.0, "delta": 0.9764, "gamma": 0.0032, "vega": 0.0651, "theta": -0.0603, "rho": 0.1572, "theo": 33.9373, "change": -0.785, "open": 34.26, "high": 35.6, "low": 33.58, "tick": "down", "last_trade_price": 34.33, "last_trade_time": "2026-08-28T14:07:45", "percent_change": -2.23551, "prev_day_close": 35.1149997711182}, {"option": "SPY260904P00736000", "bid": 0.15, "bid_size": 223.0, "ask": 0.16, "ask_size": 407.0, "iv": 0.1644, "open_interest": 991.0, "volume": 200.0, "delta": -0.0238, "gamma": 0.0032, "vega": 0.0654, "theta": -0.061, "rho": -0.0033, "theo": 0.1508, "change": -0.085, "open": 0.2, "high": 0.21, "low": 0.13, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:00:46", "percent_change": -30.9091, "prev_day_close": 0.275000005960464}, {"option": "SPY260904C00737000", "bid": 31.84, "bid_size": 119.0, "ask": 34.26, "ask_size": 119.0, "iv": 0.1751, "open_interest": 300.0, "volume": 12.0, "delta": 0.9748, "gamma": 0.0034, "vega": 0.0687, "theta": -0.063, "rho": 0.1571, "theo": 32.9473, "change": -0.925, "open": 33.47, "high": 34.04, "low": 32.48, "tick": "down", "last_trade_price": 33.21, "last_trade_time": "2026-08-28T14:07:27", "percent_change": -2.70983, "prev_day_close": 34.1350002288818}, {"option": "SPY260904P00737000", "bid": 0.15, "bid_size": 358.0, "ask": 0.17, "ask_size": 374.0, "iv": 0.1602, "open_interest": 705.0, "volume": 189.0, "delta": -0.0254, "gamma": 0.0034, "vega": 0.0692, "theta": -0.0638, "rho": -0.0036, "theo": 0.1599, "change": -0.135, "open": 0.22, "high": 0.24, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:55:55", "percent_change": -47.3684, "prev_day_close": 0.284999996423721}, {"option": "SPY260904C00738000", "bid": 30.85, "bid_size": 119.0, "ask": 33.25, "ask_size": 119.0, "iv": 0.1705, "open_interest": 222.0, "volume": 21.0, "delta": 0.973, "gamma": 0.0037, "vega": 0.0726, "theta": -0.0659, "rho": 0.157, "theo": 31.9583, "change": -1.0, "open": 37.5, "high": 37.5, "low": 31.47, "tick": "up", "last_trade_price": 32.16, "last_trade_time": "2026-08-28T15:10:01", "percent_change": -3.01568, "prev_day_close": 33.1599998474121}, {"option": "SPY260904P00738000", "bid": 0.17, "bid_size": 250.0, "ask": 0.18, "ask_size": 424.0, "iv": 0.1591, "open_interest": 1080.0, "volume": 671.0, "delta": -0.0272, "gamma": 0.0037, "vega": 0.0733, "theta": -0.0668, "rho": -0.0039, "theo": 0.17, "change": -0.135, "open": 0.22, "high": 0.24, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T16:01:00", "percent_change": -44.2623, "prev_day_close": 0.305000007152557}, {"option": "SPY260904C00739000", "bid": 29.86, "bid_size": 74.0, "ask": 32.29, "ask_size": 43.0, "iv": 0.1687, "open_interest": 497.0, "volume": 17.0, "delta": 0.971, "gamma": 0.004, "vega": 0.0769, "theta": -0.0691, "rho": 0.1569, "theo": 30.9705, "change": -1.895, "open": 36.32, "high": 36.32, "low": 30.7, "tick": "down", "last_trade_price": 30.74, "last_trade_time": "2026-08-28T15:16:08", "percent_change": -5.80665, "prev_day_close": 32.6349992752075}, {"option": "SPY260904P00739000", "bid": 0.18, "bid_size": 226.0, "ask": 0.19, "ask_size": 388.0, "iv": 0.1563, "open_interest": 714.0, "volume": 1712.0, "delta": -0.0292, "gamma": 0.004, "vega": 0.0777, "theta": -0.07, "rho": -0.0042, "theo": 0.1812, "change": -0.145, "open": 0.24, "high": 0.28, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:58:31", "percent_change": -44.6154, "prev_day_close": 0.325000002980232}, {"option": "SPY260904C00740000", "bid": 28.87, "bid_size": 120.0, "ask": 31.26, "ask_size": 120.0, "iv": 0.163, "open_interest": 1542.0, "volume": 95.0, "delta": 0.9689, "gamma": 0.0043, "vega": 0.0816, "theta": -0.0726, "rho": 0.1568, "theo": 29.9839, "change": -1.375, "open": 32.72, "high": 33.85, "low": 29.35, "tick": "no_change", "last_trade_price": 29.69, "last_trade_time": "2026-08-28T15:02:33", "percent_change": -4.4262, "prev_day_close": 31.0650005340576}, {"option": "SPY260904P00740000", "bid": 0.19, "bid_size": 235.0, "ask": 0.2, "ask_size": 204.0, "iv": 0.1533, "open_interest": 12280.0, "volume": 1771.0, "delta": -0.0314, "gamma": 0.0043, "vega": 0.0822, "theta": -0.0735, "rho": -0.0042, "theo": 0.194, "change": -0.155, "open": 0.25, "high": 0.32, "low": 0.14, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T16:12:34", "percent_change": -44.9275, "prev_day_close": 0.344999998807907}, {"option": "SPY260904C00741000", "bid": 27.89, "bid_size": 120.0, "ask": 30.31, "ask_size": 120.0, "iv": 0.162, "open_interest": 502.0, "volume": 48.0, "delta": 0.9664, "gamma": 0.0046, "vega": 0.0867, "theta": -0.0763, "rho": 0.1566, "theo": 28.9987, "change": -1.87, "open": 30.94, "high": 32.07, "low": 28.23, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-08-28T13:40:07", "percent_change": -6.12713, "prev_day_close": 30.5199995040894}, {"option": "SPY260904P00741000", "bid": 0.2, "bid_size": 301.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.1502, "open_interest": 810.0, "volume": 1083.0, "delta": -0.0339, "gamma": 0.0047, "vega": 0.0872, "theta": -0.0774, "rho": -0.0046, "theo": 0.2081, "change": -0.145, "open": 0.27, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:34:21", "percent_change": -39.726, "prev_day_close": 0.365000009536743}, {"option": "SPY260904C00742000", "bid": 26.91, "bid_size": 125.0, "ask": 29.33, "ask_size": 121.0, "iv": 0.1592, "open_interest": 938.0, "volume": 119.0, "delta": 0.9638, "gamma": 0.005, "vega": 0.0922, "theta": -0.0804, "rho": 0.1564, "theo": 28.0152, "change": -1.21, "open": 30.28, "high": 33.5, "low": 27.68, "tick": "up", "last_trade_price": 28.39, "last_trade_time": "2026-08-28T15:55:48", "percent_change": -4.08784, "prev_day_close": 29.6000003814697}, {"option": "SPY260904P00742000", "bid": 0.22, "bid_size": 228.0, "ask": 0.23, "ask_size": 195.0, "iv": 0.1482, "open_interest": 1814.0, "volume": 1584.0, "delta": -0.0366, "gamma": 0.0051, "vega": 0.0929, "theta": -0.0816, "rho": -0.0051, "theo": 0.2239, "change": -0.185, "open": 0.29, "high": 0.32, "low": 0.16, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T16:10:54", "percent_change": -46.8354, "prev_day_close": 0.394999995827675}, {"option": "SPY260904C00743000", "bid": 25.92, "bid_size": 121.0, "ask": 28.32, "ask_size": 121.0, "iv": 0.1544, "open_interest": 680.0, "volume": 23.0, "delta": 0.9608, "gamma": 0.0054, "vega": 0.0982, "theta": -0.0848, "rho": 0.1561, "theo": 27.0335, "change": -2.635, "open": 30.35, "high": 30.35, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-28T13:01:19", "percent_change": -9.20203, "prev_day_close": 28.6350002288818}, {"option": "SPY260904P00743000", "bid": 0.24, "bid_size": 229.0, "ask": 0.25, "ask_size": 288.0, "iv": 0.146, "open_interest": 838.0, "volume": 838.0, "delta": -0.0397, "gamma": 0.0055, "vega": 0.0992, "theta": -0.0861, "rho": -0.0055, "theo": 0.2414, "change": -0.165, "open": 0.3, "high": 0.35, "low": 0.01, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T16:07:39", "percent_change": -39.759, "prev_day_close": 0.41499999165535}, {"option": "SPY260904C00744000", "bid": 24.95, "bid_size": 122.0, "ask": 27.36, "ask_size": 122.0, "iv": 0.1528, "open_interest": 278.0, "volume": 20.0, "delta": 0.9574, "gamma": 0.0059, "vega": 0.1047, "theta": -0.0897, "rho": 0.1557, "theo": 26.054, "change": -1.4, "open": 28.22, "high": 28.22, "low": 25.81, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-08-28T13:39:40", "percent_change": -5.11883, "prev_day_close": 27.3500003814697}, {"option": "SPY260904P00744000", "bid": 0.26, "bid_size": 230.0, "ask": 0.27, "ask_size": 188.0, "iv": 0.1436, "open_interest": 947.0, "volume": 1112.0, "delta": -0.043, "gamma": 0.006, "vega": 0.1059, "theta": -0.091, "rho": -0.0056, "theo": 0.261, "change": -0.195, "open": 0.33, "high": 1.06, "low": 0.19, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -43.8202, "prev_day_close": 0.444999992847443}, {"option": "SPY260904C00745000", "bid": 23.91, "bid_size": 44.0, "ask": 26.36, "ask_size": 74.0, "iv": 0.1461, "open_interest": 1780.0, "volume": 140.0, "delta": 0.9537, "gamma": 0.0064, "vega": 0.1118, "theta": -0.0949, "rho": 0.1553, "theo": 25.0768, "change": -1.02, "open": 27.64, "high": 31.15, "low": 24.69, "tick": "up", "last_trade_price": 25.33, "last_trade_time": "2026-08-28T15:29:11", "percent_change": -3.87097, "prev_day_close": 26.3500003814697}, {"option": "SPY260904P00745000", "bid": 0.28, "bid_size": 239.0, "ask": 0.29, "ask_size": 185.0, "iv": 0.141, "open_interest": 6027.0, "volume": 3394.0, "delta": -0.0469, "gamma": 0.0065, "vega": 0.1126, "theta": -0.0965, "rho": -0.0062, "theo": 0.2835, "change": -0.205, "open": 0.37, "high": 0.47, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T16:13:28", "percent_change": -42.268, "prev_day_close": 0.484999999403954}, {"option": "SPY260904C00746000", "bid": 22.99, "bid_size": 123.0, "ask": 25.41, "ask_size": 123.0, "iv": 0.1466, "open_interest": 765.0, "volume": 156.0, "delta": 0.9495, "gamma": 0.007, "vega": 0.1196, "theta": -0.1006, "rho": 0.1548, "theo": 24.1023, "change": -1.4, "open": 26.85, "high": 30.16, "low": 24.06, "tick": "no_change", "last_trade_price": 24.35, "last_trade_time": "2026-08-28T14:19:54", "percent_change": -5.43689, "prev_day_close": 25.75}, {"option": "SPY260904P00746000", "bid": 0.31, "bid_size": 55.0, "ask": 0.32, "ask_size": 183.0, "iv": 0.1388, "open_interest": 1652.0, "volume": 1652.0, "delta": -0.0514, "gamma": 0.0072, "vega": 0.1208, "theta": -0.1027, "rho": -0.0069, "theo": 0.31, "change": -0.215, "open": 0.37, "high": 0.5, "low": 0.21, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T16:14:10", "percent_change": -41.7476, "prev_day_close": 0.514999985694885}, {"option": "SPY260904C00747000", "bid": 22.17, "bid_size": 124.0, "ask": 24.22, "ask_size": 124.0, "iv": 0.1412, "open_interest": 623.0, "volume": 94.0, "delta": 0.9449, "gamma": 0.0076, "vega": 0.1278, "theta": -0.1068, "rho": 0.1543, "theo": 23.131, "change": -1.165, "open": 26.63, "high": 29.18, "low": 23.11, "tick": "up", "last_trade_price": 23.57, "last_trade_time": "2026-08-28T13:52:45", "percent_change": -4.70992, "prev_day_close": 24.7349996566772}, {"option": "SPY260904P00747000", "bid": 0.33, "bid_size": 244.0, "ask": 0.35, "ask_size": 180.0, "iv": 0.1362, "open_interest": 16566.0, "volume": 3956.0, "delta": -0.0561, "gamma": 0.0078, "vega": 0.1297, "theta": -0.109, "rho": -0.0076, "theo": 0.3382, "change": -0.225, "open": 0.41, "high": 0.99, "low": 0.22, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -40.5405, "prev_day_close": 0.555000007152557}, {"option": "SPY260904C00748000", "bid": 21.05, "bid_size": 125.0, "ask": 23.25, "ask_size": 125.0, "iv": 0.1327, "open_interest": 745.0, "volume": 27.0, "delta": 0.9397, "gamma": 0.0083, "vega": 0.1368, "theta": -0.1134, "rho": 0.1536, "theo": 22.1632, "change": -1.66, "open": 23.93, "high": 27.21, "low": 21.97, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-08-28T15:10:21", "percent_change": -7.02497, "prev_day_close": 23.6300001144409}, {"option": "SPY260904P00748000", "bid": 0.37, "bid_size": 55.0, "ask": 0.38, "ask_size": 178.0, "iv": 0.1341, "open_interest": 948.0, "volume": 2484.0, "delta": -0.0614, "gamma": 0.0085, "vega": 0.139, "theta": -0.1158, "rho": -0.0078, "theo": 0.37, "change": -0.245, "open": 0.45, "high": 0.59, "low": 0.24, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -40.4959, "prev_day_close": 0.605000019073486}, {"option": "SPY260904C00749000", "bid": 20.09, "bid_size": 127.0, "ask": 22.29, "ask_size": 127.0, "iv": 0.1308, "open_interest": 782.0, "volume": 62.0, "delta": 0.9338, "gamma": 0.0091, "vega": 0.1466, "theta": -0.1206, "rho": 0.1529, "theo": 21.1994, "change": -1.28, "open": 24.48, "high": 26.23, "low": 21.05, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-08-28T15:22:19", "percent_change": -5.70919, "prev_day_close": 22.4200000762939}, {"option": "SPY260904P00749000", "bid": 0.4, "bid_size": 237.0, "ask": 0.42, "ask_size": 177.0, "iv": 0.1318, "open_interest": 823.0, "volume": 1584.0, "delta": -0.0675, "gamma": 0.0093, "vega": 0.1483, "theta": -0.1234, "rho": -0.0087, "theo": 0.4066, "change": -0.245, "open": 0.48, "high": 0.66, "low": 0.27, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T16:14:49", "percent_change": -37.9845, "prev_day_close": 0.644999980926514}, {"option": "SPY260904C00750000", "bid": 19.53, "bid_size": 1.0, "ask": 21.45, "ask_size": 4.0, "iv": 0.1446, "open_interest": 2617.0, "volume": 1624.0, "delta": 0.9273, "gamma": 0.01, "vega": 0.1572, "theta": -0.1283, "rho": 0.152, "theo": 20.2402, "change": -1.605, "open": 23.05, "high": 25.98, "low": 19.91, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-08-28T16:02:48", "percent_change": -7.30043, "prev_day_close": 21.9849996566772}, {"option": "SPY260904P00750000", "bid": 0.44, "bid_size": 244.0, "ask": 0.46, "ask_size": 177.0, "iv": 0.1295, "open_interest": 8915.0, "volume": 11463.0, "delta": -0.0742, "gamma": 0.0102, "vega": 0.1592, "theta": -0.1313, "rho": -0.0097, "theo": 0.4474, "change": -0.255, "open": 0.54, "high": 0.72, "low": 0.28, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -36.1702, "prev_day_close": 0.7049999833107}, {"option": "SPY260904C00751000", "bid": 17.78, "bid_size": 4.0, "ask": 19.83, "ask_size": 1.0, "iv": 0.0607, "open_interest": 651.0, "volume": 54.0, "delta": 0.92, "gamma": 0.0109, "vega": 0.1684, "theta": -0.1366, "rho": 0.151, "theo": 19.2862, "change": -1.465, "open": 22.68, "high": 24.44, "low": 19.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-28T14:19:18", "percent_change": -6.97121, "prev_day_close": 21.0150003433228}, {"option": "SPY260904P00751000", "bid": 0.49, "bid_size": 237.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.1273, "open_interest": 1512.0, "volume": 1435.0, "delta": -0.0817, "gamma": 0.0112, "vega": 0.1714, "theta": -0.1398, "rho": -0.0109, "theo": 0.4933, "change": -0.265, "open": 0.59, "high": 0.79, "low": 0.3, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T16:14:50", "percent_change": -34.6405, "prev_day_close": 0.764999985694885}, {"option": "SPY260904C00752000", "bid": 16.83, "bid_size": 4.0, "ask": 18.68, "ask_size": 4.0, "iv": 0.0, "open_interest": 409.0, "volume": 194.0, "delta": 0.9118, "gamma": 0.0119, "vega": 0.1805, "theta": -0.1454, "rho": 0.1498, "theo": 18.3384, "change": -1.2, "open": 20.59, "high": 23.96, "low": 17.92, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-08-28T15:42:04", "percent_change": -6.11621, "prev_day_close": 19.6199998855591}, {"option": "SPY260904P00752000", "bid": 0.54, "bid_size": 244.0, "ask": 0.56, "ask_size": 166.0, "iv": 0.1253, "open_interest": 2509.0, "volume": 2073.0, "delta": -0.0901, "gamma": 0.0122, "vega": 0.1831, "theta": -0.1491, "rho": -0.0112, "theo": 0.5463, "change": -0.295, "open": 0.61, "high": 0.87, "low": 0.34, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -35.7576, "prev_day_close": 0.824999988079071}, {"option": "SPY260904C00753000", "bid": 15.89, "bid_size": 4.0, "ask": 18.61, "ask_size": 4.0, "iv": 0.1143, "open_interest": 248.0, "volume": 532.0, "delta": 0.9027, "gamma": 0.013, "vega": 0.1936, "theta": -0.1549, "rho": 0.1485, "theo": 17.3973, "change": -1.735, "open": 19.62, "high": 23.33, "low": 17.14, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-08-28T15:16:20", "percent_change": -9.0294, "prev_day_close": 19.2150001525879}, {"option": "SPY260904P00753000", "bid": 0.6, "bid_size": 272.0, "ask": 0.62, "ask_size": 163.0, "iv": 0.1232, "open_interest": 1214.0, "volume": 5055.0, "delta": -0.0996, "gamma": 0.0134, "vega": 0.1956, "theta": -0.1589, "rho": -0.0126, "theo": 0.606, "change": -0.315, "open": 0.71, "high": 0.93, "low": 0.38, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T16:13:09", "percent_change": -34.8066, "prev_day_close": 0.905000001192093}, {"option": "SPY260904C00754000", "bid": 14.96, "bid_size": 107.0, "ask": 17.67, "ask_size": 19.0, "iv": 0.1129, "open_interest": 523.0, "volume": 290.0, "delta": 0.8924, "gamma": 0.0143, "vega": 0.2074, "theta": -0.1649, "rho": 0.1469, "theo": 16.4642, "change": -1.845, "open": 19.38, "high": 22.37, "low": 16.09, "tick": "no_change", "last_trade_price": 16.44, "last_trade_time": "2026-08-28T16:12:39", "percent_change": -10.0902, "prev_day_close": 18.2849998474121}, {"option": "SPY260904P00754000", "bid": 0.67, "bid_size": 193.0, "ask": 0.68, "ask_size": 52.0, "iv": 0.121, "open_interest": 2607.0, "volume": 3354.0, "delta": -0.1101, "gamma": 0.0147, "vega": 0.211, "theta": -0.1693, "rho": -0.0142, "theo": 0.6733, "change": -0.305, "open": 0.77, "high": 1.0, "low": 0.4, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T16:14:23", "percent_change": -31.2821, "prev_day_close": 0.975000023841858}, {"option": "SPY260904C00755000", "bid": 15.34, "bid_size": 33.0, "ask": 15.74, "ask_size": 69.0, "iv": 0.119, "open_interest": 922.0, "volume": 113.0, "delta": 0.881, "gamma": 0.0156, "vega": 0.222, "theta": -0.1754, "rho": 0.1452, "theo": 15.5401, "change": -1.445, "open": 18.6, "high": 21.13, "low": 15.28, "tick": "down", "last_trade_price": 15.94, "last_trade_time": "2026-08-28T15:55:52", "percent_change": -8.31176, "prev_day_close": 17.3850002288818}, {"option": "SPY260904P00755000", "bid": 0.74, "bid_size": 212.0, "ask": 0.76, "ask_size": 121.0, "iv": 0.1189, "open_interest": 7228.0, "volume": 5793.0, "delta": -0.122, "gamma": 0.016, "vega": 0.2252, "theta": -0.1803, "rho": -0.0147, "theo": 0.7509, "change": -0.335, "open": 0.85, "high": 1.18, "low": 0.43, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -31.4554, "prev_day_close": 1.06499999761581}, {"option": "SPY260904C00756000", "bid": 14.52, "bid_size": 22.0, "ask": 14.65, "ask_size": 22.0, "iv": 0.1152, "open_interest": 8606.0, "volume": 256.0, "delta": 0.8682, "gamma": 0.017, "vega": 0.2375, "theta": -0.1865, "rho": 0.1433, "theo": 14.6261, "change": -1.48, "open": 17.47, "high": 20.13, "low": 14.29, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -8.93181, "prev_day_close": 16.5700006484985}, {"option": "SPY260904P00756000", "bid": 0.83, "bid_size": 202.0, "ask": 0.85, "ask_size": 139.0, "iv": 0.1171, "open_interest": 1438.0, "volume": 2747.0, "delta": -0.1352, "gamma": 0.0175, "vega": 0.2399, "theta": -0.1919, "rho": -0.0165, "theo": 0.8386, "change": -0.335, "open": 0.87, "high": 1.27, "low": 0.47, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T16:14:18", "percent_change": -28.7554, "prev_day_close": 1.16499996185303}, {"option": "SPY260904C00757000", "bid": 13.56, "bid_size": 12.0, "ask": 13.9, "ask_size": 55.0, "iv": 0.1154, "open_interest": 641.0, "volume": 61.0, "delta": 0.854, "gamma": 0.0186, "vega": 0.2536, "theta": -0.198, "rho": 0.1411, "theo": 13.7237, "change": -2.075, "open": 17.34, "high": 18.69, "low": 13.56, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-08-28T16:08:54", "percent_change": -13.263, "prev_day_close": 15.6450004577637}, {"option": "SPY260904P00757000", "bid": 0.93, "bid_size": 225.0, "ask": 0.95, "ask_size": 114.0, "iv": 0.1153, "open_interest": 1656.0, "volume": 1344.0, "delta": -0.1498, "gamma": 0.0191, "vega": 0.2584, "theta": -0.2038, "rho": -0.0187, "theo": 0.9375, "change": -0.36, "open": 0.98, "high": 1.52, "low": 0.54, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -28.3465, "prev_day_close": 1.26999998092651}, {"option": "SPY260904C00758000", "bid": 12.66, "bid_size": 21.0, "ask": 13.03, "ask_size": 34.0, "iv": 0.1137, "open_interest": 712.0, "volume": 76.0, "delta": 0.8382, "gamma": 0.0202, "vega": 0.2702, "theta": -0.2098, "rho": 0.1386, "theo": 12.8345, "change": -2.055, "open": 15.81, "high": 18.14, "low": 12.7, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-08-28T14:55:43", "percent_change": -13.9086, "prev_day_close": 14.7750000953674}, {"option": "SPY260904P00758000", "bid": 1.04, "bid_size": 216.0, "ask": 1.06, "ask_size": 108.0, "iv": 0.1132, "open_interest": 1742.0, "volume": 4512.0, "delta": -0.1663, "gamma": 0.0208, "vega": 0.2738, "theta": -0.2162, "rho": -0.0195, "theo": 1.0519, "change": -0.365, "open": 1.09, "high": 1.5, "low": 0.6, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -26.3538, "prev_day_close": 1.38499999046326}, {"option": "SPY260904C00759000", "bid": 11.81, "bid_size": 12.0, "ask": 12.13, "ask_size": 35.0, "iv": 0.1119, "open_interest": 669.0, "volume": 237.0, "delta": 0.8206, "gamma": 0.0219, "vega": 0.2876, "theta": -0.2218, "rho": 0.1359, "theo": 11.96, "change": -1.765, "open": 15.5, "high": 17.3, "low": 11.96, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-08-28T16:02:07", "percent_change": -12.6933, "prev_day_close": 13.9050002098084}, {"option": "SPY260904P00759000", "bid": 1.17, "bid_size": 212.0, "ask": 1.19, "ask_size": 106.0, "iv": 0.1115, "open_interest": 975.0, "volume": 1859.0, "delta": -0.1844, "gamma": 0.0226, "vega": 0.2913, "theta": -0.2288, "rho": -0.0219, "theo": 1.1801, "change": -0.37, "open": 1.17, "high": 1.71, "low": 0.67, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T16:13:18", "percent_change": -24.3421, "prev_day_close": 1.51999998092651}, {"option": "SPY260904C00760000", "bid": 10.94, "bid_size": 25.0, "ask": 11.28, "ask_size": 98.0, "iv": 0.11, "open_interest": 1692.0, "volume": 2457.0, "delta": 0.8013, "gamma": 0.0237, "vega": 0.305, "theta": -0.2339, "rho": 0.1328, "theo": 11.1021, "change": -1.785, "open": 13.68, "high": 16.57, "low": 10.62, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-08-28T16:01:13", "percent_change": -13.6729, "prev_day_close": 13.0549998283386}, {"option": "SPY260904P00760000", "bid": 1.31, "bid_size": 219.0, "ask": 1.33, "ask_size": 43.0, "iv": 0.1097, "open_interest": 30152.0, "volume": 27538.0, "delta": -0.2045, "gamma": 0.0245, "vega": 0.3096, "theta": -0.2414, "rho": -0.0229, "theo": 1.3262, "change": -0.355, "open": 1.35, "high": 1.93, "low": 0.73, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-28T16:14:36", "percent_change": -21.3213, "prev_day_close": 1.66499996185303}, {"option": "SPY260904C00761000", "bid": 10.12, "bid_size": 19.0, "ask": 10.46, "ask_size": 78.0, "iv": 0.1089, "open_interest": 826.0, "volume": 429.0, "delta": 0.78, "gamma": 0.0256, "vega": 0.3226, "theta": -0.2458, "rho": 0.1294, "theo": 10.2627, "change": -1.405, "open": 12.82, "high": 14.89, "low": 10.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-28T15:57:08", "percent_change": -11.5117, "prev_day_close": 12.2049999237061}, {"option": "SPY260904P00761000", "bid": 1.48, "bid_size": 48.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.108, "open_interest": 1897.0, "volume": 4061.0, "delta": -0.2266, "gamma": 0.0264, "vega": 0.3257, "theta": -0.2538, "rho": -0.0256, "theo": 1.4916, "change": -0.345, "open": 1.41, "high": 2.09, "low": 0.8, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T16:13:16", "percent_change": -18.9041, "prev_day_close": 1.82500004768372}, {"option": "SPY260904C00762000", "bid": 9.3, "bid_size": 17.0, "ask": 9.61, "ask_size": 45.0, "iv": 0.1067, "open_interest": 705.0, "volume": 1340.0, "delta": 0.7566, "gamma": 0.0275, "vega": 0.34, "theta": -0.2572, "rho": 0.1256, "theo": 9.4437, "change": -1.71, "open": 11.95, "high": 14.45, "low": 9.15, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-28T16:01:44", "percent_change": -14.9869, "prev_day_close": 11.4100003242493}, {"option": "SPY260904P00762000", "bid": 1.66, "bid_size": 158.0, "ask": 1.68, "ask_size": 19.0, "iv": 0.1063, "open_interest": 4065.0, "volume": 2488.0, "delta": -0.2508, "gamma": 0.0284, "vega": 0.3454, "theta": -0.2659, "rho": -0.0267, "theo": 1.677, "change": -0.34, "open": 1.64, "high": 2.3, "low": 0.89, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-28T16:13:37", "percent_change": -17.0, "prev_day_close": 2.0}, {"option": "SPY260904C00763000", "bid": 8.57, "bid_size": 26.0, "ask": 8.69, "ask_size": 59.0, "iv": 0.104, "open_interest": 8524.0, "volume": 772.0, "delta": 0.7312, "gamma": 0.0294, "vega": 0.3567, "theta": -0.2679, "rho": 0.1215, "theo": 8.6475, "change": -1.395, "open": 11.12, "high": 13.75, "low": 8.34, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-08-28T15:58:02", "percent_change": -13.1418, "prev_day_close": 10.6149997711182}, {"option": "SPY260904P00763000", "bid": 1.87, "bid_size": 145.0, "ask": 1.89, "ask_size": 19.0, "iv": 0.1046, "open_interest": 4358.0, "volume": 1814.0, "delta": -0.2773, "gamma": 0.0304, "vega": 0.3601, "theta": -0.2771, "rho": -0.0301, "theo": 1.8886, "change": -0.34, "open": 1.8, "high": 2.6, "low": 1.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-28T16:13:27", "percent_change": -15.4545, "prev_day_close": 2.20000004768372}, {"option": "SPY260904C00764000", "bid": 7.76, "bid_size": 36.0, "ask": 7.98, "ask_size": 13.0, "iv": 0.1029, "open_interest": 963.0, "volume": 1832.0, "delta": 0.7036, "gamma": 0.0313, "vega": 0.3727, "theta": -0.2776, "rho": 0.117, "theo": 7.876, "change": -1.98, "open": 10.64, "high": 12.96, "low": 7.82, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-08-28T16:10:22", "percent_change": -20.2041, "prev_day_close": 9.80000019073486}, {"option": "SPY260904P00764000", "bid": 2.1, "bid_size": 249.0, "ask": 2.13, "ask_size": 50.0, "iv": 0.103, "open_interest": 2918.0, "volume": 1463.0, "delta": -0.3059, "gamma": 0.0324, "vega": 0.3775, "theta": -0.2874, "rho": -0.0334, "theo": 2.123, "change": -0.31, "open": 2.0, "high": 2.89, "low": 1.11, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -12.8099, "prev_day_close": 2.42000007629395}, {"option": "SPY260904C00765000", "bid": 7.02, "bid_size": 45.0, "ask": 7.24, "ask_size": 60.0, "iv": 0.1014, "open_interest": 1909.0, "volume": 3564.0, "delta": 0.6739, "gamma": 0.0332, "vega": 0.3872, "theta": -0.286, "rho": 0.1122, "theo": 7.1319, "change": -1.9, "open": 9.53, "high": 12.08, "low": 6.88, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-08-28T16:13:11", "percent_change": -20.9713, "prev_day_close": 9.05999994277954}, {"option": "SPY260904P00765000", "bid": 2.37, "bid_size": 214.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.1014, "open_interest": 52483.0, "volume": 32165.0, "delta": -0.337, "gamma": 0.0344, "vega": 0.3901, "theta": -0.2961, "rho": -0.0349, "theo": 2.3896, "change": -0.29, "open": 2.26, "high": 3.2, "low": 1.23, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -10.9023, "prev_day_close": 2.66000008583069}, {"option": "SPY260904C00766000", "bid": 6.3, "bid_size": 21.0, "ask": 6.53, "ask_size": 28.0, "iv": 0.0998, "open_interest": 2926.0, "volume": 1188.0, "delta": 0.642, "gamma": 0.0349, "vega": 0.4002, "theta": -0.2926, "rho": 0.1069, "theo": 6.4173, "change": -1.805, "open": 8.82, "high": 11.28, "low": 6.32, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-08-28T16:14:53", "percent_change": -21.7078, "prev_day_close": 8.3149995803833}, {"option": "SPY260904P00766000", "bid": 2.67, "bid_size": 53.0, "ask": 2.69, "ask_size": 27.0, "iv": 0.0999, "open_interest": 2395.0, "volume": 3127.0, "delta": -0.3702, "gamma": 0.0362, "vega": 0.4029, "theta": -0.3034, "rho": -0.038, "theo": 2.6835, "change": -0.25, "open": 2.48, "high": 3.5, "low": 1.38, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -8.56165, "prev_day_close": 2.92000007629394}, {"option": "SPY260904C00767000", "bid": 5.65, "bid_size": 16.0, "ask": 5.88, "ask_size": 64.0, "iv": 0.0991, "open_interest": 1666.0, "volume": 710.0, "delta": 0.608, "gamma": 0.0365, "vega": 0.4108, "theta": -0.2972, "rho": 0.1013, "theo": 5.7351, "change": -1.86, "open": 8.2, "high": 10.48, "low": 5.61, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-08-28T16:13:00", "percent_change": -24.4737, "prev_day_close": 7.59999990463257}, {"option": "SPY260904P00767000", "bid": 3.0, "bid_size": 76.0, "ask": 3.03, "ask_size": 64.0, "iv": 0.0984, "open_interest": 1451.0, "volume": 1992.0, "delta": -0.4057, "gamma": 0.0378, "vega": 0.4121, "theta": -0.3081, "rho": -0.0391, "theo": 3.015, "change": -0.21, "open": 2.74, "high": 3.86, "low": 1.55, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T16:14:16", "percent_change": -6.54206, "prev_day_close": 3.21000003814697}, {"option": "SPY260904C00768000", "bid": 4.98, "bid_size": 29.0, "ask": 5.23, "ask_size": 60.0, "iv": 0.0973, "open_interest": 1368.0, "volume": 2444.0, "delta": 0.5722, "gamma": 0.0378, "vega": 0.4189, "theta": -0.2994, "rho": 0.0954, "theo": 5.0875, "change": -1.84, "open": 7.5, "high": 9.57, "low": 4.91, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-08-28T16:08:32", "percent_change": -26.5896, "prev_day_close": 6.92000007629394}, {"option": "SPY260904P00768000", "bid": 3.36, "bid_size": 162.0, "ask": 3.39, "ask_size": 18.0, "iv": 0.0969, "open_interest": 3670.0, "volume": 6438.0, "delta": -0.4432, "gamma": 0.0393, "vega": 0.4188, "theta": -0.3108, "rho": -0.0396, "theo": 3.3792, "change": -0.17, "open": 3.05, "high": 4.23, "low": 1.74, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -4.81586, "prev_day_close": 3.52999997138977}, {"option": "SPY260904C00769000", "bid": 4.47, "bid_size": 155.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.0956, "open_interest": 1638.0, "volume": 5181.0, "delta": 0.5346, "gamma": 0.0389, "vega": 0.4239, "theta": -0.2989, "rho": 0.0892, "theo": 4.4774, "change": -1.77, "open": 6.91, "high": 8.7, "low": 4.35, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T16:14:19", "percent_change": -28.2297, "prev_day_close": 6.26999998092651}, {"option": "SPY260904P00769000", "bid": 3.77, "bid_size": 78.0, "ask": 3.8, "ask_size": 60.0, "iv": 0.0954, "open_interest": 953.0, "volume": 3621.0, "delta": -0.4825, "gamma": 0.0404, "vega": 0.4223, "theta": -0.3103, "rho": -0.0434, "theo": 3.7865, "change": -0.11, "open": 3.29, "high": 4.68, "low": 1.97, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-28T16:14:54", "percent_change": -2.83505, "prev_day_close": 3.87999999523163}, {"option": "SPY260904C00770000", "bid": 3.91, "bid_size": 78.0, "ask": 3.94, "ask_size": 89.0, "iv": 0.0941, "open_interest": 4486.0, "volume": 18104.0, "delta": 0.4955, "gamma": 0.0397, "vega": 0.4253, "theta": -0.2956, "rho": 0.0826, "theo": 3.907, "change": -1.745, "open": 6.01, "high": 8.1, "low": 3.81, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -30.8032, "prev_day_close": 5.66499996185303}, {"option": "SPY260904P00770000", "bid": 4.21, "bid_size": 155.0, "ask": 4.25, "ask_size": 80.0, "iv": 0.094, "open_interest": 8242.0, "volume": 28762.0, "delta": -0.5235, "gamma": 0.0412, "vega": 0.4204, "theta": -0.3073, "rho": -0.0435, "theo": 4.2333, "change": -0.07, "open": 3.72, "high": 5.18, "low": 2.18, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -1.63935, "prev_day_close": 4.27000021934509}, {"option": "SPY260904C00771000", "bid": 3.38, "bid_size": 165.0, "ask": 3.41, "ask_size": 80.0, "iv": 0.0929, "open_interest": 1375.0, "volume": 7467.0, "delta": 0.4554, "gamma": 0.04, "vega": 0.423, "theta": -0.2893, "rho": 0.076, "theo": 3.3789, "change": -1.675, "open": 5.41, "high": 7.44, "low": 3.32, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-28T16:14:17", "percent_change": -33.0049, "prev_day_close": 5.07500004768372}, {"option": "SPY260904P00771000", "bid": 4.7, "bid_size": 83.0, "ask": 4.73, "ask_size": 50.0, "iv": 0.0924, "open_interest": 1964.0, "volume": 4740.0, "delta": -0.5654, "gamma": 0.0416, "vega": 0.4173, "theta": -0.3007, "rho": -0.045, "theo": 4.725, "change": -0.005, "open": 4.1, "high": 5.6, "low": 2.5, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-08-28T16:13:52", "percent_change": -0.106951, "prev_day_close": 4.67499995231628}, {"option": "SPY260904C00772000", "bid": 2.9, "bid_size": 79.0, "ask": 2.93, "ask_size": 111.0, "iv": 0.0915, "open_interest": 9783.0, "volume": 13243.0, "delta": 0.4146, "gamma": 0.0399, "vega": 0.4164, "theta": -0.2799, "rho": 0.0692, "theo": 2.8945, "change": -1.575, "open": 4.82, "high": 6.68, "low": 2.84, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-28T16:14:38", "percent_change": -34.8837, "prev_day_close": 4.51500010490418}, {"option": "SPY260904P00772000", "bid": 5.13, "bid_size": 23.0, "ask": 5.31, "ask_size": 16.0, "iv": 0.0902, "open_interest": 1162.0, "volume": 9141.0, "delta": -0.6082, "gamma": 0.0415, "vega": 0.406, "theta": -0.2913, "rho": -0.0465, "theo": 5.2637, "change": 0.075, "open": 4.57, "high": 6.18, "low": 2.76, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-08-28T16:13:37", "percent_change": 1.46056, "prev_day_close": 5.13499999046326}, {"option": "SPY260904C00773000", "bid": 2.46, "bid_size": 79.0, "ask": 2.48, "ask_size": 21.0, "iv": 0.0902, "open_interest": 1356.0, "volume": 5018.0, "delta": 0.3738, "gamma": 0.0393, "vega": 0.4059, "theta": -0.2677, "rho": 0.0624, "theo": 2.4552, "change": -1.5, "open": 4.25, "high": 5.98, "low": 2.42, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -37.594, "prev_day_close": 3.99000000953674}, {"option": "SPY260904P00773000", "bid": 5.7, "bid_size": 25.0, "ask": 5.96, "ask_size": 45.0, "iv": 0.0896, "open_interest": 694.0, "volume": 7221.0, "delta": -0.6512, "gamma": 0.0409, "vega": 0.394, "theta": -0.2788, "rho": -0.0462, "theo": 5.8475, "change": 0.175, "open": 5.03, "high": 6.9, "low": 3.11, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-08-28T16:14:16", "percent_change": 3.10559, "prev_day_close": 5.63499999046326}, {"option": "SPY260904C00774000", "bid": 2.06, "bid_size": 181.0, "ask": 2.09, "ask_size": 97.0, "iv": 0.0891, "open_interest": 1687.0, "volume": 4272.0, "delta": 0.3334, "gamma": 0.0382, "vega": 0.391, "theta": -0.2527, "rho": 0.0556, "theo": 2.0614, "change": -1.42, "open": 3.8, "high": 5.2, "low": 2.04, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-28T16:14:21", "percent_change": -40.5714, "prev_day_close": 3.5}, {"option": "SPY260904P00774000", "bid": 6.22, "bid_size": 27.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0855, "open_interest": 1314.0, "volume": 6078.0, "delta": -0.6933, "gamma": 0.0397, "vega": 0.3749, "theta": -0.2631, "rho": -0.0449, "theo": 6.4815, "change": 0.185, "open": 5.38, "high": 7.43, "low": 3.46, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-08-28T16:02:19", "percent_change": 2.99595, "prev_day_close": 6.17499995231628}, {"option": "SPY260904C00775000", "bid": 1.71, "bid_size": 184.0, "ask": 1.73, "ask_size": 29.0, "iv": 0.088, "open_interest": 3690.0, "volume": 17189.0, "delta": 0.2941, "gamma": 0.0367, "vega": 0.3725, "theta": -0.2353, "rho": 0.049, "theo": 1.7124, "change": -1.31, "open": 3.18, "high": 4.75, "low": 1.69, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-28T16:14:32", "percent_change": -42.9508, "prev_day_close": 3.04999995231628}, {"option": "SPY260904P00775000", "bid": 6.92, "bid_size": 12.0, "ask": 7.33, "ask_size": 27.0, "iv": 0.0867, "open_interest": 1846.0, "volume": 5750.0, "delta": -0.7346, "gamma": 0.038, "vega": 0.3504, "theta": -0.2448, "rho": -0.0432, "theo": 7.1624, "change": 0.37, "open": 6.01, "high": 8.0, "low": 3.86, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-08-28T16:09:52", "percent_change": 5.48961, "prev_day_close": 6.74000000953674}, {"option": "SPY260904C00776000", "bid": 1.4, "bid_size": 206.0, "ask": 1.43, "ask_size": 91.0, "iv": 0.087, "open_interest": 2685.0, "volume": 3518.0, "delta": 0.2564, "gamma": 0.0347, "vega": 0.3504, "theta": -0.2161, "rho": 0.0428, "theo": 1.4072, "change": -1.205, "open": 2.78, "high": 4.17, "low": 1.4, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-28T16:13:36", "percent_change": -45.7305, "prev_day_close": 2.63499999046326}, {"option": "SPY260904P00776000", "bid": 7.61, "bid_size": 30.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.0841, "open_interest": 435.0, "volume": 1304.0, "delta": -0.7739, "gamma": 0.0357, "vega": 0.3256, "theta": -0.2241, "rho": -0.0396, "theo": 7.8881, "change": 0.545, "open": 6.32, "high": 8.67, "low": 4.32, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-28T16:09:24", "percent_change": 7.40992, "prev_day_close": 7.35500001907349}, {"option": "SPY260904C00777000", "bid": 1.14, "bid_size": 174.0, "ask": 1.16, "ask_size": 88.0, "iv": 0.086, "open_interest": 1883.0, "volume": 3367.0, "delta": 0.2209, "gamma": 0.0323, "vega": 0.3254, "theta": -0.1956, "rho": 0.0368, "theo": 1.1435, "change": -1.12, "open": 2.4, "high": 3.64, "low": 1.12, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -49.5575, "prev_day_close": 2.25999999046326}, {"option": "SPY260904P00777000", "bid": 8.36, "bid_size": 342.0, "ask": 8.81, "ask_size": 19.0, "iv": 0.0832, "open_interest": 565.0, "volume": 599.0, "delta": -0.8106, "gamma": 0.033, "vega": 0.2942, "theta": -0.2016, "rho": -0.039, "theo": 8.6575, "change": 0.52, "open": 7.04, "high": 9.1, "low": 4.8, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-28T15:26:12", "percent_change": 6.51629, "prev_day_close": 7.98000001907349}, {"option": "SPY260904C00778000", "bid": 0.91, "bid_size": 264.0, "ask": 0.93, "ask_size": 51.0, "iv": 0.085, "open_interest": 5762.0, "volume": 30012.0, "delta": 0.1879, "gamma": 0.0296, "vega": 0.2985, "theta": -0.1744, "rho": 0.0313, "theo": 0.9188, "change": -0.98, "open": 2.02, "high": 3.18, "low": 0.9, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T16:13:50", "percent_change": -51.0417, "prev_day_close": 1.91999995708466}, {"option": "SPY260904P00778000", "bid": 9.13, "bid_size": 29.0, "ask": 9.64, "ask_size": 33.0, "iv": 0.0816, "open_interest": 661.0, "volume": 674.0, "delta": -0.8445, "gamma": 0.0299, "vega": 0.2627, "theta": -0.1773, "rho": -0.034, "theo": 9.468, "change": 0.595, "open": 7.6, "high": 9.81, "low": 5.4, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-08-28T15:38:24", "percent_change": 6.85089, "prev_day_close": 8.68499994277954}, {"option": "SPY260904C00779000", "bid": 0.72, "bid_size": 252.0, "ask": 0.74, "ask_size": 135.0, "iv": 0.0842, "open_interest": 1436.0, "volume": 5910.0, "delta": 0.1579, "gamma": 0.0267, "vega": 0.2701, "theta": -0.1531, "rho": 0.0263, "theo": 0.73, "change": -0.89, "open": 1.77, "high": 2.71, "low": 0.72, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -54.9383, "prev_day_close": 1.62000000476837}, {"option": "SPY260904P00779000", "bid": 9.96, "bid_size": 50.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.0774, "open_interest": 777.0, "volume": 1314.0, "delta": -0.8748, "gamma": 0.0265, "vega": 0.23, "theta": -0.1526, "rho": -0.0282, "theo": 10.3142, "change": 0.38, "open": 8.38, "high": 11.0, "low": 5.94, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-08-28T15:40:34", "percent_change": 4.04686, "prev_day_close": 9.3899998664856}, {"option": "SPY260904C00780000", "bid": 0.57, "bid_size": 85.0, "ask": 0.58, "ask_size": 43.0, "iv": 0.0836, "open_interest": 4927.0, "volume": 15302.0, "delta": 0.131, "gamma": 0.0238, "vega": 0.2413, "theta": -0.1324, "rho": 0.0217, "theo": 0.5736, "change": -0.77, "open": 1.37, "high": 2.33, "low": 0.56, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T16:14:31", "percent_change": -57.037, "prev_day_close": 1.35000002384186}, {"option": "SPY260904P00780000", "bid": 10.78, "bid_size": 49.0, "ask": 11.4, "ask_size": 53.0, "iv": 0.0772, "open_interest": 1979.0, "volume": 1815.0, "delta": -0.9014, "gamma": 0.023, "vega": 0.1968, "theta": -0.1281, "rho": -0.0258, "theo": 11.1924, "change": 0.925, "open": 9.15, "high": 11.9, "low": 6.65, "tick": "no_change", "last_trade_price": 11.04, "last_trade_time": "2026-08-28T16:05:23", "percent_change": 9.14484, "prev_day_close": 10.1149997711182}, {"option": "SPY260904C00781000", "bid": 0.44, "bid_size": 305.0, "ask": 0.45, "ask_size": 42.0, "iv": 0.0829, "open_interest": 1490.0, "volume": 3081.0, "delta": 0.1074, "gamma": 0.0208, "vega": 0.2127, "theta": -0.1129, "rho": 0.0178, "theo": 0.4462, "change": -0.66, "open": 1.22, "high": 1.96, "low": 0.44, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T16:14:04", "percent_change": -58.9286, "prev_day_close": 1.12000000476837}, {"option": "SPY260904P00781000", "bid": 10.87, "bid_size": 45.0, "ask": 13.15, "ask_size": 46.0, "iv": 0.0759, "open_interest": 181.0, "volume": 826.0, "delta": -0.924, "gamma": 0.0193, "vega": 0.1656, "theta": -0.104, "rho": -0.0215, "theo": 12.1003, "change": 1.115, "open": 10.03, "high": 12.15, "low": 7.3, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-28T13:29:53", "percent_change": 10.2153, "prev_day_close": 10.914999961853}, {"option": "SPY260904C00782000", "bid": 0.34, "bid_size": 58.0, "ask": 0.35, "ask_size": 265.0, "iv": 0.0826, "open_interest": 1402.0, "volume": 3346.0, "delta": 0.0871, "gamma": 0.0179, "vega": 0.1853, "theta": -0.0949, "rho": 0.0144, "theo": 0.3441, "change": -0.57, "open": 0.97, "high": 1.65, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T16:14:40", "percent_change": -61.9565, "prev_day_close": 0.9200000166893}, {"option": "SPY260904P00782000", "bid": 11.8, "bid_size": 62.0, "ask": 13.99, "ask_size": 45.0, "iv": 0.0643, "open_interest": 530.0, "volume": 1037.0, "delta": -0.9427, "gamma": 0.0159, "vega": 0.1352, "theta": -0.0822, "rho": -0.0157, "theo": 13.0305, "change": 0.895, "open": 10.99, "high": 13.8, "low": 7.85, "tick": "no_change", "last_trade_price": 12.66, "last_trade_time": "2026-08-28T13:46:44", "percent_change": 7.60731, "prev_day_close": 11.7649998664856}, {"option": "SPY260904C00783000", "bid": 0.26, "bid_size": 87.0, "ask": 0.27, "ask_size": 291.0, "iv": 0.0823, "open_interest": 974.0, "volume": 3778.0, "delta": 0.07, "gamma": 0.0152, "vega": 0.1597, "theta": -0.0789, "rho": 0.0116, "theo": 0.2636, "change": -0.475, "open": 0.77, "high": 1.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T16:14:20", "percent_change": -63.7584, "prev_day_close": 0.745000004768372}, {"option": "SPY260904P00783000", "bid": 13.12, "bid_size": 62.0, "ask": 14.22, "ask_size": 57.0, "iv": 0.0, "open_interest": 120.0, "volume": 142.0, "delta": -0.9578, "gamma": 0.0128, "vega": 0.1099, "theta": -0.0631, "rho": -0.0141, "theo": 13.9792, "change": 1.15, "open": 11.0, "high": 14.25, "low": 9.06, "tick": "no_change", "last_trade_price": 13.81, "last_trade_time": "2026-08-28T15:59:24", "percent_change": 9.08373, "prev_day_close": 12.6600003242493}, {"option": "SPY260904C00784000", "bid": 0.2, "bid_size": 50.0, "ask": 0.21, "ask_size": 324.0, "iv": 0.0824, "open_interest": 999.0, "volume": 2944.0, "delta": 0.0558, "gamma": 0.0128, "vega": 0.1363, "theta": -0.0649, "rho": 0.0092, "theo": 0.2012, "change": -0.395, "open": 0.59, "high": 1.13, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T16:13:43", "percent_change": -65.2893, "prev_day_close": 0.605000019073486}, {"option": "SPY260904P00784000", "bid": 13.73, "bid_size": 43.0, "ask": 16.01, "ask_size": 43.0, "iv": 0.0314, "open_interest": 155.0, "volume": 58.0, "delta": -0.9693, "gamma": 0.01, "vega": 0.0864, "theta": -0.047, "rho": -0.0105, "theo": 14.9443, "change": 1.17, "open": 12.5, "high": 14.81, "low": 9.52, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-28T14:30:27", "percent_change": 8.58401, "prev_day_close": 13.6300001144409}, {"option": "SPY260904C00785000", "bid": 0.15, "bid_size": 466.0, "ask": 0.16, "ask_size": 379.0, "iv": 0.0822, "open_interest": 5152.0, "volume": 7724.0, "delta": 0.0443, "gamma": 0.0106, "vega": 0.1156, "theta": -0.0532, "rho": 0.0073, "theo": 0.1536, "change": -0.335, "open": 0.48, "high": 0.93, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T16:14:57", "percent_change": -69.0722, "prev_day_close": 0.484999999403954}, {"option": "SPY260904P00785000", "bid": 14.61, "bid_size": 4.0, "ask": 17.36, "ask_size": 4.0, "iv": 0.0919, "open_interest": 72.0, "volume": 618.0, "delta": -0.978, "gamma": 0.0077, "vega": 0.067, "theta": -0.0344, "rho": -0.0066, "theo": 15.9196, "change": -0.36, "open": 14.66, "high": 15.07, "low": 10.16, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-28T12:03:19", "percent_change": -2.44731, "prev_day_close": 14.710000038147}, {"option": "SPY260904C00786000", "bid": 0.11, "bid_size": 628.0, "ask": 0.12, "ask_size": 415.0, "iv": 0.0819, "open_interest": 806.0, "volume": 2309.0, "delta": 0.0352, "gamma": 0.0088, "vega": 0.0978, "theta": -0.0435, "rho": 0.0058, "theo": 0.118, "change": -0.265, "open": 0.4, "high": 0.74, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T16:13:09", "percent_change": -68.8312, "prev_day_close": 0.384999990463257}, {"option": "SPY260904P00786000", "bid": 15.61, "bid_size": 4.0, "ask": 18.36, "ask_size": 4.0, "iv": 0.0963, "open_interest": 6.0, "volume": 24.0, "delta": -0.9844, "gamma": 0.0058, "vega": 0.0525, "theta": -0.0247, "rho": -0.0067, "theo": 16.9032, "change": 1.195, "open": 15.65, "high": 18.48, "low": 11.56, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-28T14:32:17", "percent_change": 7.63334, "prev_day_close": 15.6550002098084}, {"option": "SPY260904C00787000", "bid": 0.09, "bid_size": 519.0, "ask": 0.1, "ask_size": 455.0, "iv": 0.0833, "open_interest": 1608.0, "volume": 1373.0, "delta": 0.0281, "gamma": 0.0073, "vega": 0.0827, "theta": -0.0358, "rho": 0.0046, "theo": 0.0916, "change": -0.215, "open": 0.3, "high": 0.57, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -70.4918, "prev_day_close": 0.305000007152557}, {"option": "SPY260904P00787000", "bid": 16.61, "bid_size": 4.0, "ask": 19.36, "ask_size": 4.0, "iv": 0.1007, "open_interest": 1.0, "volume": 23.0, "delta": -0.9888, "gamma": 0.0044, "vega": 0.0398, "theta": -0.0177, "rho": -0.0039, "theo": 17.8925, "change": -2.56, "open": 14.6, "high": 16.86, "low": 13.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-28T11:43:26", "percent_change": -15.3661, "prev_day_close": 16.6600003242493}, {"option": "SPY260904C00788000", "bid": 0.07, "bid_size": 538.0, "ask": 0.08, "ask_size": 484.0, "iv": 0.084, "open_interest": 2243.0, "volume": 2192.0, "delta": 0.0227, "gamma": 0.006, "vega": 0.0703, "theta": -0.0297, "rho": 0.0037, "theo": 0.0723, "change": -0.175, "open": 0.25, "high": 0.48, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:13:18", "percent_change": -71.4286, "prev_day_close": 0.244999997317791}, {"option": "SPY260904P00788000", "bid": 17.61, "bid_size": 4.0, "ask": 20.36, "ask_size": 4.0, "iv": 0.1051, "open_interest": 0.0, "volume": 7.0, "delta": -0.992, "gamma": 0.0033, "vega": 0.0315, "theta": -0.0127, "rho": -0.0038, "theo": 18.8854, "change": 0.95, "open": 17.18, "high": 18.88, "low": 16.31, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-08-28T15:46:31", "percent_change": 5.35513, "prev_day_close": 17.7400007247925}, {"option": "SPY260904C00789000", "bid": 0.06, "bid_size": 39.0, "ask": 0.07, "ask_size": 682.0, "iv": 0.086, "open_interest": 1579.0, "volume": 1147.0, "delta": 0.0186, "gamma": 0.005, "vega": 0.0602, "theta": -0.025, "rho": 0.003, "theo": 0.0583, "change": -0.135, "open": 0.19, "high": 0.39, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:13:18", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "SPY260904P00789000", "bid": 18.61, "bid_size": 1.0, "ask": 21.36, "ask_size": 1.0, "iv": 0.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0025, "vega": 0.0245, "theta": -0.0094, "rho": -0.002, "theo": 19.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-08-20T15:38:14", "percent_change": 0.0, "prev_day_close": 18.6599998474121}, {"option": "SPY260904C00790000", "bid": 0.04, "bid_size": 881.0, "ask": 0.05, "ask_size": 446.0, "iv": 0.0852, "open_interest": 4956.0, "volume": 14332.0, "delta": 0.0155, "gamma": 0.0042, "vega": 0.0522, "theta": -0.0215, "rho": 0.0025, "theo": 0.0482, "change": -0.115, "open": 0.15, "high": 0.31, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:13:18", "percent_change": -74.1936, "prev_day_close": 0.155000001192093}, {"option": "SPY260904P00790000", "bid": 19.61, "bid_size": 4.0, "ask": 22.35, "ask_size": 1.0, "iv": 0.113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.002, "vega": 0.0193, "theta": -0.0072, "rho": -0.002, "theo": 20.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-08-27T14:10:44", "percent_change": 0.0, "prev_day_close": 19.7400007247925}, {"option": "SPY260904C00791000", "bid": 0.04, "bid_size": 614.0, "ask": 0.05, "ask_size": 925.0, "iv": 0.0885, "open_interest": 4735.0, "volume": 1057.0, "delta": 0.0134, "gamma": 0.0036, "vega": 0.0463, "theta": -0.019, "rho": 0.0022, "theo": 0.0415, "change": -0.085, "open": 0.13, "high": 0.25, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:13:18", "percent_change": -68.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260904P00791000", "bid": 20.61, "bid_size": 1.0, "ask": 23.35, "ask_size": 1.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0015, "vega": 0.0164, "theta": -0.0056, "rho": -0.0018, "theo": 21.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-08-17T09:53:23", "percent_change": 0.0, "prev_day_close": 20.6599998474121}, {"option": "SPY260904C00792000", "bid": 0.03, "bid_size": 783.0, "ask": 0.04, "ask_size": 410.0, "iv": 0.089, "open_interest": 1051.0, "volume": 615.0, "delta": 0.0116, "gamma": 0.0032, "vega": 0.0412, "theta": -0.0169, "rho": 0.0019, "theo": 0.036, "change": -0.075, "open": 0.1, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:13:18", "percent_change": -71.4286, "prev_day_close": 0.105000000447035}, {"option": "SPY260904P00792000", "bid": 21.61, "bid_size": 1.0, "ask": 24.35, "ask_size": 1.0, "iv": 0.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0013, "vega": 0.0136, "theta": -0.0046, "rho": -0.001, "theo": 22.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.37, "last_trade_time": "2026-08-20T15:09:37", "percent_change": 0.0, "prev_day_close": 21.6599998474121}, {"option": "SPY260904C00793000", "bid": 0.03, "bid_size": 563.0, "ask": 0.04, "ask_size": 791.0, "iv": 0.0924, "open_interest": 2228.0, "volume": 1945.0, "delta": 0.0102, "gamma": 0.0028, "vega": 0.037, "theta": -0.0153, "rho": 0.0016, "theo": 0.0318, "change": -0.045, "open": 0.08, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:12:15", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SPY260904P00793000", "bid": 22.13, "bid_size": 1.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.001, "vega": 0.0113, "theta": -0.0039, "rho": -0.001, "theo": 23.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T11:21:07", "percent_change": 0.0, "prev_day_close": 22.6599998474121}, {"option": "SPY260904C00794000", "bid": 0.02, "bid_size": 1114.0, "ask": 0.03, "ask_size": 384.0, "iv": 0.092, "open_interest": 1149.0, "volume": 690.0, "delta": 0.0091, "gamma": 0.0024, "vega": 0.0337, "theta": -0.0141, "rho": 0.0015, "theo": 0.0288, "change": -0.055, "open": 0.05, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:35:53", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY260904P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0098, "theta": -0.0034, "rho": -0.001, "theo": 24.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.87, "last_trade_time": "2026-08-26T10:27:45", "percent_change": 0.0, "prev_day_close": 23.6599998474121}, {"option": "SPY260904C00795000", "bid": 0.02, "bid_size": 912.0, "ask": 0.03, "ask_size": 612.0, "iv": 0.0954, "open_interest": 4598.0, "volume": 1291.0, "delta": 0.0082, "gamma": 0.0022, "vega": 0.0308, "theta": -0.0131, "rho": 0.0013, "theo": 0.0263, "change": -0.045, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:05:49", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "SPY260904P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0089, "theta": -0.003, "rho": -0.001, "theo": 25.8732, "change": 1.265, "open": 22.0, "high": 25.9, "low": 22.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-28T14:30:49", "percent_change": 5.13497, "prev_day_close": 24.6350002288818}, {"option": "SPY260904C00796000", "bid": 0.02, "bid_size": 819.0, "ask": 0.03, "ask_size": 797.0, "iv": 0.0985, "open_interest": 2276.0, "volume": 932.0, "delta": 0.0076, "gamma": 0.002, "vega": 0.0287, "theta": -0.0124, "rho": 0.0012, "theo": 0.0246, "change": -0.035, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:06:12", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260904P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0027, "rho": -0.0009, "theo": 26.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-08-20T14:08:49", "percent_change": 0.0, "prev_day_close": 25.6350002288818}, {"option": "SPY260904C00797000", "bid": 0.02, "bid_size": 687.0, "ask": 0.03, "ask_size": 937.0, "iv": 0.1018, "open_interest": 695.0, "volume": 1304.0, "delta": 0.007, "gamma": 0.0018, "vega": 0.0267, "theta": -0.0118, "rho": 0.0011, "theo": 0.0231, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:12:18", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260904P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0024, "rho": -0.0008, "theo": 27.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.52, "last_trade_time": "2026-08-21T16:11:23", "percent_change": 0.0, "prev_day_close": 26.6350002288818}, {"option": "SPY260904C00798000", "bid": 0.01, "bid_size": 1358.0, "ask": 0.02, "ask_size": 331.0, "iv": 0.0994, "open_interest": 655.0, "volume": 121.0, "delta": 0.0065, "gamma": 0.0016, "vega": 0.025, "theta": -0.0113, "rho": 0.001, "theo": 0.0218, "change": -0.025, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:14:29", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260904P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0022, "rho": -0.0004, "theo": 28.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.41, "last_trade_time": "2026-08-26T12:38:55", "percent_change": 0.0, "prev_day_close": 27.6350002288818}, {"option": "SPY260904C00799000", "bid": 0.01, "bid_size": 1370.0, "ask": 0.02, "ask_size": 330.0, "iv": 0.1025, "open_interest": 932.0, "volume": 243.0, "delta": 0.006, "gamma": 0.0015, "vega": 0.0235, "theta": -0.0108, "rho": 0.001, "theo": 0.0207, "change": -0.025, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:37", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260904P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0021, "rho": -0.0004, "theo": 29.8723, "change": -4.435, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-28T11:07:57", "percent_change": -15.488, "prev_day_close": 28.6350002288818}, {"option": "SPY260904C00800000", "bid": 0.01, "bid_size": 1333.0, "ask": 0.02, "ask_size": 330.0, "iv": 0.1056, "open_interest": 5424.0, "volume": 10747.0, "delta": 0.0057, "gamma": 0.0014, "vega": 0.0222, "theta": -0.0105, "rho": 0.0009, "theo": 0.0199, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:04:53", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260904P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 41.0, "volume": 67.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0057, "theta": -0.002, "rho": -0.0004, "theo": 30.8722, "change": 0.52, "open": 25.14, "high": 30.53, "low": 25.14, "tick": "down", "last_trade_price": 30.16, "last_trade_time": "2026-08-28T16:08:15", "percent_change": 1.75438, "prev_day_close": 29.6400003433228}, {"option": "SPY260904C00801000", "bid": 0.01, "bid_size": 1296.0, "ask": 0.02, "ask_size": 325.0, "iv": 0.1086, "open_interest": 1114.0, "volume": 290.0, "delta": 0.0054, "gamma": 0.0013, "vega": 0.0211, "theta": -0.0102, "rho": 0.0009, "theo": 0.0191, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:57:51", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260904P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0053, "theta": -0.002, "rho": -0.0004, "theo": 31.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-08-13T10:01:57", "percent_change": 0.0, "prev_day_close": 30.6399993896484}, {"option": "SPY260904C00802000", "bid": 0.01, "bid_size": 1269.0, "ask": 0.02, "ask_size": 579.0, "iv": 0.1117, "open_interest": 811.0, "volume": 8.0, "delta": 0.0051, "gamma": 0.0012, "vega": 0.02, "theta": -0.0099, "rho": 0.0008, "theo": 0.0185, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:24:23", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.005, "theta": -0.0019, "rho": -0.0004, "theo": 32.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.75, "last_trade_time": "2026-08-14T14:21:41", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SPY260904C00803000", "bid": 0.01, "bid_size": 1132.0, "ask": 0.02, "ask_size": 702.0, "iv": 0.1148, "open_interest": 863.0, "volume": 763.0, "delta": 0.0048, "gamma": 0.0011, "vega": 0.0191, "theta": -0.0096, "rho": 0.0008, "theo": 0.0178, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:48:21", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0018, "rho": -0.0005, "theo": 33.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.29, "last_trade_time": "2026-08-13T10:01:58", "percent_change": 0.0, "prev_day_close": 32.6449995040894}, {"option": "SPY260904C00804000", "bid": 0.01, "bid_size": 1064.0, "ask": 0.02, "ask_size": 768.0, "iv": 0.1178, "open_interest": 618.0, "volume": 1.0, "delta": 0.0046, "gamma": 0.001, "vega": 0.0182, "theta": -0.0094, "rho": 0.0007, "theo": 0.0173, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:49:06", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0018, "rho": -0.0005, "theo": 34.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.56, "last_trade_time": "2026-08-20T15:38:24", "percent_change": 0.0, "prev_day_close": 33.6549987792969}, {"option": "SPY260904C00805000", "bid": 0.01, "bid_size": 1099.0, "ask": 0.02, "ask_size": 824.0, "iv": 0.1208, "open_interest": 1342.0, "volume": 11.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0175, "theta": -0.0092, "rho": 0.0007, "theo": 0.0168, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:43:10", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0017, "rho": -0.0005, "theo": 35.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-08-13T15:55:55", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "SPY260904C00806000", "bid": 0.01, "bid_size": 1030.0, "ask": 0.02, "ask_size": 876.0, "iv": 0.1238, "open_interest": 621.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0009, "vega": 0.0168, "theta": -0.009, "rho": 0.0007, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:41:36", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.004, "theta": -0.0017, "rho": -0.0005, "theo": 36.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.39, "last_trade_time": "2026-08-13T09:58:54", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "SPY260904C00807000", "bid": 0.01, "bid_size": 1016.0, "ask": 0.02, "ask_size": 923.0, "iv": 0.1268, "open_interest": 222.0, "volume": 10.0, "delta": 0.0041, "gamma": 0.0009, "vega": 0.0161, "theta": -0.0089, "rho": 0.0006, "theo": 0.016, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:01:29", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0016, "rho": -0.0005, "theo": 37.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.37, "last_trade_time": "2026-08-13T09:58:54", "percent_change": 0.0, "prev_day_close": 36.6549987792969}, {"option": "SPY260904C00808000", "bid": 0.01, "bid_size": 1004.0, "ask": 0.02, "ask_size": 967.0, "iv": 0.1298, "open_interest": 477.0, "volume": 3.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0155, "theta": -0.0087, "rho": 0.0006, "theo": 0.0156, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:42:03", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0016, "rho": -0.0005, "theo": 38.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-08-26T16:00:02", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "SPY260904C00809000", "bid": 0.01, "bid_size": 994.0, "ask": 0.02, "ask_size": 1008.0, "iv": 0.1328, "open_interest": 324.0, "volume": 2.0, "delta": 0.0038, "gamma": 0.0008, "vega": 0.0149, "theta": -0.0086, "rho": 0.0006, "theo": 0.0153, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:50:33", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0016, "rho": -0.0005, "theo": 39.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-08-13T09:58:55", "percent_change": 0.0, "prev_day_close": 38.6649990081787}, {"option": "SPY260904C00810000", "bid": 0.01, "bid_size": 1036.0, "ask": 0.02, "ask_size": 1047.0, "iv": 0.1357, "open_interest": 783.0, "volume": 29.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0144, "theta": -0.0084, "rho": 0.0006, "theo": 0.015, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:47:52", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0016, "rho": -0.0005, "theo": 40.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.89, "last_trade_time": "2026-08-26T16:00:56", "percent_change": 0.0, "prev_day_close": 39.6549987792969}, {"option": "SPY260904C00811000", "bid": 0.01, "bid_size": 975.0, "ask": 0.02, "ask_size": 1073.0, "iv": 0.1386, "open_interest": 440.0, "volume": 1.0, "delta": 0.0035, "gamma": 0.0007, "vega": 0.0139, "theta": -0.0083, "rho": 0.0006, "theo": 0.0147, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:10:50", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260904P00811000", "bid": 40.13, "bid_size": 1.0, "ask": 43.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0015, "rho": -0.0005, "theo": 41.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-08-06T14:19:07", "percent_change": 0.0, "prev_day_close": 40.6799983978272}, {"option": "SPY260904C00812000", "bid": 0.01, "bid_size": 966.0, "ask": 0.02, "ask_size": 1109.0, "iv": 0.1415, "open_interest": 664.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0007, "vega": 0.0135, "theta": -0.0082, "rho": 0.0005, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:01:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00812000", "bid": 41.13, "bid_size": 1.0, "ask": 44.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0015, "rho": -0.0005, "theo": 42.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.84, "last_trade_time": "2026-08-04T14:00:31", "percent_change": 0.0, "prev_day_close": 41.6549987792969}, {"option": "SPY260904C00813000", "bid": 0.01, "bid_size": 958.0, "ask": 0.02, "ask_size": 1144.0, "iv": 0.1445, "open_interest": 728.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.013, "theta": -0.0081, "rho": 0.0005, "theo": 0.0142, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:57:03", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00813000", "bid": 42.13, "bid_size": 1.0, "ask": 45.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0015, "rho": -0.0005, "theo": 43.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-08-04T14:00:32", "percent_change": 0.0, "prev_day_close": 42.6549987792969}, {"option": "SPY260904C00814000", "bid": 0.01, "bid_size": 950.0, "ask": 0.02, "ask_size": 1180.0, "iv": 0.1475, "open_interest": 797.0, "volume": 40.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0126, "theta": -0.008, "rho": 0.0005, "theo": 0.0139, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:02:09", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00814000", "bid": 43.13, "bid_size": 1.0, "ask": 46.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.003, "theta": -0.0014, "rho": -0.0005, "theo": 44.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.82, "last_trade_time": "2026-08-04T14:00:33", "percent_change": 0.0, "prev_day_close": 43.6599998474121}, {"option": "SPY260904C00815000", "bid": 0.01, "bid_size": 941.0, "ask": 0.02, "ask_size": 1215.0, "iv": 0.1504, "open_interest": 1085.0, "volume": 71.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0079, "rho": 0.0005, "theo": 0.0137, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:02:05", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0014, "rho": -0.0005, "theo": 45.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.41, "last_trade_time": "2026-08-27T16:11:27", "percent_change": 0.0, "prev_day_close": 44.6549987792969}, {"option": "SPY260904C00816000", "bid": 0.01, "bid_size": 932.0, "ask": 0.02, "ask_size": 1250.0, "iv": 0.1533, "open_interest": 229.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0119, "theta": -0.0078, "rho": 0.0005, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T13:34:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00816000", "bid": 45.13, "bid_size": 1.0, "ask": 48.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0014, "rho": -0.0004, "theo": 46.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.76, "last_trade_time": "2026-08-04T14:00:34", "percent_change": 0.0, "prev_day_close": 45.6599998474121}, {"option": "SPY260904C00817000", "bid": 0.01, "bid_size": 924.0, "ask": 0.02, "ask_size": 1285.0, "iv": 0.1562, "open_interest": 52.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0115, "theta": -0.0077, "rho": 0.0005, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T09:33:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00817000", "bid": 46.13, "bid_size": 1.0, "ask": 49.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0014, "rho": -0.0004, "theo": 47.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.79, "last_trade_time": "2026-08-04T14:00:34", "percent_change": 0.0, "prev_day_close": 46.6599998474121}, {"option": "SPY260904C00818000", "bid": 0.01, "bid_size": 915.0, "ask": 0.02, "ask_size": 1321.0, "iv": 0.1591, "open_interest": 1028.0, "volume": 2.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0112, "theta": -0.0076, "rho": 0.0004, "theo": 0.0131, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:06:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00818000", "bid": 47.13, "bid_size": 1.0, "ask": 50.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0014, "rho": -0.0004, "theo": 48.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.76, "last_trade_time": "2026-08-04T14:00:35", "percent_change": 0.0, "prev_day_close": 47.6599998474121}, {"option": "SPY260904C00819000", "bid": 0.01, "bid_size": 907.0, "ask": 0.02, "ask_size": 1089.0, "iv": 0.162, "open_interest": 916.0, "volume": 6.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0109, "theta": -0.0075, "rho": 0.0004, "theo": 0.0129, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:06:32", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00819000", "bid": 48.13, "bid_size": 1.0, "ask": 51.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0013, "rho": -0.0004, "theo": 49.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-08-04T14:00:35", "percent_change": 0.0, "prev_day_close": 48.6599998474121}, {"option": "SPY260904C00820000", "bid": 0.01, "bid_size": 898.0, "ask": 0.02, "ask_size": 1115.0, "iv": 0.1649, "open_interest": 1996.0, "volume": 47.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0074, "rho": 0.0004, "theo": 0.0127, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:10", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 50.8714, "change": 0.86, "open": 50.52, "high": 50.52, "low": 50.52, "tick": "up", "last_trade_price": 50.52, "last_trade_time": "2026-08-28T15:55:48", "percent_change": 1.73178, "prev_day_close": 49.6599998474121}, {"option": "SPY260904C00821000", "bid": 0.01, "bid_size": 883.0, "ask": 0.02, "ask_size": 1140.0, "iv": 0.1676, "open_interest": 1320.0, "volume": 69.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0074, "rho": 0.0004, "theo": 0.0125, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:09:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00821000", "bid": 50.13, "bid_size": 1.0, "ask": 53.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 51.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.72, "last_trade_time": "2026-08-04T14:00:36", "percent_change": 0.0, "prev_day_close": 50.6599998474121}, {"option": "SPY260904C00822000", "bid": 0.01, "bid_size": 875.0, "ask": 0.02, "ask_size": 1165.0, "iv": 0.1704, "open_interest": 250.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0101, "theta": -0.0073, "rho": 0.0004, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:45:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00822000", "bid": 51.13, "bid_size": 1.0, "ask": 54.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0013, "rho": -0.0004, "theo": 52.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-08-04T14:00:36", "percent_change": 0.0, "prev_day_close": 51.6549987792969}, {"option": "SPY260904C00823000", "bid": 0.01, "bid_size": 798.0, "ask": 0.02, "ask_size": 1416.0, "iv": 0.1734, "open_interest": 1565.0, "volume": 315.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0072, "rho": 0.0004, "theo": 0.0122, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:13:13", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00823000", "bid": 52.13, "bid_size": 1.0, "ask": 55.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0013, "rho": -0.0004, "theo": 53.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.69, "last_trade_time": "2026-08-04T14:00:36", "percent_change": 0.0, "prev_day_close": 52.6599998474121}, {"option": "SPY260904C00824000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.16, "open_interest": 36.0, "volume": 119.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0071, "rho": 0.0004, "theo": 0.012, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00824000", "bid": 53.13, "bid_size": 1.0, "ask": 56.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0013, "rho": -0.0004, "theo": 54.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.74, "last_trade_time": "2026-08-04T14:00:37", "percent_change": 0.0, "prev_day_close": 53.6599998474121}, {"option": "SPY260904C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.1626, "open_interest": 362.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0093, "theta": -0.0071, "rho": 0.0004, "theo": 0.0119, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:05:11", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0012, "rho": -0.0004, "theo": 55.8713, "change": 1.34, "open": 50.45, "high": 56.0, "low": 50.45, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-28T15:05:40", "percent_change": 2.45152, "prev_day_close": 54.6599998474121}, {"option": "SPY260904C00826000", "bid": 0.01, "bid_size": 833.0, "ask": 0.02, "ask_size": 1514.0, "iv": 0.182, "open_interest": 55.0, "volume": 416.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0091, "theta": -0.007, "rho": 0.0004, "theo": 0.0117, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:14:52", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00826000", "bid": 55.13, "bid_size": 1.0, "ask": 58.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0012, "rho": -0.0004, "theo": 56.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.73, "last_trade_time": "2026-08-04T14:00:37", "percent_change": 0.0, "prev_day_close": 55.6599998474121}, {"option": "SPY260904C00827000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.168, "open_interest": 96.0, "volume": 127.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0089, "theta": -0.007, "rho": 0.0004, "theo": 0.0117, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:09:41", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00827000", "bid": 56.13, "bid_size": 1.0, "ask": 59.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.002, "theta": -0.0012, "rho": -0.0004, "theo": 57.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.79, "last_trade_time": "2026-08-04T16:01:32", "percent_change": 0.0, "prev_day_close": 56.6599998474121}, {"option": "SPY260904C00828000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.1704, "open_interest": 158.0, "volume": 1996.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0068, "rho": 0.0004, "theo": 0.0115, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:03:52", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00828000", "bid": 57.13, "bid_size": 1.0, "ask": 60.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0012, "rho": -0.0004, "theo": 58.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.76, "last_trade_time": "2026-08-04T14:00:38", "percent_change": 0.0, "prev_day_close": 57.6599998474121}, {"option": "SPY260904C00829000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.173, "open_interest": 515.0, "volume": 42.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0068, "rho": 0.0003, "theo": 0.0113, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:58:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00829000", "bid": 58.13, "bid_size": 1.0, "ask": 61.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0012, "rho": -0.0004, "theo": 59.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-08-05T16:01:34", "percent_change": 0.0, "prev_day_close": 58.6549987792969}, {"option": "SPY260904C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.1756, "open_interest": 705.0, "volume": 2351.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0067, "rho": 0.0003, "theo": 0.0112, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:04:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0012, "rho": -0.0004, "theo": 60.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.76, "last_trade_time": "2026-08-04T14:00:38", "percent_change": 0.0, "prev_day_close": 59.6549987792969}, {"option": "SPY260904C00831000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.1781, "open_interest": 168.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0067, "rho": 0.0003, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T12:19:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00831000", "bid": 60.13, "bid_size": 1.0, "ask": 63.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0012, "rho": -0.0004, "theo": 61.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6599998474121}, {"option": "SPY260904C00832000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.1807, "open_interest": 271.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0066, "rho": 0.0003, "theo": 0.0109, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:26:29", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00832000", "bid": 61.13, "bid_size": 1.0, "ask": 64.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0011, "rho": -0.0004, "theo": 62.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6599998474121}, {"option": "SPY260904C00833000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.1832, "open_interest": 142.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0065, "rho": 0.0003, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T11:40:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00833000", "bid": 62.13, "bid_size": 1.0, "ask": 65.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0011, "rho": -0.0004, "theo": 63.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6550006866455}, {"option": "SPY260904C00834000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 330.0, "iv": 0.1858, "open_interest": 48.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0065, "rho": 0.0003, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T13:01:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00834000", "bid": 63.13, "bid_size": 1.0, "ask": 66.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0011, "rho": -0.0004, "theo": 64.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6600017547607}, {"option": "SPY260904C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.1884, "open_interest": 390.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0064, "rho": 0.0003, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:51:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0011, "rho": -0.0004, "theo": 65.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6550006866455}, {"option": "SPY260904C00836000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.1909, "open_interest": 10048.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0064, "rho": 0.0003, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00836000", "bid": 65.13, "bid_size": 1.0, "ask": 68.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0011, "rho": -0.0004, "theo": 66.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6599998474121}, {"option": "SPY260904C00837000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.1934, "open_interest": 288.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0063, "rho": 0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T16:04:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00837000", "bid": 66.13, "bid_size": 1.0, "ask": 69.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0011, "rho": -0.0004, "theo": 67.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6599998474121}, {"option": "SPY260904C00838000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.196, "open_interest": 276.0, "volume": 1026.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0063, "rho": 0.0003, "theo": 0.0102, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:02:28", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00838000", "bid": 67.13, "bid_size": 1.0, "ask": 70.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0015, "theta": -0.001, "rho": -0.0004, "theo": 68.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6650009155274}, {"option": "SPY260904C00839000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.1985, "open_interest": 1215.0, "volume": 980.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0062, "rho": 0.0003, "theo": 0.0101, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:02:31", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00839000", "bid": 68.13, "bid_size": 1.0, "ask": 71.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0015, "theta": -0.001, "rho": -0.0004, "theo": 69.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6599998474121}, {"option": "SPY260904C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.201, "open_interest": 1328.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0062, "rho": 0.0003, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:08:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0015, "theta": -0.001, "rho": -0.0003, "theo": 70.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6650009155274}, {"option": "SPY260904C00841000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.2036, "open_interest": 297.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0061, "rho": 0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T10:04:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00841000", "bid": 70.13, "bid_size": 1.0, "ask": 73.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 71.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6599998474121}, {"option": "SPY260904C00842000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.2061, "open_interest": 195.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0064, "theta": -0.006, "rho": 0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T10:05:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00842000", "bid": 71.13, "bid_size": 1.0, "ask": 74.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 72.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6650009155274}, {"option": "SPY260904C00843000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.2086, "open_interest": 336.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0063, "theta": -0.006, "rho": 0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T10:03:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00843000", "bid": 72.13, "bid_size": 1.0, "ask": 75.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 73.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6650009155274}, {"option": "SPY260904C00844000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.2111, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0059, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:00:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00844000", "bid": 73.13, "bid_size": 1.0, "ask": 76.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 74.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6599998474121}, {"option": "SPY260904C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 749.0, "iv": 0.2136, "open_interest": 65.0, "volume": 6.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.006, "theta": -0.0059, "rho": 0.0002, "theo": 0.0094, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:47:06", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 75.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6650009155274}, {"option": "SPY260904C00846000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 771.0, "iv": 0.2161, "open_interest": 155.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0058, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:29:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00846000", "bid": 75.13, "bid_size": 1.0, "ask": 78.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0013, "theta": -0.001, "rho": -0.0002, "theo": 76.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6599998474121}, {"option": "SPY260904C00847000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 793.0, "iv": 0.2186, "open_interest": 78.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0058, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T13:25:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00847000", "bid": 76.13, "bid_size": 1.0, "ask": 79.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0013, "theta": -0.001, "rho": -0.0002, "theo": 77.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6599998474121}, {"option": "SPY260904C00848000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 815.0, "iv": 0.2211, "open_interest": 369.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0058, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T16:14:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00848000", "bid": 77.13, "bid_size": 1.0, "ask": 80.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0009, "rho": -0.0002, "theo": 78.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6599998474121}, {"option": "SPY260904C00849000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 837.0, "iv": 0.2236, "open_interest": 340.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0057, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:55:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00849000", "bid": 78.13, "bid_size": 1.0, "ask": 81.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 79.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6650009155274}, {"option": "SPY260904C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 859.0, "iv": 0.226, "open_interest": 11753.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0057, "rho": 0.0002, "theo": 0.009, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:05:11", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 80.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.31, "last_trade_time": "2026-08-07T11:32:29", "percent_change": 0.0, "prev_day_close": 79.6599998474121}, {"option": "SPY260904C00851000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 879.0, "iv": 0.2285, "open_interest": 1258.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0056, "rho": 0.0002, "theo": 0.0089, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:03:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00851000", "bid": 80.13, "bid_size": 1.0, "ask": 83.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 81.8709, "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": 80.6550025939941}, {"option": "SPY260904C00852000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 900.0, "iv": 0.231, "open_interest": 970.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0056, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-11T15:11:55", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00852000", "bid": 81.13, "bid_size": 1.0, "ask": 84.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 82.8709, "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": 81.6650009155274}, {"option": "SPY260904C00853000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 920.0, "iv": 0.2335, "open_interest": 1172.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0055, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T10:40:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00853000", "bid": 82.13, "bid_size": 1.0, "ask": 85.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0002, "theo": 83.8709, "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": 82.6599998474121}, {"option": "SPY260904C00854000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 940.0, "iv": 0.2359, "open_interest": 1492.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0055, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T15:15:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00854000", "bid": 83.13, "bid_size": 1.0, "ask": 86.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0002, "theo": 84.8709, "change": -0.4, "open": 83.26, "high": 83.26, "low": 83.26, "tick": "no_change", "last_trade_price": 83.26, "last_trade_time": "2026-08-28T10:07:18", "percent_change": -0.478126, "prev_day_close": 83.6599998474121}, {"option": "SPY260904C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 959.0, "iv": 0.2384, "open_interest": 3999.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.005, "theta": -0.0054, "rho": 0.0002, "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": "2026-08-14T15:14:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0002, "theo": 85.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.55, "last_trade_time": "2026-08-27T15:49:25", "percent_change": 0.0, "prev_day_close": 84.6599998474121}, {"option": "SPY260904C00856000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 978.0, "iv": 0.2407, "open_interest": 790.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.005, "theta": -0.0054, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:32:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00856000", "bid": 85.13, "bid_size": 1.0, "ask": 88.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0002, "theo": 86.8709, "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": 85.6650009155274}, {"option": "SPY260904C00857000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 997.0, "iv": 0.2432, "open_interest": 991.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0053, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:01:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00857000", "bid": 86.13, "bid_size": 1.0, "ask": 89.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0009, "rho": -0.0002, "theo": 87.8709, "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": 86.6650009155274}, {"option": "SPY260904C00858000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1016.0, "iv": 0.2456, "open_interest": 3881.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0053, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:16:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260904P00858000", "bid": 87.13, "bid_size": 1.0, "ask": 90.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0009, "rho": -0.0002, "theo": 88.8709, "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": 87.6599998474121}, {"option": "SPY260904C00859000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1036.0, "iv": 0.248, "open_interest": 2228.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0052, "rho": 0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:16:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00859000", "bid": 88.13, "bid_size": 1.0, "ask": 91.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0002, "theo": 89.8709, "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": 88.6550025939941}, {"option": "SPY260904C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1055.0, "iv": 0.2504, "open_interest": 2986.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0052, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:41:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0002, "theo": 90.8709, "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": 89.6650009155274}, {"option": "SPY260904C00861000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1130.0, "iv": 0.2529, "open_interest": 897.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0052, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T15:14:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00861000", "bid": 90.13, "bid_size": 1.0, "ask": 93.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0002, "theo": 91.8709, "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": 90.6650009155274}, {"option": "SPY260904C00862000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1149.0, "iv": 0.2553, "open_interest": 2589.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0051, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:15:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00862000", "bid": 91.13, "bid_size": 1.0, "ask": 94.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0002, "theo": 92.8708, "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": 91.6599998474121}, {"option": "SPY260904C00863000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1168.0, "iv": 0.2577, "open_interest": 2946.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0051, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:28:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00863000", "bid": 92.13, "bid_size": 1.0, "ask": 95.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0002, "theo": 93.8708, "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": 92.6650009155274}, {"option": "SPY260904C00864000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1187.0, "iv": 0.2601, "open_interest": 3789.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0043, "theta": -0.005, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:28:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00864000", "bid": 93.13, "bid_size": 1.0, "ask": 96.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0002, "theo": 94.8708, "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": 93.6599998474121}, {"option": "SPY260904C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1207.0, "iv": 0.2625, "open_interest": 949.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0042, "theta": -0.005, "rho": 0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:07:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0002, "theo": 95.8708, "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": 94.6599998474121}, {"option": "SPY260904C00866000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1227.0, "iv": 0.2649, "open_interest": 3067.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0049, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T15:40:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00866000", "bid": 95.13, "bid_size": 1.0, "ask": 98.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 96.8708, "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": 95.6599998474121}, {"option": "SPY260904C00867000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1246.0, "iv": 0.2673, "open_interest": 2063.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0049, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T13:49:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00867000", "bid": 96.13, "bid_size": 1.0, "ask": 99.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 97.8708, "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": 96.6599998474121}, {"option": "SPY260904C00868000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1266.0, "iv": 0.2697, "open_interest": 4236.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.004, "theta": -0.0048, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T11:54:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00868000", "bid": 97.13, "bid_size": 1.0, "ask": 100.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 98.8708, "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": 97.6650009155274}, {"option": "SPY260904C00869000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1286.0, "iv": 0.272, "open_interest": 7951.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.004, "theta": -0.0048, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T11:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00869000", "bid": 98.13, "bid_size": 1.0, "ask": 101.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 99.8708, "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": 98.6599998474121}, {"option": "SPY260904C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1305.0, "iv": 0.2744, "open_interest": 7991.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0048, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:08:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 100.8708, "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": 99.6599998474121}, {"option": "SPY260904C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1415.0, "iv": 0.2862, "open_interest": 832.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0045, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:33:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": -0.0002, "theo": 105.8707, "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": 104.659999847412}, {"option": "SPY260904C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1214.0, "iv": 0.2979, "open_interest": 580.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0043, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T11:51:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 110.8707, "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": 109.659999847412}, {"option": "SPY260904C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1286.0, "iv": 0.3095, "open_interest": 1605.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0041, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:06:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 115.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.659999847412}, {"option": "SPY260904C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1729.0, "iv": 0.3211, "open_interest": 2213.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0028, "theta": -0.004, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T11:26:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": -0.0002, "theo": 120.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.655002593994}, {"option": "SPY260904C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1851.0, "iv": 0.3325, "open_interest": 780.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0038, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:28:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": -0.0002, "theo": 125.8705, "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": 124.659999847412}, {"option": "SPY260904C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1550.0, "iv": 0.3438, "open_interest": 3252.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0036, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:53:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": -0.0002, "theo": 130.8705, "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": 129.654998779297}, {"option": "SPY260904C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1629.0, "iv": 0.355, "open_interest": 965.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0034, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:53:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0002, "theo": 135.8705, "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": 134.654998779297}, {"option": "SPY260904C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2056.0, "iv": 0.3662, "open_interest": 30.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0033, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:58:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0002, "theo": 140.8704, "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": 139.660003662109}, {"option": "SPY260904C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2056.0, "iv": 0.3773, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0031, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-04T11:05:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 145.8704, "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": 144.660003662109}, {"option": "SPY260904C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2056.0, "iv": 0.3882, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.003, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T13:15:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 150.8704, "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": 149.654998779297}, {"option": "SPY260904C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.3991, "open_interest": 319.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0028, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:19:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 155.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.660003662109}, {"option": "SPY260904C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4099, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0027, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-04T13:53:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 160.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.660003662109}, {"option": "SPY260904C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0026, "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": 0.00499999988824129}, {"option": "SPY260904P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 165.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.660003662109}, {"option": "SPY260904C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4312, "open_interest": 552.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0024, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T15:12:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 170.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.660003662109}, {"option": "SPY260904C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0023, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 175.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.660003662109}, {"option": "SPY260904C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4523, "open_interest": 39.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0022, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:21:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 180.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.660003662109}, {"option": "SPY260904C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4627, "open_interest": 25.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T11:54:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 185.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.660003662109}, {"option": "SPY260904C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.473, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-04T09:38:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 190.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.675003051758}, {"option": "SPY260904C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4833, "open_interest": 964.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0019, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:37:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 195.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.680000305176}, {"option": "SPY260904C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.4935, "open_interest": 42.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0018, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:38:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 200.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.660003662109}, {"option": "SPY260904C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.5036, "open_interest": 760.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:37:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 205.8701, "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": 204.660003662109}, {"option": "SPY260904C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.5137, "open_interest": 407.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:23:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00980000", "bid": 209.13, "bid_size": 1.0, "ask": 212.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 210.8701, "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": 209.660003662109}, {"option": "SPY260904C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.5237, "open_interest": 807.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:33:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00985000", "bid": 214.13, "bid_size": 1.0, "ask": 217.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 215.8701, "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": 214.660003662109}, {"option": "SPY260904C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.5336, "open_interest": 1124.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-04T14:12:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00990000", "bid": 219.13, "bid_size": 1.0, "ask": 222.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 220.8701, "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": 219.660003662109}, {"option": "SPY260904C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.5435, "open_interest": 710.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-05T10:18:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P00995000", "bid": 224.13, "bid_size": 1.0, "ask": 227.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 225.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.56, "last_trade_time": "2026-08-27T15:49:24", "percent_change": 0.0, "prev_day_close": 224.660003662109}, {"option": "SPY260904C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2057.0, "iv": 0.5533, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T11:39:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260904P01000000", "bid": 229.13, "bid_size": 1.0, "ask": 232.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 230.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.54, "last_trade_time": "2026-08-27T15:49:24", "percent_change": 0.0, "prev_day_close": 229.660003662109}, {"option": "SPY260908C00500000", "bid": 268.11, "bid_size": 4.0, "ask": 271.34, "ask_size": 1.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0022, "theta": -0.0058, "rho": 0.123, "theo": 269.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.940002441406}, {"option": "SPY260908P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 955.0, "iv": 0.7212, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.0058, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:41:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00505000", "bid": 263.12, "bid_size": 4.0, "ask": 266.35, "ask_size": 1.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0023, "theta": -0.0058, "rho": 0.1242, "theo": 264.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.945007324219}, {"option": "SPY260908P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1161.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0023, "theta": -0.0058, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00510000", "bid": 258.13, "bid_size": 4.0, "ask": 261.35, "ask_size": 1.0, "iv": 0.9223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0024, "theta": -0.006, "rho": 0.1254, "theo": 259.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.974990844727}, {"option": "SPY260908P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1091.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.006, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00515000", "bid": 253.13, "bid_size": 4.0, "ask": 256.36, "ask_size": 1.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0025, "theta": -0.0061, "rho": 0.1267, "theo": 254.6033, "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": 255.964996337891}, {"option": "SPY260908P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 800.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0061, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00520000", "bid": 248.14, "bid_size": 4.0, "ask": 251.36, "ask_size": 1.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0026, "theta": -0.0062, "rho": 0.1279, "theo": 249.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.969993591309}, {"option": "SPY260908P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 948.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0062, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00525000", "bid": 243.14, "bid_size": 4.0, "ask": 246.37, "ask_size": 1.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0027, "theta": -0.0063, "rho": 0.1291, "theo": 244.6147, "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": 246.004997253418}, {"option": "SPY260908P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 876.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0063, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00530000", "bid": 238.15, "bid_size": 4.0, "ask": 241.37, "ask_size": 1.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0028, "theta": -0.0065, "rho": 0.1303, "theo": 239.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.979995727539}, {"option": "SPY260908P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 802.0, "iv": 0.6287, "open_interest": 20.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0065, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T12:05:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00535000", "bid": 233.15, "bid_size": 4.0, "ask": 236.38, "ask_size": 1.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.003, "theta": -0.0066, "rho": 0.1316, "theo": 234.6262, "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": 236.014999389648}, {"option": "SPY260908P00535000", "bid": 0.01, "bid_size": 185.0, "ask": 0.02, "ask_size": 1814.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.0066, "rho": -0.0001, "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": 0.00499999988824129}, {"option": "SPY260908C00540000", "bid": 228.16, "bid_size": 4.0, "ask": 231.38, "ask_size": 1.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0031, "theta": -0.0068, "rho": 0.1328, "theo": 229.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.019996643066}, {"option": "SPY260908P00540000", "bid": 0.01, "bid_size": 185.0, "ask": 0.02, "ask_size": 1718.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0068, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00545000", "bid": 223.16, "bid_size": 4.0, "ask": 226.39, "ask_size": 1.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0033, "theta": -0.007, "rho": 0.134, "theo": 224.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "SPY260908P00545000", "bid": 0.01, "bid_size": 185.0, "ask": 0.02, "ask_size": 1622.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0033, "theta": -0.007, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908C00550000", "bid": 218.17, "bid_size": 4.0, "ask": 221.39, "ask_size": 1.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": -0.0072, "rho": 0.1352, "theo": 219.6438, "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": 221.009994506836}, {"option": "SPY260908P00550000", "bid": 0.01, "bid_size": 808.0, "ask": 0.02, "ask_size": 1526.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0072, "rho": -0.0001, "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": 0.0149999996647239}, {"option": "SPY260908C00555000", "bid": 213.18, "bid_size": 4.0, "ask": 216.4, "ask_size": 1.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0036, "theta": -0.0074, "rho": 0.1365, "theo": 214.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.025001525879}, {"option": "SPY260908P00555000", "bid": 0.01, "bid_size": 896.0, "ask": 0.02, "ask_size": 1429.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.0074, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908C00560000", "bid": 208.18, "bid_size": 4.0, "ask": 211.41, "ask_size": 1.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0038, "theta": -0.0077, "rho": 0.1377, "theo": 209.6557, "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": 211.030006408691}, {"option": "SPY260908P00560000", "bid": 0.01, "bid_size": 952.0, "ask": 0.02, "ask_size": 1334.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0077, "rho": -0.0001, "theo": 0.0167, "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": 0.0149999996647239}, {"option": "SPY260908C00565000", "bid": 203.19, "bid_size": 4.0, "ask": 206.41, "ask_size": 1.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.004, "theta": -0.0079, "rho": 0.1389, "theo": 204.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.055000305176}, {"option": "SPY260908P00565000", "bid": 0.01, "bid_size": 774.0, "ask": 0.02, "ask_size": 1208.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.004, "theta": -0.0079, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908C00570000", "bid": 198.19, "bid_size": 4.0, "ask": 201.42, "ask_size": 1.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0043, "theta": -0.0082, "rho": 0.1401, "theo": 199.6679, "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": 201.040000915527}, {"option": "SPY260908P00570000", "bid": 0.01, "bid_size": 1065.0, "ask": 0.02, "ask_size": 1114.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0043, "theta": -0.0082, "rho": -0.0002, "theo": 0.0181, "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": 0.0149999996647239}, {"option": "SPY260908C00575000", "bid": 193.2, "bid_size": 4.0, "ask": 196.42, "ask_size": 1.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0046, "theta": -0.0085, "rho": 0.1414, "theo": 194.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.070007324219}, {"option": "SPY260908P00575000", "bid": 0.01, "bid_size": 850.0, "ask": 0.02, "ask_size": 1020.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.0085, "rho": -0.0002, "theo": 0.0188, "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": 0.0149999996647239}, {"option": "SPY260908C00580000", "bid": 188.2, "bid_size": 4.0, "ask": 191.43, "ask_size": 1.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0048, "theta": -0.0088, "rho": 0.1426, "theo": 189.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.060005187988}, {"option": "SPY260908P00580000", "bid": 0.01, "bid_size": 888.0, "ask": 0.02, "ask_size": 926.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0048, "theta": -0.0088, "rho": -0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908C00585000", "bid": 183.21, "bid_size": 4.0, "ask": 186.44, "ask_size": 1.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0051, "theta": -0.0092, "rho": 0.1438, "theo": 184.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.075004577637}, {"option": "SPY260908P00585000", "bid": 0.01, "bid_size": 1297.0, "ask": 0.02, "ask_size": 829.0, "iv": 0.511, "open_interest": 0.0, "volume": 400.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0051, "theta": -0.0092, "rho": -0.0002, "theo": 0.0206, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:53:42", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908C00590000", "bid": 178.22, "bid_size": 4.0, "ask": 181.44, "ask_size": 1.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0096, "rho": 0.145, "theo": 179.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.069999694824}, {"option": "SPY260908P00590000", "bid": 0.02, "bid_size": 185.0, "ask": 0.03, "ask_size": 1998.0, "iv": 0.5178, "open_interest": 0.0, "volume": 200.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0096, "rho": -0.0002, "theo": 0.0216, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:00:57", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908C00595000", "bid": 173.22, "bid_size": 4.0, "ask": 176.45, "ask_size": 4.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0058, "theta": -0.01, "rho": 0.1462, "theo": 174.6994, "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": 176.080001831055}, {"option": "SPY260908P00595000", "bid": 0.02, "bid_size": 190.0, "ask": 0.03, "ask_size": 1524.0, "iv": 0.5026, "open_interest": 0.0, "volume": 100.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0058, "theta": -0.01, "rho": -0.0002, "theo": 0.0227, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:40:27", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908C00600000", "bid": 168.23, "bid_size": 4.0, "ask": 171.45, "ask_size": 1.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0104, "rho": 0.1474, "theo": 169.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.089996337891}, {"option": "SPY260908P00600000", "bid": 0.02, "bid_size": 190.0, "ask": 0.03, "ask_size": 1085.0, "iv": 0.4875, "open_interest": 24.0, "volume": 100.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0104, "rho": -0.0002, "theo": 0.0238, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:51:45", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260908C00605000", "bid": 163.23, "bid_size": 4.0, "ask": 166.46, "ask_size": 1.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0108, "rho": 0.1486, "theo": 164.7125, "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": 166.095001220703}, {"option": "SPY260908P00605000", "bid": 0.02, "bid_size": 190.0, "ask": 0.03, "ask_size": 926.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0108, "rho": -0.0003, "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": 0.0249999994412065}, {"option": "SPY260908C00610000", "bid": 158.24, "bid_size": 4.0, "ask": 161.47, "ask_size": 1.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0113, "rho": 0.1498, "theo": 159.7192, "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": 161.139999389648}, {"option": "SPY260908P00610000", "bid": 0.02, "bid_size": 779.0, "ask": 0.03, "ask_size": 1036.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0113, "rho": -0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260908C00615000", "bid": 153.25, "bid_size": 4.0, "ask": 156.47, "ask_size": 1.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0118, "rho": 0.1511, "theo": 154.726, "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": 156.110000610352}, {"option": "SPY260908P00615000", "bid": 0.02, "bid_size": 682.0, "ask": 0.03, "ask_size": 899.0, "iv": 0.4428, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0118, "rho": -0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T12:58:38", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260908C00620000", "bid": 148.25, "bid_size": 4.0, "ask": 151.48, "ask_size": 1.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0123, "rho": 0.1523, "theo": 149.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.154998779297}, {"option": "SPY260908P00620000", "bid": 0.02, "bid_size": 750.0, "ask": 0.03, "ask_size": 760.0, "iv": 0.428, "open_interest": 130.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0123, "rho": -0.0003, "theo": 0.0293, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:22:33", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260908C00625000", "bid": 143.26, "bid_size": 4.0, "ask": 146.49, "ask_size": 1.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0129, "rho": 0.1535, "theo": 144.74, "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": 146.13500213623}, {"option": "SPY260908P00625000", "bid": 0.03, "bid_size": 185.0, "ask": 0.04, "ask_size": 1312.0, "iv": 0.4134, "open_interest": 14.0, "volume": 10.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0129, "rho": -0.0004, "theo": 0.031, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:18:01", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260908C00630000", "bid": 138.27, "bid_size": 4.0, "ask": 141.49, "ask_size": 1.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0135, "rho": 0.1547, "theo": 139.7471, "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": 141.13500213623}, {"option": "SPY260908P00630000", "bid": 0.03, "bid_size": 190.0, "ask": 0.04, "ask_size": 1151.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0135, "rho": -0.0004, "theo": 0.0328, "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": 0.034999999217689}, {"option": "SPY260908C00635000", "bid": 133.27, "bid_size": 4.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0142, "rho": 0.1559, "theo": 134.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.175003051758}, {"option": "SPY260908P00635000", "bid": 0.03, "bid_size": 190.0, "ask": 0.04, "ask_size": 985.0, "iv": 0.3965, "open_interest": 12.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0142, "rho": -0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T15:11:43", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260908C00640000", "bid": 128.28, "bid_size": 4.0, "ask": 131.51, "ask_size": 1.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0148, "rho": 0.1571, "theo": 129.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.169998168945}, {"option": "SPY260908P00640000", "bid": 0.03, "bid_size": 742.0, "ask": 0.04, "ask_size": 600.0, "iv": 0.3817, "open_interest": 36.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0148, "rho": -0.0005, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T10:05:17", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260908C00645000", "bid": 123.29, "bid_size": 4.0, "ask": 126.51, "ask_size": 1.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.012, "theta": -0.0156, "rho": 0.1582, "theo": 124.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.174999237061}, {"option": "SPY260908P00645000", "bid": 0.03, "bid_size": 681.0, "ask": 0.04, "ask_size": 489.0, "iv": 0.367, "open_interest": 48.0, "volume": 29.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.012, "theta": -0.0156, "rho": -0.0005, "theo": 0.0391, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:18:29", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260908C00650000", "bid": 118.29, "bid_size": 4.0, "ask": 121.52, "ask_size": 1.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.013, "theta": -0.0163, "rho": 0.1594, "theo": 119.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.185001373291}, {"option": "SPY260908P00650000", "bid": 0.04, "bid_size": 190.0, "ask": 0.05, "ask_size": 782.0, "iv": 0.3611, "open_interest": 0.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.013, "theta": -0.0163, "rho": -0.0006, "theo": 0.0415, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:25:12", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260908C00655000", "bid": 113.3, "bid_size": 4.0, "ask": 116.53, "ask_size": 1.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0172, "rho": 0.1606, "theo": 114.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.185001373291}, {"option": "SPY260908P00655000", "bid": 0.04, "bid_size": 190.0, "ask": 0.05, "ask_size": 843.0, "iv": 0.3463, "open_interest": 24.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0172, "rho": -0.0006, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T10:13:12", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260908C00660000", "bid": 108.31, "bid_size": 4.0, "ask": 111.54, "ask_size": 1.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0154, "theta": -0.018, "rho": 0.1618, "theo": 109.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.194999694824}, {"option": "SPY260908P00660000", "bid": 0.04, "bid_size": 711.0, "ask": 0.05, "ask_size": 657.0, "iv": 0.3315, "open_interest": 24.0, "volume": 10.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0154, "theta": -0.018, "rho": -0.0007, "theo": 0.0471, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:49:25", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260908C00665000", "bid": 103.32, "bid_size": 4.0, "ask": 106.54, "ask_size": 1.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0168, "theta": -0.019, "rho": 0.163, "theo": 104.8022, "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": 106.209999084473}, {"option": "SPY260908P00665000", "bid": 0.04, "bid_size": 861.0, "ask": 0.05, "ask_size": 186.0, "iv": 0.3167, "open_interest": 21.0, "volume": 24.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0168, "theta": -0.019, "rho": -0.0007, "theo": 0.0503, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T11:23:15", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY260908C00670000", "bid": 98.33, "bid_size": 4.0, "ask": 101.55, "ask_size": 1.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0184, "theta": -0.02, "rho": 0.1641, "theo": 99.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.229999542236}, {"option": "SPY260908P00670000", "bid": 0.05, "bid_size": 190.0, "ask": 0.06, "ask_size": 554.0, "iv": 0.3084, "open_interest": 20.0, "volume": 4.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0184, "theta": -0.02, "rho": -0.0008, "theo": 0.0538, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:32:05", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260908C00675000", "bid": 93.33, "bid_size": 4.0, "ask": 96.56, "ask_size": 1.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0211, "rho": 0.1652, "theo": 94.8203, "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": 96.2349967956543}, {"option": "SPY260908P00675000", "bid": 0.05, "bid_size": 743.0, "ask": 0.06, "ask_size": 187.0, "iv": 0.2935, "open_interest": 0.0, "volume": 332.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0211, "rho": -0.0009, "theo": 0.0576, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:38:14", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260908C00680000", "bid": 88.34, "bid_size": 4.0, "ask": 91.57, "ask_size": 1.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0222, "theta": -0.0223, "rho": 0.1664, "theo": 89.8299, "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": 91.2449989318848}, {"option": "SPY260908P00680000", "bid": 0.06, "bid_size": 190.0, "ask": 0.07, "ask_size": 755.0, "iv": 0.2838, "open_interest": 5.0, "volume": 4.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0222, "theta": -0.0223, "rho": -0.001, "theo": 0.0619, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T10:45:44", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260908C00685000", "bid": 83.35, "bid_size": 4.0, "ask": 86.58, "ask_size": 1.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.0246, "theta": -0.0236, "rho": 0.1675, "theo": 84.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2650032043457}, {"option": "SPY260908P00685000", "bid": 0.06, "bid_size": 639.0, "ask": 0.07, "ask_size": 188.0, "iv": 0.2688, "open_interest": 3.0, "volume": 276.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0246, "theta": -0.0236, "rho": -0.0011, "theo": 0.0666, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:38:16", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "SPY260908C00690000", "bid": 78.36, "bid_size": 4.0, "ask": 81.59, "ask_size": 1.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0272, "theta": -0.025, "rho": 0.1686, "theo": 79.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.28, "last_trade_time": "2026-08-27T13:45:41", "percent_change": 0.0, "prev_day_close": 81.2900009155274}, {"option": "SPY260908P00690000", "bid": 0.07, "bid_size": 196.0, "ask": 0.08, "ask_size": 503.0, "iv": 0.258, "open_interest": 33.0, "volume": 200.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0272, "theta": -0.025, "rho": -0.0012, "theo": 0.072, "change": -0.015, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T13:46:14", "percent_change": -15.7895, "prev_day_close": 0.0950000025331974}, {"option": "SPY260908C00695000", "bid": 73.37, "bid_size": 4.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.2757, "open_interest": 0.0, "volume": 5.0, "delta": 0.9923, "gamma": 0.0006, "vega": 0.0304, "theta": -0.0266, "rho": 0.1697, "theo": 74.8624, "change": 2.585, "open": 75.81, "high": 78.88, "low": 75.81, "tick": "no_change", "last_trade_price": 78.88, "last_trade_time": "2026-08-28T10:45:58", "percent_change": 3.38816, "prev_day_close": 76.2950019836426}, {"option": "SPY260908P00695000", "bid": 0.07, "bid_size": 560.0, "ask": 0.08, "ask_size": 189.0, "iv": 0.2429, "open_interest": 134.0, "volume": 12.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0303, "theta": -0.0266, "rho": -0.0014, "theo": 0.0782, "change": -0.025, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:18:57", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "SPY260908C00700000", "bid": 68.39, "bid_size": 4.0, "ask": 71.61, "ask_size": 1.0, "iv": 0.2607, "open_interest": 1.0, "volume": 12.0, "delta": 0.9913, "gamma": 0.0008, "vega": 0.0341, "theta": -0.0283, "rho": 0.1707, "theo": 69.8749, "change": -1.325, "open": 73.9, "high": 75.25, "low": 70.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-08-28T16:05:03", "percent_change": -1.85769, "prev_day_close": 71.3250007629394}, {"option": "SPY260908P00700000", "bid": 0.08, "bid_size": 208.0, "ask": 0.09, "ask_size": 403.0, "iv": 0.2312, "open_interest": 62.0, "volume": 17.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0341, "theta": -0.0284, "rho": -0.0016, "theo": 0.0854, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:22:02", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "SPY260908C00705000", "bid": 63.4, "bid_size": 4.0, "ask": 66.63, "ask_size": 1.0, "iv": 0.2455, "open_interest": 0.0, "volume": 4.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.0385, "theta": -0.0304, "rho": 0.1717, "theo": 64.8888, "change": 3.86, "open": 68.91, "high": 70.27, "low": 68.91, "tick": "down", "last_trade_price": 70.22, "last_trade_time": "2026-08-28T10:54:58", "percent_change": 5.81676, "prev_day_close": 66.3600006103516}, {"option": "SPY260908P00705000", "bid": 0.09, "bid_size": 209.0, "ask": 0.1, "ask_size": 598.0, "iv": 0.219, "open_interest": 27.0, "volume": 2.0, "delta": -0.0097, "gamma": 0.0009, "vega": 0.0381, "theta": -0.03, "rho": -0.0018, "theo": 0.0922, "change": -0.045, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:05:53", "percent_change": -33.3333, "prev_day_close": 0.134999997913837}, {"option": "SPY260908C00710000", "bid": 58.42, "bid_size": 4.0, "ask": 61.64, "ask_size": 1.0, "iv": 0.23, "open_interest": 2.0, "volume": 4.0, "delta": 0.9885, "gamma": 0.0011, "vega": 0.0438, "theta": -0.0328, "rho": 0.1726, "theo": 59.9045, "change": 3.865, "open": 63.94, "high": 65.27, "low": 63.9, "tick": "down", "last_trade_price": 65.24, "last_trade_time": "2026-08-28T10:54:58", "percent_change": 6.29735, "prev_day_close": 61.375}, {"option": "SPY260908P00710000", "bid": 0.1, "bid_size": 215.0, "ask": 0.11, "ask_size": 609.0, "iv": 0.206, "open_interest": 131.0, "volume": 145.0, "delta": -0.0114, "gamma": 0.0011, "vega": 0.0438, "theta": -0.0328, "rho": -0.0021, "theo": 0.1042, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:38:14", "percent_change": -29.0323, "prev_day_close": 0.155000001192093}, {"option": "SPY260908C00715000", "bid": 53.43, "bid_size": 4.0, "ask": 56.66, "ask_size": 1.0, "iv": 0.2143, "open_interest": 1.0, "volume": 4.0, "delta": 0.9864, "gamma": 0.0013, "vega": 0.0506, "theta": -0.0356, "rho": 0.1735, "theo": 54.9229, "change": 3.855, "open": 58.94, "high": 60.3, "low": 58.92, "tick": "down", "last_trade_price": 60.26, "last_trade_time": "2026-08-28T10:54:58", "percent_change": 6.8345, "prev_day_close": 56.4050006866455}, {"option": "SPY260908P00715000", "bid": 0.11, "bid_size": 224.0, "ask": 0.12, "ask_size": 215.0, "iv": 0.1927, "open_interest": 91.0, "volume": 16.0, "delta": -0.0134, "gamma": 0.0013, "vega": 0.0506, "theta": -0.0357, "rho": -0.0024, "theo": 0.1172, "change": -0.065, "open": 0.14, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T11:39:15", "percent_change": -37.1429, "prev_day_close": 0.175000004470348}, {"option": "SPY260908C00718000", "bid": 50.45, "bid_size": 4.0, "ask": 53.67, "ask_size": 1.0, "iv": 0.2055, "open_interest": 1.0, "volume": 4.0, "delta": 0.985, "gamma": 0.0015, "vega": 0.0555, "theta": -0.0377, "rho": 0.174, "theo": 51.9358, "change": 3.845, "open": 55.97, "high": 57.31, "low": 55.93, "tick": "down", "last_trade_price": 57.27, "last_trade_time": "2026-08-28T10:54:58", "percent_change": 7.197, "prev_day_close": 53.4250011444092}, {"option": "SPY260908P00718000", "bid": 0.12, "bid_size": 229.0, "ask": 0.13, "ask_size": 220.0, "iv": 0.1853, "open_interest": 27.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0015, "vega": 0.0555, "theta": -0.0378, "rho": -0.0027, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T15:31:12", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY260908C00719000", "bid": 49.45, "bid_size": 4.0, "ask": 52.68, "ask_size": 1.0, "iv": 0.2026, "open_interest": 0.0, "volume": 4.0, "delta": 0.9844, "gamma": 0.0016, "vega": 0.0572, "theta": -0.0385, "rho": 0.1741, "theo": 50.9405, "change": 3.845, "open": 54.95, "high": 56.31, "low": 54.94, "tick": "down", "last_trade_price": 56.27, "last_trade_time": "2026-08-28T10:54:58", "percent_change": 7.33429, "prev_day_close": 52.4249992370606}, {"option": "SPY260908P00719000", "bid": 0.12, "bid_size": 377.0, "ask": 0.13, "ask_size": 5.0, "iv": 0.1821, "open_interest": 3.0, "volume": 2.0, "delta": -0.0155, "gamma": 0.0016, "vega": 0.0573, "theta": -0.0385, "rho": -0.0028, "theo": 0.1305, "change": -0.035, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:23:45", "percent_change": -17.9487, "prev_day_close": 0.195000000298023}, {"option": "SPY260908C00720000", "bid": 48.46, "bid_size": 4.0, "ask": 51.68, "ask_size": 1.0, "iv": 0.1996, "open_interest": 2.0, "volume": 4.0, "delta": 0.9838, "gamma": 0.0016, "vega": 0.0592, "theta": -0.0393, "rho": 0.1742, "theo": 49.9455, "change": 3.82, "open": 53.97, "high": 55.29, "low": 53.95, "tick": "down", "last_trade_price": 55.26, "last_trade_time": "2026-08-28T10:54:57", "percent_change": 7.42613, "prev_day_close": 51.4400005340576}, {"option": "SPY260908P00720000", "bid": 0.13, "bid_size": 233.0, "ask": 0.14, "ask_size": 511.0, "iv": 0.1808, "open_interest": 114.0, "volume": 12.0, "delta": -0.0161, "gamma": 0.0016, "vega": 0.0592, "theta": -0.0394, "rho": -0.0029, "theo": 0.1344, "change": -0.035, "open": 0.16, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T13:30:44", "percent_change": -17.0732, "prev_day_close": 0.204999998211861}, {"option": "SPY260908C00721000", "bid": 47.46, "bid_size": 4.0, "ask": 50.69, "ask_size": 1.0, "iv": 0.1966, "open_interest": 1.0, "volume": 4.0, "delta": 0.9832, "gamma": 0.0017, "vega": 0.0612, "theta": -0.0402, "rho": 0.1744, "theo": 48.9507, "change": 3.83, "open": 52.97, "high": 54.3, "low": 52.95, "tick": "down", "last_trade_price": 54.28, "last_trade_time": "2026-08-28T10:54:57", "percent_change": 7.59167, "prev_day_close": 50.4500007629394}, {"option": "SPY260908P00721000", "bid": 0.13, "bid_size": 366.0, "ask": 0.14, "ask_size": 226.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0017, "vega": 0.0611, "theta": -0.0402, "rho": -0.003, "theo": 0.1386, "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": 0.214999996125698}, {"option": "SPY260908C00722000", "bid": 46.47, "bid_size": 4.0, "ask": 49.69, "ask_size": 1.0, "iv": 0.1936, "open_interest": 1.0, "volume": 4.0, "delta": 0.9825, "gamma": 0.0018, "vega": 0.0633, "theta": -0.0411, "rho": 0.1745, "theo": 47.9562, "change": 3.82, "open": 51.97, "high": 53.32, "low": 51.96, "tick": "down", "last_trade_price": 53.27, "last_trade_time": "2026-08-28T10:54:57", "percent_change": 7.72498, "prev_day_close": 49.4499988555908}, {"option": "SPY260908P00722000", "bid": 0.14, "bid_size": 239.0, "ask": 0.15, "ask_size": 419.0, "iv": 0.1762, "open_interest": 11.0, "volume": 1.0, "delta": -0.0174, "gamma": 0.0018, "vega": 0.0632, "theta": -0.0411, "rho": -0.0032, "theo": 0.143, "change": -0.065, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T10:28:09", "percent_change": -28.8889, "prev_day_close": 0.225000001490116}, {"option": "SPY260908C00723000", "bid": 45.48, "bid_size": 4.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.1911, "open_interest": 16.0, "volume": 4.0, "delta": 0.9817, "gamma": 0.0019, "vega": 0.0655, "theta": -0.042, "rho": 0.1746, "theo": 46.962, "change": 3.805, "open": 50.97, "high": 52.31, "low": 50.96, "tick": "down", "last_trade_price": 52.27, "last_trade_time": "2026-08-28T10:54:57", "percent_change": 7.85103, "prev_day_close": 48.4650001525879}, {"option": "SPY260908P00723000", "bid": 0.14, "bid_size": 241.0, "ask": 0.15, "ask_size": 230.0, "iv": 0.1729, "open_interest": 0.0, "volume": 15.0, "delta": -0.0181, "gamma": 0.0019, "vega": 0.0655, "theta": -0.0421, "rho": -0.0033, "theo": 0.1477, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T09:34:02", "percent_change": -20.0, "prev_day_close": 0.225000001490116}, {"option": "SPY260908C00724000", "bid": 44.48, "bid_size": 4.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.1875, "open_interest": 1.0, "volume": 4.0, "delta": 0.981, "gamma": 0.002, "vega": 0.0679, "theta": -0.0431, "rho": 0.1747, "theo": 45.9682, "change": 3.81, "open": 49.97, "high": 51.31, "low": 49.96, "tick": "down", "last_trade_price": 51.28, "last_trade_time": "2026-08-28T10:54:57", "percent_change": 8.02612, "prev_day_close": 47.4699993133545}, {"option": "SPY260908P00724000", "bid": 0.15, "bid_size": 244.0, "ask": 0.16, "ask_size": 407.0, "iv": 0.1713, "open_interest": 1.0, "volume": 2.0, "delta": -0.0189, "gamma": 0.002, "vega": 0.0679, "theta": -0.0431, "rho": -0.0034, "theo": 0.1528, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:09:56", "percent_change": -36.1702, "prev_day_close": 0.234999999403954}, {"option": "SPY260908C00725000", "bid": 43.49, "bid_size": 4.0, "ask": 46.71, "ask_size": 4.0, "iv": 0.1849, "open_interest": 1.0, "volume": 6.0, "delta": 0.9801, "gamma": 0.0021, "vega": 0.0705, "theta": -0.0442, "rho": 0.1748, "theo": 44.9747, "change": 3.785, "open": 48.98, "high": 50.33, "low": 48.98, "tick": "down", "last_trade_price": 50.28, "last_trade_time": "2026-08-28T10:54:57", "percent_change": 8.14066, "prev_day_close": 46.4950008392334}, {"option": "SPY260908P00725000", "bid": 0.15, "bid_size": 247.0, "ask": 0.16, "ask_size": 236.0, "iv": 0.168, "open_interest": 22.0, "volume": 6.0, "delta": -0.0198, "gamma": 0.0021, "vega": 0.0705, "theta": -0.0442, "rho": -0.0036, "theo": 0.1583, "change": -0.075, "open": 0.17, "high": 0.19, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:52:24", "percent_change": -30.6122, "prev_day_close": 0.244999997317791}, {"option": "SPY260908C00726000", "bid": 42.5, "bid_size": 4.0, "ask": 45.72, "ask_size": 1.0, "iv": 0.1824, "open_interest": 1.0, "volume": 6.0, "delta": 0.9792, "gamma": 0.0022, "vega": 0.0732, "theta": -0.0453, "rho": 0.1748, "theo": 43.9817, "change": 3.815, "open": 47.98, "high": 49.34, "low": 47.98, "tick": "down", "last_trade_price": 49.31, "last_trade_time": "2026-08-28T10:54:56", "percent_change": 8.38554, "prev_day_close": 45.4949989318848}, {"option": "SPY260908P00726000", "bid": 0.16, "bid_size": 251.0, "ask": 0.17, "ask_size": 239.0, "iv": 0.1663, "open_interest": 80.0, "volume": 1.0, "delta": -0.0207, "gamma": 0.0022, "vega": 0.0732, "theta": -0.0454, "rho": -0.0038, "theo": 0.1642, "change": -0.115, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T11:23:29", "percent_change": -45.098, "prev_day_close": 0.254999995231628}, {"option": "SPY260908C00727000", "bid": 41.5, "bid_size": 4.0, "ask": 44.72, "ask_size": 1.0, "iv": 0.1787, "open_interest": 25.0, "volume": 8.0, "delta": 0.9782, "gamma": 0.0024, "vega": 0.0762, "theta": -0.0466, "rho": 0.1749, "theo": 42.9891, "change": 4.195, "open": 46.99, "high": 48.74, "low": 46.99, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-08-28T10:59:30", "percent_change": 9.4259, "prev_day_close": 44.5050010681152}, {"option": "SPY260908P00727000", "bid": 0.17, "bid_size": 252.0, "ask": 0.18, "ask_size": 398.0, "iv": 0.1645, "open_interest": 1.0, "volume": 46.0, "delta": -0.0216, "gamma": 0.0024, "vega": 0.0762, "theta": -0.0466, "rho": -0.0039, "theo": 0.1705, "change": -0.085, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T12:08:28", "percent_change": -32.0755, "prev_day_close": 0.265000000596046}, {"option": "SPY260908C00728000", "bid": 40.51, "bid_size": 4.0, "ask": 43.73, "ask_size": 1.0, "iv": 0.176, "open_interest": 0.0, "volume": 8.0, "delta": 0.9772, "gamma": 0.0025, "vega": 0.0792, "theta": -0.0479, "rho": 0.175, "theo": 41.9971, "change": 4.185, "open": 46.02, "high": 47.74, "low": 46.0, "tick": "down", "last_trade_price": 47.71, "last_trade_time": "2026-08-28T10:59:30", "percent_change": 9.61516, "prev_day_close": 43.5249996185303}, {"option": "SPY260908P00728000", "bid": 0.17, "bid_size": 252.0, "ask": 0.18, "ask_size": 239.0, "iv": 0.1611, "open_interest": 192.0, "volume": 17.0, "delta": -0.0227, "gamma": 0.0025, "vega": 0.0793, "theta": -0.0479, "rho": -0.0041, "theo": 0.1774, "change": -0.045, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T13:40:19", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "SPY260908C00729000", "bid": 39.52, "bid_size": 4.0, "ask": 42.74, "ask_size": 1.0, "iv": 0.1734, "open_interest": 70.0, "volume": 8.0, "delta": 0.976, "gamma": 0.0026, "vega": 0.0825, "theta": -0.0493, "rho": 0.175, "theo": 41.0057, "change": 4.18, "open": 45.0, "high": 46.75, "low": 45.0, "tick": "down", "last_trade_price": 46.72, "last_trade_time": "2026-08-28T10:59:30", "percent_change": 9.82604, "prev_day_close": 42.5400009155273}, {"option": "SPY260908P00729000", "bid": 0.18, "bid_size": 252.0, "ask": 0.19, "ask_size": 239.0, "iv": 0.1592, "open_interest": 32.0, "volume": 7.0, "delta": -0.0238, "gamma": 0.0026, "vega": 0.0826, "theta": -0.0494, "rho": -0.0043, "theo": 0.1848, "change": -0.075, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T14:54:37", "percent_change": -25.4237, "prev_day_close": 0.295000001788139}, {"option": "SPY260908C00730000", "bid": 38.53, "bid_size": 4.0, "ask": 41.75, "ask_size": 1.0, "iv": 0.1706, "open_interest": 92.0, "volume": 8.0, "delta": 0.9748, "gamma": 0.0028, "vega": 0.086, "theta": -0.0508, "rho": 0.175, "theo": 40.0149, "change": 4.165, "open": 44.01, "high": 45.76, "low": 44.01, "tick": "down", "last_trade_price": 45.72, "last_trade_time": "2026-08-28T10:59:30", "percent_change": 10.0229, "prev_day_close": 41.5549983978272}, {"option": "SPY260908P00730000", "bid": 0.19, "bid_size": 252.0, "ask": 0.2, "ask_size": 237.0, "iv": 0.1571, "open_interest": 216.0, "volume": 45.0, "delta": -0.0251, "gamma": 0.0028, "vega": 0.086, "theta": -0.0509, "rho": -0.0045, "theo": 0.193, "change": -0.105, "open": 0.24, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:52:43", "percent_change": -34.4262, "prev_day_close": 0.305000007152557}, {"option": "SPY260908C00731000", "bid": 37.54, "bid_size": 4.0, "ask": 40.56, "ask_size": 1.0, "iv": 0.1574, "open_interest": 85.0, "volume": 10.0, "delta": 0.9735, "gamma": 0.003, "vega": 0.0898, "theta": -0.0524, "rho": 0.175, "theo": 39.0248, "change": 4.355, "open": 43.02, "high": 44.98, "low": 43.02, "tick": "down", "last_trade_price": 44.93, "last_trade_time": "2026-08-28T11:01:55", "percent_change": 10.7332, "prev_day_close": 40.5749988555908}, {"option": "SPY260908P00731000", "bid": 0.2, "bid_size": 252.0, "ask": 0.21, "ask_size": 359.0, "iv": 0.1549, "open_interest": 3.0, "volume": 108.0, "delta": -0.0264, "gamma": 0.003, "vega": 0.0897, "theta": -0.0525, "rho": -0.0048, "theo": 0.2019, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T12:08:29", "percent_change": -30.1587, "prev_day_close": 0.314999997615814}, {"option": "SPY260908C00732000", "bid": 36.56, "bid_size": 4.0, "ask": 39.77, "ask_size": 1.0, "iv": 0.1655, "open_interest": 5.0, "volume": 10.0, "delta": 0.972, "gamma": 0.0031, "vega": 0.0938, "theta": -0.0542, "rho": 0.175, "theo": 38.0356, "change": 4.355, "open": 42.03, "high": 43.99, "low": 42.03, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-08-28T11:01:55", "percent_change": 10.9989, "prev_day_close": 39.5950012207031}, {"option": "SPY260908P00732000", "bid": 0.21, "bid_size": 253.0, "ask": 0.22, "ask_size": 371.0, "iv": 0.1527, "open_interest": 43.0, "volume": 87.0, "delta": -0.0278, "gamma": 0.0031, "vega": 0.0937, "theta": -0.0543, "rho": -0.005, "theo": 0.2116, "change": -0.085, "open": 0.26, "high": 0.28, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:01:49", "percent_change": -25.3731, "prev_day_close": 0.33500000834465}, {"option": "SPY260908C00733000", "bid": 35.57, "bid_size": 4.0, "ask": 38.78, "ask_size": 1.0, "iv": 0.1626, "open_interest": 5.0, "volume": 10.0, "delta": 0.9704, "gamma": 0.0033, "vega": 0.0982, "theta": -0.0561, "rho": 0.1749, "theo": 37.0472, "change": 4.355, "open": 41.05, "high": 43.0, "low": 41.04, "tick": "down", "last_trade_price": 42.96, "last_trade_time": "2026-08-28T11:01:55", "percent_change": 11.2809, "prev_day_close": 38.605001449585}, {"option": "SPY260908P00733000", "bid": 0.22, "bid_size": 253.0, "ask": 0.23, "ask_size": 235.0, "iv": 0.1504, "open_interest": 17.0, "volume": 86.0, "delta": -0.0294, "gamma": 0.0033, "vega": 0.0982, "theta": -0.0561, "rho": -0.0053, "theo": 0.2221, "change": -0.105, "open": 0.28, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:23:10", "percent_change": -29.5775, "prev_day_close": 0.355000004172325}, {"option": "SPY260908C00734000", "bid": 34.58, "bid_size": 4.0, "ask": 37.79, "ask_size": 1.0, "iv": 0.1596, "open_interest": 46.0, "volume": 12.0, "delta": 0.9687, "gamma": 0.0035, "vega": 0.1029, "theta": -0.0581, "rho": 0.1748, "theo": 36.0599, "change": 4.335, "open": 39.27, "high": 42.01, "low": 39.15, "tick": "down", "last_trade_price": 41.96, "last_trade_time": "2026-08-28T11:01:55", "percent_change": 11.5216, "prev_day_close": 37.625}, {"option": "SPY260908P00734000", "bid": 0.23, "bid_size": 253.0, "ask": 0.24, "ask_size": 235.0, "iv": 0.148, "open_interest": 78.0, "volume": 335.0, "delta": -0.0312, "gamma": 0.0035, "vega": 0.1029, "theta": -0.0581, "rho": -0.0056, "theo": 0.2336, "change": -0.095, "open": 0.28, "high": 0.33, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T13:55:09", "percent_change": -26.0274, "prev_day_close": 0.365000009536743}, {"option": "SPY260908C00735000", "bid": 33.6, "bid_size": 4.0, "ask": 36.81, "ask_size": 1.0, "iv": 0.1575, "open_interest": 50.0, "volume": 12.0, "delta": 0.9668, "gamma": 0.0038, "vega": 0.1079, "theta": -0.0602, "rho": 0.1747, "theo": 35.0736, "change": 4.33, "open": 38.28, "high": 41.02, "low": 38.18, "tick": "down", "last_trade_price": 40.98, "last_trade_time": "2026-08-28T11:01:54", "percent_change": 11.8145, "prev_day_close": 36.6499996185303}, {"option": "SPY260908P00735000", "bid": 0.24, "bid_size": 307.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.1455, "open_interest": 254.0, "volume": 601.0, "delta": -0.033, "gamma": 0.0038, "vega": 0.1079, "theta": -0.0603, "rho": -0.006, "theo": 0.2463, "change": -0.135, "open": 0.29, "high": 0.34, "low": 0.19, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T16:01:32", "percent_change": -35.0649, "prev_day_close": 0.384999990463257}, {"option": "SPY260908C00736000", "bid": 32.61, "bid_size": 4.0, "ask": 35.82, "ask_size": 1.0, "iv": 0.1544, "open_interest": 25.0, "volume": 12.0, "delta": 0.9648, "gamma": 0.004, "vega": 0.1133, "theta": -0.0626, "rho": 0.1746, "theo": 34.0886, "change": 4.32, "open": 37.31, "high": 40.04, "low": 37.2, "tick": "down", "last_trade_price": 39.99, "last_trade_time": "2026-08-28T11:01:54", "percent_change": 12.111, "prev_day_close": 35.6700000762939}, {"option": "SPY260908P00736000", "bid": 0.26, "bid_size": 253.0, "ask": 0.27, "ask_size": 233.0, "iv": 0.144, "open_interest": 270.0, "volume": 365.0, "delta": -0.0351, "gamma": 0.004, "vega": 0.1133, "theta": -0.0626, "rho": -0.0064, "theo": 0.2601, "change": -0.145, "open": 0.31, "high": 0.33, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T16:14:29", "percent_change": -35.8025, "prev_day_close": 0.405000001192093}, {"option": "SPY260908C00737000", "bid": 31.63, "bid_size": 4.0, "ask": 34.84, "ask_size": 4.0, "iv": 0.1521, "open_interest": 1.0, "volume": 12.0, "delta": 0.9625, "gamma": 0.0043, "vega": 0.119, "theta": -0.065, "rho": 0.1744, "theo": 33.105, "change": 4.31, "open": 36.33, "high": 39.05, "low": 36.23, "tick": "down", "last_trade_price": 39.01, "last_trade_time": "2026-08-28T11:01:54", "percent_change": 12.4207, "prev_day_close": 34.7000007629394}, {"option": "SPY260908P00737000", "bid": 0.27, "bid_size": 253.0, "ask": 0.28, "ask_size": 20.0, "iv": 0.1413, "open_interest": 102.0, "volume": 156.0, "delta": -0.0374, "gamma": 0.0043, "vega": 0.1189, "theta": -0.0651, "rho": -0.0067, "theo": 0.2755, "change": -0.105, "open": 0.33, "high": 0.36, "low": 0.21, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T15:15:09", "percent_change": -24.7059, "prev_day_close": 0.424999997019768}, {"option": "SPY260908C00738000", "bid": 30.65, "bid_size": 4.0, "ask": 33.86, "ask_size": 1.0, "iv": 0.1497, "open_interest": 4.0, "volume": 12.0, "delta": 0.96, "gamma": 0.0046, "vega": 0.1252, "theta": -0.0677, "rho": 0.1742, "theo": 32.123, "change": 4.3, "open": 35.39, "high": 38.06, "low": 35.37, "tick": "down", "last_trade_price": 38.02, "last_trade_time": "2026-08-28T11:01:54", "percent_change": 12.7521, "prev_day_close": 33.7199993133545}, {"option": "SPY260908P00738000", "bid": 0.29, "bid_size": 253.0, "ask": 0.3, "ask_size": 231.0, "iv": 0.1395, "open_interest": 208.0, "volume": 1047.0, "delta": -0.0398, "gamma": 0.0046, "vega": 0.125, "theta": -0.0678, "rho": -0.0072, "theo": 0.2924, "change": -0.135, "open": 0.35, "high": 0.42, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T15:48:10", "percent_change": -29.6703, "prev_day_close": 0.454999998211861}, {"option": "SPY260908C00739000", "bid": 29.67, "bid_size": 4.0, "ask": 32.88, "ask_size": 1.0, "iv": 0.1472, "open_interest": 1.0, "volume": 12.0, "delta": 0.9573, "gamma": 0.0049, "vega": 0.1318, "theta": -0.0706, "rho": 0.1739, "theo": 31.1427, "change": 4.295, "open": 34.42, "high": 37.08, "low": 34.36, "tick": "down", "last_trade_price": 37.04, "last_trade_time": "2026-08-28T11:01:54", "percent_change": 13.1165, "prev_day_close": 32.7450008392334}, {"option": "SPY260908P00739000", "bid": 0.31, "bid_size": 254.0, "ask": 0.32, "ask_size": 229.0, "iv": 0.1376, "open_interest": 75.0, "volume": 161.0, "delta": -0.0425, "gamma": 0.0049, "vega": 0.1317, "theta": -0.0707, "rho": -0.0077, "theo": 0.311, "change": -0.155, "open": 0.37, "high": 0.43, "low": 0.24, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T15:50:13", "percent_change": -32.6316, "prev_day_close": 0.474999994039536}, {"option": "SPY260908C00740000", "bid": 28.69, "bid_size": 4.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.1445, "open_interest": 1.0, "volume": 13.0, "delta": 0.9544, "gamma": 0.0053, "vega": 0.139, "theta": -0.0737, "rho": 0.1736, "theo": 30.1643, "change": -1.495, "open": 33.43, "high": 36.09, "low": 30.28, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-08-28T16:05:59", "percent_change": -4.70496, "prev_day_close": 31.7749996185303}, {"option": "SPY260908P00740000", "bid": 0.33, "bid_size": 255.0, "ask": 0.34, "ask_size": 228.0, "iv": 0.1355, "open_interest": 230.0, "volume": 447.0, "delta": -0.0455, "gamma": 0.0053, "vega": 0.1389, "theta": -0.0738, "rho": -0.0082, "theo": 0.3315, "change": -0.175, "open": 0.39, "high": 0.49, "low": 0.25, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:59:46", "percent_change": -34.6535, "prev_day_close": 0.504999995231628}, {"option": "SPY260908C00741000", "bid": 27.71, "bid_size": 4.0, "ask": 30.92, "ask_size": 1.0, "iv": 0.1418, "open_interest": 2.0, "volume": 12.0, "delta": 0.9511, "gamma": 0.0057, "vega": 0.1467, "theta": -0.077, "rho": 0.1732, "theo": 29.188, "change": 4.245, "open": 32.47, "high": 35.12, "low": 32.38, "tick": "down", "last_trade_price": 35.07, "last_trade_time": "2026-08-28T11:01:54", "percent_change": 13.7713, "prev_day_close": 30.8249998092651}, {"option": "SPY260908P00741000", "bid": 0.35, "bid_size": 255.0, "ask": 0.36, "ask_size": 48.0, "iv": 0.1333, "open_interest": 57.0, "volume": 114.0, "delta": -0.0488, "gamma": 0.0057, "vega": 0.1467, "theta": -0.0771, "rho": -0.0088, "theo": 0.354, "change": -0.165, "open": 0.41, "high": 0.49, "low": 0.3, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T15:53:09", "percent_change": -30.8411, "prev_day_close": 0.534999996423721}, {"option": "SPY260908C00742000", "bid": 26.74, "bid_size": 4.0, "ask": 29.95, "ask_size": 1.0, "iv": 0.1397, "open_interest": 10.0, "volume": 16.0, "delta": 0.9475, "gamma": 0.0061, "vega": 0.1549, "theta": -0.0806, "rho": 0.1728, "theo": 28.2142, "change": -2.345, "open": 31.46, "high": 34.14, "low": 27.51, "tick": "down", "last_trade_price": 27.51, "last_trade_time": "2026-08-28T14:47:47", "percent_change": -7.85463, "prev_day_close": 29.8549995422363}, {"option": "SPY260908P00742000", "bid": 0.36, "bid_size": 113.0, "ask": 0.4, "ask_size": 127.0, "iv": 0.1311, "open_interest": 130.0, "volume": 48.0, "delta": -0.0526, "gamma": 0.0061, "vega": 0.1553, "theta": -0.0809, "rho": -0.0095, "theo": 0.3806, "change": -0.155, "open": 0.43, "high": 0.55, "low": 0.3, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T15:48:00", "percent_change": -26.9565, "prev_day_close": 0.574999988079071}, {"option": "SPY260908C00743000", "bid": 25.77, "bid_size": 4.0, "ask": 28.98, "ask_size": 1.0, "iv": 0.1374, "open_interest": 2.0, "volume": 12.0, "delta": 0.9435, "gamma": 0.0065, "vega": 0.1636, "theta": -0.0844, "rho": 0.1723, "theo": 27.243, "change": 4.215, "open": 30.49, "high": 33.14, "low": 30.44, "tick": "down", "last_trade_price": 33.11, "last_trade_time": "2026-08-28T11:01:53", "percent_change": 14.5873, "prev_day_close": 28.8950004577637}, {"option": "SPY260908P00743000", "bid": 0.39, "bid_size": 109.0, "ask": 0.43, "ask_size": 127.0, "iv": 0.1293, "open_interest": 12.0, "volume": 45.0, "delta": -0.0566, "gamma": 0.0066, "vega": 0.1639, "theta": -0.0847, "rho": -0.0102, "theo": 0.4086, "change": -0.125, "open": 0.36, "high": 0.5, "low": 0.31, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T15:08:23", "percent_change": -20.6612, "prev_day_close": 0.605000019073486}, {"option": "SPY260908C00744000", "bid": 24.8, "bid_size": 4.0, "ask": 28.01, "ask_size": 1.0, "iv": 0.1349, "open_interest": 2.0, "volume": 14.0, "delta": 0.9392, "gamma": 0.007, "vega": 0.173, "theta": -0.0884, "rho": 0.1717, "theo": 26.2749, "change": 0.335, "open": 29.51, "high": 32.18, "low": 28.28, "tick": "down", "last_trade_price": 28.28, "last_trade_time": "2026-08-28T12:13:02", "percent_change": 1.19878, "prev_day_close": 27.9449996948242}, {"option": "SPY260908P00744000", "bid": 0.42, "bid_size": 116.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.127, "open_interest": 105.0, "volume": 254.0, "delta": -0.0609, "gamma": 0.0071, "vega": 0.1734, "theta": -0.0888, "rho": -0.011, "theo": 0.4396, "change": -0.175, "open": 0.48, "high": 0.58, "low": 0.37, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T15:54:53", "percent_change": -27.1318, "prev_day_close": 0.644999980926514}, {"option": "SPY260908C00745000", "bid": 23.84, "bid_size": 4.0, "ask": 27.04, "ask_size": 1.0, "iv": 0.1326, "open_interest": 1.0, "volume": 18.0, "delta": 0.9344, "gamma": 0.0076, "vega": 0.1831, "theta": -0.0928, "rho": 0.1711, "theo": 25.3102, "change": -1.535, "open": 28.54, "high": 31.2, "low": 25.1, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-08-28T15:35:35", "percent_change": -5.68834, "prev_day_close": 26.9849996566772}, {"option": "SPY260908P00745000", "bid": 0.45, "bid_size": 116.0, "ask": 0.49, "ask_size": 35.0, "iv": 0.1252, "open_interest": 527.0, "volume": 848.0, "delta": -0.0657, "gamma": 0.0076, "vega": 0.1837, "theta": -0.0932, "rho": -0.0118, "theo": 0.4738, "change": -0.18, "open": 0.55, "high": 0.69, "low": 0.34, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T15:50:13", "percent_change": -26.087, "prev_day_close": 0.689999997615814}, {"option": "SPY260908C00746000", "bid": 22.88, "bid_size": 4.0, "ask": 26.08, "ask_size": 1.0, "iv": 0.1305, "open_interest": 2.0, "volume": 16.0, "delta": 0.9291, "gamma": 0.0082, "vega": 0.1939, "theta": -0.0974, "rho": 0.1703, "theo": 24.3491, "change": -2.35, "open": 27.58, "high": 30.21, "low": 23.69, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-08-28T14:47:47", "percent_change": -9.02458, "prev_day_close": 26.039999961853}, {"option": "SPY260908P00746000", "bid": 0.49, "bid_size": 109.0, "ask": 0.53, "ask_size": 6.0, "iv": 0.1234, "open_interest": 204.0, "volume": 589.0, "delta": -0.071, "gamma": 0.0082, "vega": 0.1946, "theta": -0.0978, "rho": -0.0128, "theo": 0.5118, "change": -0.225, "open": 0.59, "high": 0.74, "low": 0.36, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T16:13:18", "percent_change": -30.6122, "prev_day_close": 0.735000014305115}, {"option": "SPY260908C00747000", "bid": 21.92, "bid_size": 4.0, "ask": 24.68, "ask_size": 1.0, "iv": 0.1167, "open_interest": 2.0, "volume": 50.0, "delta": 0.9233, "gamma": 0.0088, "vega": 0.2053, "theta": -0.1023, "rho": 0.1694, "theo": 23.3924, "change": 0.755, "open": 26.85, "high": 29.25, "low": 24.44, "tick": "up", "last_trade_price": 25.86, "last_trade_time": "2026-08-28T12:12:27", "percent_change": 3.00737, "prev_day_close": 25.1050004959106}, {"option": "SPY260908P00747000", "bid": 0.53, "bid_size": 108.0, "ask": 0.57, "ask_size": 7.0, "iv": 0.1215, "open_interest": 21.0, "volume": 330.0, "delta": -0.0769, "gamma": 0.0088, "vega": 0.2059, "theta": -0.1028, "rho": -0.0138, "theo": 0.5543, "change": -0.245, "open": 0.6, "high": 0.65, "low": 0.41, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T16:03:20", "percent_change": -31.2102, "prev_day_close": 0.784999996423721}, {"option": "SPY260908C00748000", "bid": 20.97, "bid_size": 4.0, "ask": 23.73, "ask_size": 1.0, "iv": 0.1153, "open_interest": 2.0, "volume": 334.0, "delta": 0.9169, "gamma": 0.0095, "vega": 0.2174, "theta": -0.1075, "rho": 0.1685, "theo": 22.4403, "change": 3.285, "open": 23.51, "high": 28.27, "low": 23.48, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-08-28T11:09:16", "percent_change": 13.5997, "prev_day_close": 24.1549997329712}, {"option": "SPY260908P00748000", "bid": 0.58, "bid_size": 104.0, "ask": 0.62, "ask_size": 15.0, "iv": 0.1199, "open_interest": 69.0, "volume": 385.0, "delta": -0.0833, "gamma": 0.0095, "vega": 0.2179, "theta": -0.108, "rho": -0.0149, "theo": 0.6015, "change": -0.235, "open": 0.67, "high": 0.76, "low": 0.44, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-28T16:02:12", "percent_change": -27.8106, "prev_day_close": 0.844999998807907}, {"option": "SPY260908C00749000", "bid": 20.03, "bid_size": 4.0, "ask": 22.79, "ask_size": 4.0, "iv": 0.1142, "open_interest": 3.0, "volume": 606.0, "delta": 0.9099, "gamma": 0.0102, "vega": 0.2304, "theta": -0.113, "rho": 0.1674, "theo": 21.4936, "change": 3.32, "open": 23.66, "high": 27.27, "low": 23.65, "tick": "down", "last_trade_price": 26.49, "last_trade_time": "2026-08-28T11:09:16", "percent_change": 14.3289, "prev_day_close": 23.1700000762939}, {"option": "SPY260908P00749000", "bid": 0.63, "bid_size": 100.0, "ask": 0.67, "ask_size": 10.0, "iv": 0.118, "open_interest": 62.0, "volume": 368.0, "delta": -0.0904, "gamma": 0.0103, "vega": 0.2311, "theta": -0.1136, "rho": -0.0162, "theo": 0.6539, "change": -0.255, "open": 0.69, "high": 0.9, "low": 0.46, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T15:56:19", "percent_change": -28.1768, "prev_day_close": 0.905000001192093}, {"option": "SPY260908C00750000", "bid": 19.08, "bid_size": 4.0, "ask": 21.84, "ask_size": 4.0, "iv": 0.1123, "open_interest": 16.0, "volume": 1090.0, "delta": 0.9022, "gamma": 0.011, "vega": 0.2442, "theta": -0.1188, "rho": 0.1662, "theo": 20.5526, "change": -1.45, "open": 21.65, "high": 26.3, "low": 20.39, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-08-28T14:16:53", "percent_change": -6.53153, "prev_day_close": 22.1999998092651}, {"option": "SPY260908P00750000", "bid": 0.69, "bid_size": 98.0, "ask": 0.73, "ask_size": 7.0, "iv": 0.1164, "open_interest": 282.0, "volume": 621.0, "delta": -0.0982, "gamma": 0.0111, "vega": 0.2452, "theta": -0.1194, "rho": -0.0177, "theo": 0.712, "change": -0.26, "open": 0.8, "high": 1.04, "low": 0.47, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T16:04:56", "percent_change": -26.8041, "prev_day_close": 0.969999998807907}, {"option": "SPY260908C00751000", "bid": 18.15, "bid_size": 4.0, "ask": 20.91, "ask_size": 1.0, "iv": 0.1111, "open_interest": 27.0, "volume": 1140.0, "delta": 0.8937, "gamma": 0.0119, "vega": 0.2586, "theta": -0.1248, "rho": 0.1648, "theo": 19.6183, "change": -1.875, "open": 20.72, "high": 25.34, "low": 19.47, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-08-28T13:47:50", "percent_change": -8.76373, "prev_day_close": 21.3950004577637}, {"option": "SPY260908P00751000", "bid": 0.76, "bid_size": 131.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.1149, "open_interest": 119.0, "volume": 413.0, "delta": -0.1068, "gamma": 0.012, "vega": 0.2593, "theta": -0.1256, "rho": -0.0191, "theo": 0.7773, "change": -0.16, "open": 0.84, "high": 1.15, "low": 0.5, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T15:48:58", "percent_change": -15.3846, "prev_day_close": 1.03999996185303}, {"option": "SPY260908C00752000", "bid": 17.6, "bid_size": 70.0, "ask": 19.87, "ask_size": 49.0, "iv": 0.1148, "open_interest": 2.0, "volume": 266.0, "delta": 0.8843, "gamma": 0.0128, "vega": 0.2736, "theta": -0.1312, "rho": 0.1632, "theo": 18.6914, "change": 3.795, "open": 21.61, "high": 24.15, "low": 19.49, "tick": "down", "last_trade_price": 24.11, "last_trade_time": "2026-08-28T10:59:26", "percent_change": 18.6808, "prev_day_close": 20.3149995803833}, {"option": "SPY260908P00752000", "bid": 0.82, "bid_size": 106.0, "ask": 0.87, "ask_size": 25.0, "iv": 0.113, "open_interest": 101.0, "volume": 57.0, "delta": -0.1162, "gamma": 0.0129, "vega": 0.2743, "theta": -0.1321, "rho": -0.0207, "theo": 0.8498, "change": -0.26, "open": 0.83, "high": 1.1, "low": 0.54, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T16:09:29", "percent_change": -23.2143, "prev_day_close": 1.12000000476837}, {"option": "SPY260908C00753000", "bid": 17.61, "bid_size": 12.0, "ask": 18.0, "ask_size": 58.0, "iv": 0.1127, "open_interest": 3.0, "volume": 658.0, "delta": 0.874, "gamma": 0.0138, "vega": 0.2895, "theta": -0.1378, "rho": 0.1615, "theo": 17.7726, "change": 2.545, "open": 20.63, "high": 23.42, "low": 18.52, "tick": "down", "last_trade_price": 22.23, "last_trade_time": "2026-08-28T11:39:27", "percent_change": 12.9286, "prev_day_close": 19.6849994659424}, {"option": "SPY260908P00753000", "bid": 0.9, "bid_size": 79.0, "ask": 0.97, "ask_size": 63.0, "iv": 0.1117, "open_interest": 116.0, "volume": 218.0, "delta": -0.1266, "gamma": 0.0139, "vega": 0.2907, "theta": -0.1388, "rho": -0.0226, "theo": 0.9303, "change": -0.265, "open": 0.92, "high": 1.29, "low": 0.6, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T16:07:00", "percent_change": -21.9917, "prev_day_close": 1.20500004291534}, {"option": "SPY260908C00754000", "bid": 16.7, "bid_size": 10.0, "ask": 17.11, "ask_size": 33.0, "iv": 0.1114, "open_interest": 7.0, "volume": 597.0, "delta": 0.8628, "gamma": 0.0149, "vega": 0.3062, "theta": -0.1446, "rho": 0.1596, "theo": 16.8628, "change": -1.17, "open": 17.96, "high": 22.43, "low": 17.61, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-08-28T12:33:21", "percent_change": -6.23003, "prev_day_close": 18.7799997329712}, {"option": "SPY260908P00754000", "bid": 0.99, "bid_size": 117.0, "ask": 1.04, "ask_size": 1.0, "iv": 0.1098, "open_interest": 25.0, "volume": 289.0, "delta": -0.1379, "gamma": 0.015, "vega": 0.3074, "theta": -0.1457, "rho": -0.0244, "theo": 1.0201, "change": -0.27, "open": 1.11, "high": 1.38, "low": 0.64, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-28T15:55:45", "percent_change": -20.7692, "prev_day_close": 1.29999995231628}, {"option": "SPY260908C00755000", "bid": 15.79, "bid_size": 4.0, "ask": 16.18, "ask_size": 39.0, "iv": 0.1091, "open_interest": 7.0, "volume": 340.0, "delta": 0.8504, "gamma": 0.016, "vega": 0.3233, "theta": -0.1517, "rho": 0.1575, "theo": 15.9632, "change": -1.06, "open": 17.06, "high": 21.3, "low": 16.68, "tick": "no_change", "last_trade_price": 16.82, "last_trade_time": "2026-08-28T12:29:50", "percent_change": -5.92841, "prev_day_close": 17.8800001144409}, {"option": "SPY260908P00755000", "bid": 1.09, "bid_size": 161.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.1084, "open_interest": 916.0, "volume": 483.0, "delta": -0.1504, "gamma": 0.0161, "vega": 0.3241, "theta": -0.1529, "rho": -0.0265, "theo": 1.1203, "change": -0.27, "open": 1.14, "high": 1.56, "low": 0.68, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-28T16:07:34", "percent_change": -19.2857, "prev_day_close": 1.39999997615814}, {"option": "SPY260908C00756000", "bid": 14.91, "bid_size": 12.0, "ask": 15.31, "ask_size": 39.0, "iv": 0.1079, "open_interest": 79.0, "volume": 469.0, "delta": 0.8369, "gamma": 0.0172, "vega": 0.3409, "theta": -0.1588, "rho": 0.1552, "theo": 15.0748, "change": -1.485, "open": 16.17, "high": 20.37, "low": 15.52, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-08-28T15:55:52", "percent_change": -8.73272, "prev_day_close": 17.0049991607666}, {"option": "SPY260908P00756000", "bid": 1.2, "bid_size": 95.0, "ask": 1.26, "ask_size": 5.0, "iv": 0.1068, "open_interest": 26.0, "volume": 295.0, "delta": -0.164, "gamma": 0.0173, "vega": 0.3421, "theta": -0.1602, "rho": -0.029, "theo": 1.2314, "change": -0.245, "open": 1.22, "high": 1.71, "low": 0.81, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-28T15:53:08", "percent_change": -16.1716, "prev_day_close": 1.51499998569489}, {"option": "SPY260908C00757000", "bid": 14.04, "bid_size": 22.0, "ask": 14.43, "ask_size": 47.0, "iv": 0.1064, "open_interest": 69.0, "volume": 1148.0, "delta": 0.8222, "gamma": 0.0184, "vega": 0.3591, "theta": -0.166, "rho": 0.1526, "theo": 14.1985, "change": -0.07, "open": 15.29, "high": 19.5, "low": 15.29, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-08-28T11:56:47", "percent_change": -0.433975, "prev_day_close": 16.1300001144409}, {"option": "SPY260908P00757000", "bid": 1.32, "bid_size": 98.0, "ask": 1.39, "ask_size": 4.0, "iv": 0.1054, "open_interest": 81.0, "volume": 206.0, "delta": -0.1789, "gamma": 0.0186, "vega": 0.3606, "theta": -0.1676, "rho": -0.0314, "theo": 1.355, "change": -0.285, "open": 1.28, "high": 1.77, "low": 0.82, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T15:56:19", "percent_change": -17.4312, "prev_day_close": 1.63499999046326}, {"option": "SPY260908C00758000", "bid": 13.17, "bid_size": 18.0, "ask": 13.54, "ask_size": 67.0, "iv": 0.1044, "open_interest": 65.0, "volume": 241.0, "delta": 0.8063, "gamma": 0.0197, "vega": 0.3774, "theta": -0.1732, "rho": 0.1498, "theo": 13.3358, "change": 0.77, "open": 16.01, "high": 18.49, "low": 14.47, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-08-28T11:50:24", "percent_change": 5.04257, "prev_day_close": 15.2699999809265}, {"option": "SPY260908P00758000", "bid": 1.47, "bid_size": 72.0, "ask": 1.54, "ask_size": 35.0, "iv": 0.1042, "open_interest": 103.0, "volume": 417.0, "delta": -0.1951, "gamma": 0.0199, "vega": 0.3785, "theta": -0.175, "rho": -0.0339, "theo": 1.4926, "change": -0.25, "open": 1.56, "high": 2.0, "low": 0.86, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-28T15:39:55", "percent_change": -14.1243, "prev_day_close": 1.76999998092651}, {"option": "SPY260908C00759000", "bid": 12.32, "bid_size": 18.0, "ask": 12.7, "ask_size": 64.0, "iv": 0.103, "open_interest": 131.0, "volume": 686.0, "delta": 0.7889, "gamma": 0.021, "vega": 0.3958, "theta": -0.1804, "rho": 0.1467, "theo": 12.4878, "change": 1.68, "open": 15.86, "high": 17.81, "low": 13.59, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-28T11:40:46", "percent_change": 11.6505, "prev_day_close": 14.4200000762939}, {"option": "SPY260908P00759000", "bid": 1.61, "bid_size": 62.0, "ask": 1.7, "ask_size": 61.0, "iv": 0.1027, "open_interest": 102.0, "volume": 64.0, "delta": -0.2127, "gamma": 0.0213, "vega": 0.3972, "theta": -0.1824, "rho": -0.0371, "theo": 1.6447, "change": -0.32, "open": 1.76, "high": 2.0, "low": 1.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T15:56:19", "percent_change": -16.6667, "prev_day_close": 1.91999995708466}, {"option": "SPY260908C00760000", "bid": 11.49, "bid_size": 23.0, "ask": 11.86, "ask_size": 59.0, "iv": 0.1014, "open_interest": 339.0, "volume": 936.0, "delta": 0.7701, "gamma": 0.0224, "vega": 0.4143, "theta": -0.1873, "rho": 0.1434, "theo": 11.6558, "change": -1.725, "open": 14.65, "high": 16.9, "low": 11.86, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-08-28T15:23:53", "percent_change": -12.6978, "prev_day_close": 13.585000038147}, {"option": "SPY260908P00760000", "bid": 1.77, "bid_size": 147.0, "ask": 1.85, "ask_size": 29.0, "iv": 0.1009, "open_interest": 528.0, "volume": 643.0, "delta": -0.2317, "gamma": 0.0227, "vega": 0.416, "theta": -0.1895, "rho": -0.0402, "theo": 1.8132, "change": -0.27, "open": 1.74, "high": 2.42, "low": 1.05, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-08-28T16:10:01", "percent_change": -12.9808, "prev_day_close": 2.07999992370605}, {"option": "SPY260908C00761000", "bid": 10.67, "bid_size": 25.0, "ask": 11.03, "ask_size": 53.0, "iv": 0.0997, "open_interest": 89.0, "volume": 203.0, "delta": 0.7499, "gamma": 0.0238, "vega": 0.4323, "theta": -0.1938, "rho": 0.1397, "theo": 10.8414, "change": -1.615, "open": 13.66, "high": 16.0, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-08-28T13:26:54", "percent_change": -12.6518, "prev_day_close": 12.7649998664856}, {"option": "SPY260908P00761000", "bid": 1.96, "bid_size": 62.0, "ask": 2.06, "ask_size": 125.0, "iv": 0.0998, "open_interest": 31.0, "volume": 95.0, "delta": -0.2524, "gamma": 0.0242, "vega": 0.4334, "theta": -0.1965, "rho": -0.043, "theo": 2.0, "change": -0.24, "open": 1.85, "high": 2.67, "low": 1.18, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-28T15:42:51", "percent_change": -10.6667, "prev_day_close": 2.25}, {"option": "SPY260908C00762000", "bid": 9.87, "bid_size": 39.0, "ask": 10.24, "ask_size": 91.0, "iv": 0.0983, "open_interest": 338.0, "volume": 105.0, "delta": 0.7281, "gamma": 0.0252, "vega": 0.4498, "theta": -0.2, "rho": 0.1358, "theo": 10.0459, "change": -1.625, "open": 12.6, "high": 15.12, "low": 10.34, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-08-28T14:50:13", "percent_change": -13.5813, "prev_day_close": 11.9649996757507}, {"option": "SPY260908P00762000", "bid": 2.16, "bid_size": 64.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.0981, "open_interest": 147.0, "volume": 262.0, "delta": -0.2745, "gamma": 0.0256, "vega": 0.4515, "theta": -0.203, "rho": -0.047, "theo": 2.2052, "change": -0.275, "open": 2.07, "high": 2.67, "low": 1.29, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-08-28T16:13:39", "percent_change": -11.2474, "prev_day_close": 2.44500005245209}, {"option": "SPY260908C00763000", "bid": 9.09, "bid_size": 27.0, "ask": 9.44, "ask_size": 64.0, "iv": 0.0966, "open_interest": 191.0, "volume": 475.0, "delta": 0.7047, "gamma": 0.0266, "vega": 0.4666, "theta": -0.2055, "rho": 0.1315, "theo": 9.2708, "change": -1.98, "open": 12.11, "high": 14.27, "low": 9.06, "tick": "no_change", "last_trade_price": 9.18, "last_trade_time": "2026-08-28T15:02:46", "percent_change": -17.7419, "prev_day_close": 11.1600003242493}, {"option": "SPY260908P00763000", "bid": 2.38, "bid_size": 63.0, "ask": 2.48, "ask_size": 32.0, "iv": 0.0966, "open_interest": 131.0, "volume": 191.0, "delta": -0.2983, "gamma": 0.0271, "vega": 0.4681, "theta": -0.209, "rho": -0.0494, "theo": 2.4322, "change": -0.25, "open": 2.26, "high": 2.95, "low": 1.39, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T16:12:37", "percent_change": -9.43397, "prev_day_close": 2.65000009536743}, {"option": "SPY260908C00764000", "bid": 8.34, "bid_size": 73.0, "ask": 8.68, "ask_size": 56.0, "iv": 0.0952, "open_interest": 83.0, "volume": 937.0, "delta": 0.6798, "gamma": 0.028, "vega": 0.4821, "theta": -0.2103, "rho": 0.1269, "theo": 8.5179, "change": -1.93, "open": 11.0, "high": 13.41, "low": 8.47, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-08-28T16:10:22", "percent_change": -18.5577, "prev_day_close": 10.4000000953674}, {"option": "SPY260908P00764000", "bid": 2.63, "bid_size": 69.0, "ask": 2.72, "ask_size": 1.0, "iv": 0.0951, "open_interest": 93.0, "volume": 252.0, "delta": -0.3239, "gamma": 0.0286, "vega": 0.4829, "theta": -0.2144, "rho": -0.0539, "theo": 2.6815, "change": -0.23, "open": 2.7, "high": 3.41, "low": 1.59, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -7.98611, "prev_day_close": 2.87999999523163}, {"option": "SPY260908C00765000", "bid": 7.63, "bid_size": 10.0, "ask": 7.96, "ask_size": 54.0, "iv": 0.094, "open_interest": 368.0, "volume": 435.0, "delta": 0.6533, "gamma": 0.0293, "vega": 0.4963, "theta": -0.2142, "rho": 0.1221, "theo": 7.7886, "change": -1.47, "open": 9.98, "high": 12.56, "low": 7.92, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-08-28T15:43:10", "percent_change": -15.2332, "prev_day_close": 9.65000009536743}, {"option": "SPY260908P00765000", "bid": 2.9, "bid_size": 137.0, "ask": 2.99, "ask_size": 18.0, "iv": 0.0937, "open_interest": 642.0, "volume": 1286.0, "delta": -0.351, "gamma": 0.03, "vega": 0.4976, "theta": -0.2188, "rho": -0.0566, "theo": 2.9545, "change": -0.195, "open": 2.69, "high": 3.66, "low": 1.68, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-28T16:10:19", "percent_change": -6.2201, "prev_day_close": 3.13499999046326}, {"option": "SPY260908C00766000", "bid": 6.92, "bid_size": 23.0, "ask": 7.21, "ask_size": 9.0, "iv": 0.0921, "open_interest": 206.0, "volume": 331.0, "delta": 0.6252, "gamma": 0.0306, "vega": 0.5087, "theta": -0.2171, "rho": 0.1169, "theo": 7.085, "change": -1.515, "open": 8.15, "high": 11.73, "low": 7.39, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-08-28T15:22:40", "percent_change": -17.0129, "prev_day_close": 8.90499973297119}, {"option": "SPY260908P00766000", "bid": 3.2, "bid_size": 63.0, "ask": 3.31, "ask_size": 76.0, "iv": 0.0924, "open_interest": 102.0, "volume": 252.0, "delta": -0.38, "gamma": 0.0314, "vega": 0.5092, "theta": -0.2225, "rho": -0.061, "theo": 3.2554, "change": -0.255, "open": 2.68, "high": 3.83, "low": 1.88, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-28T15:44:07", "percent_change": -7.48899, "prev_day_close": 3.40500009059906}, {"option": "SPY260908C00767000", "bid": 6.23, "bid_size": 49.0, "ask": 6.55, "ask_size": 29.0, "iv": 0.0907, "open_interest": 64.0, "volume": 1268.0, "delta": 0.5956, "gamma": 0.0317, "vega": 0.5188, "theta": -0.2188, "rho": 0.1115, "theo": 6.4088, "change": -1.875, "open": 8.59, "high": 10.93, "low": 6.34, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-08-28T16:08:38", "percent_change": -22.8241, "prev_day_close": 8.21500015258789}, {"option": "SPY260908P00767000", "bid": 3.53, "bid_size": 62.0, "ask": 3.64, "ask_size": 50.0, "iv": 0.0911, "open_interest": 78.0, "volume": 506.0, "delta": -0.4105, "gamma": 0.0327, "vega": 0.5193, "theta": -0.2249, "rho": -0.0658, "theo": 3.5825, "change": -0.105, "open": 3.06, "high": 4.06, "low": 2.08, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T16:07:28", "percent_change": -2.83401, "prev_day_close": 3.70500004291534}, {"option": "SPY260908C00768000", "bid": 5.64, "bid_size": 1.0, "ask": 5.93, "ask_size": 53.0, "iv": 0.0901, "open_interest": 211.0, "volume": 1210.0, "delta": 0.5645, "gamma": 0.0327, "vega": 0.5266, "theta": -0.2191, "rho": 0.1056, "theo": 5.762, "change": -1.27, "open": 6.83, "high": 10.13, "low": 5.67, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T15:57:15", "percent_change": -16.8883, "prev_day_close": 7.51999998092651}, {"option": "SPY260908P00768000", "bid": 3.89, "bid_size": 61.0, "ask": 3.99, "ask_size": 1.0, "iv": 0.0896, "open_interest": 57.0, "volume": 342.0, "delta": -0.4428, "gamma": 0.0338, "vega": 0.5257, "theta": -0.2261, "rho": -0.0678, "theo": 3.943, "change": -0.025, "open": 3.5, "high": 4.75, "low": 2.28, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T16:07:04", "percent_change": -0.62112, "prev_day_close": 4.02500009536743}, {"option": "SPY260908C00769000", "bid": 5.02, "bid_size": 1.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.0885, "open_interest": 83.0, "volume": 1107.0, "delta": 0.532, "gamma": 0.0336, "vega": 0.5314, "theta": -0.218, "rho": 0.0997, "theo": 5.1469, "change": -1.335, "open": 7.2, "high": 9.4, "low": 5.01, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-08-28T15:55:53", "percent_change": -19.4465, "prev_day_close": 6.86500000953674}, {"option": "SPY260908P00769000", "bid": 4.28, "bid_size": 56.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.0884, "open_interest": 187.0, "volume": 461.0, "delta": -0.4766, "gamma": 0.0349, "vega": 0.5302, "theta": -0.226, "rho": -0.0735, "theo": 4.3335, "change": -0.04, "open": 3.66, "high": 5.13, "low": 2.5, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-08-28T16:09:47", "percent_change": -0.913239, "prev_day_close": 4.37999987602234}, {"option": "SPY260908C00770000", "bid": 4.52, "bid_size": 50.0, "ask": 4.63, "ask_size": 79.0, "iv": 0.0872, "open_interest": 3968.0, "volume": 1986.0, "delta": 0.4984, "gamma": 0.0342, "vega": 0.533, "theta": -0.2154, "rho": 0.0934, "theo": 4.5656, "change": -1.65, "open": 6.59, "high": 8.61, "low": 4.42, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-08-28T16:14:41", "percent_change": -26.3158, "prev_day_close": 6.26999998092651}, {"option": "SPY260908P00770000", "bid": 4.71, "bid_size": 18.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.0868, "open_interest": 398.0, "volume": 1725.0, "delta": -0.5119, "gamma": 0.0357, "vega": 0.5291, "theta": -0.2244, "rho": -0.0738, "theo": 4.7627, "change": 0.085, "open": 4.26, "high": 5.47, "low": 2.71, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-28T15:59:55", "percent_change": 1.78384, "prev_day_close": 4.76500010490418}, {"option": "SPY260908C00771000", "bid": 3.98, "bid_size": 62.0, "ask": 4.09, "ask_size": 62.0, "iv": 0.0858, "open_interest": 164.0, "volume": 1502.0, "delta": 0.4637, "gamma": 0.0346, "vega": 0.5311, "theta": -0.2112, "rho": 0.0869, "theo": 4.0206, "change": -1.375, "open": 6.01, "high": 7.89, "low": 3.95, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T15:51:31", "percent_change": -24.2291, "prev_day_close": 5.67499995231628}, {"option": "SPY260908P00771000", "bid": 5.06, "bid_size": 32.0, "ask": 5.38, "ask_size": 70.0, "iv": 0.0855, "open_interest": 215.0, "volume": 386.0, "delta": -0.5483, "gamma": 0.0363, "vega": 0.5273, "theta": -0.2213, "rho": -0.0796, "theo": 5.2265, "change": -0.16, "open": 4.56, "high": 5.96, "low": 3.05, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-08-28T15:57:04", "percent_change": -3.09478, "prev_day_close": 5.17000007629394}, {"option": "SPY260908C00772000", "bid": 3.48, "bid_size": 157.0, "ask": 3.59, "ask_size": 117.0, "iv": 0.0848, "open_interest": 92.0, "volume": 2165.0, "delta": 0.4284, "gamma": 0.0347, "vega": 0.5253, "theta": -0.2053, "rho": 0.0803, "theo": 3.5134, "change": -1.605, "open": 5.5, "high": 7.19, "low": 3.49, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-28T16:08:08", "percent_change": -31.3783, "prev_day_close": 5.11500000953674}, {"option": "SPY260908P00772000", "bid": 5.61, "bid_size": 24.0, "ask": 5.89, "ask_size": 24.0, "iv": 0.0846, "open_interest": 22.0, "volume": 653.0, "delta": -0.586, "gamma": 0.0366, "vega": 0.5163, "theta": -0.2166, "rho": -0.0779, "theo": 5.7346, "change": -0.015, "open": 5.02, "high": 6.58, "low": 3.3, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-28T15:39:53", "percent_change": -0.267142, "prev_day_close": 5.61500000953674}, {"option": "SPY260908C00773000", "bid": 3.02, "bid_size": 113.0, "ask": 3.12, "ask_size": 67.0, "iv": 0.0836, "open_interest": 158.0, "volume": 1024.0, "delta": 0.3926, "gamma": 0.0345, "vega": 0.5156, "theta": -0.1979, "rho": 0.0736, "theo": 3.0464, "change": -1.495, "open": 4.94, "high": 6.41, "low": 2.99, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-28T16:12:35", "percent_change": -32.6776, "prev_day_close": 4.57500004768372}, {"option": "SPY260908P00773000", "bid": 6.14, "bid_size": 57.0, "ask": 6.42, "ask_size": 22.0, "iv": 0.0831, "open_interest": 84.0, "volume": 238.0, "delta": -0.624, "gamma": 0.0367, "vega": 0.5074, "theta": -0.2105, "rho": -0.0818, "theo": 6.2803, "change": 0.19, "open": 5.5, "high": 7.12, "low": 3.71, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-08-28T16:11:31", "percent_change": 3.11987, "prev_day_close": 6.09000015258789}, {"option": "SPY260908C00774000", "bid": 2.6, "bid_size": 112.0, "ask": 2.7, "ask_size": 58.0, "iv": 0.0825, "open_interest": 199.0, "volume": 646.0, "delta": 0.3569, "gamma": 0.0339, "vega": 0.5018, "theta": -0.1891, "rho": 0.0669, "theo": 2.6201, "change": -1.315, "open": 4.48, "high": 5.84, "low": 2.68, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-08-28T15:51:48", "percent_change": -32.2699, "prev_day_close": 4.07500004768372}, {"option": "SPY260908P00774000", "bid": 6.74, "bid_size": 27.0, "ask": 6.99, "ask_size": 15.0, "iv": 0.0817, "open_interest": 89.0, "volume": 712.0, "delta": -0.6626, "gamma": 0.0363, "vega": 0.4851, "theta": -0.2025, "rho": -0.0791, "theo": 6.8759, "change": 0.13, "open": 4.77, "high": 7.73, "low": 4.04, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-08-28T16:00:45", "percent_change": 1.9697, "prev_day_close": 6.59999990463257}, {"option": "SPY260908C00775000", "bid": 2.22, "bid_size": 112.0, "ask": 2.29, "ask_size": 24.0, "iv": 0.0814, "open_interest": 356.0, "volume": 1231.0, "delta": 0.3217, "gamma": 0.033, "vega": 0.4842, "theta": -0.1788, "rho": 0.0603, "theo": 2.2352, "change": -1.33, "open": 3.84, "high": 5.24, "low": 2.21, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T16:14:53", "percent_change": -36.8421, "prev_day_close": 3.60999989509582}, {"option": "SPY260908P00775000", "bid": 7.36, "bid_size": 24.0, "ask": 7.69, "ask_size": 24.0, "iv": 0.0812, "open_interest": 90.0, "volume": 315.0, "delta": -0.7008, "gamma": 0.0356, "vega": 0.4669, "theta": -0.1935, "rho": -0.0741, "theo": 7.5104, "change": 0.205, "open": 6.39, "high": 8.34, "low": 4.45, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-08-28T16:13:17", "percent_change": 2.86113, "prev_day_close": 7.16499996185303}, {"option": "SPY260908C00776000", "bid": 1.87, "bid_size": 43.0, "ask": 1.97, "ask_size": 67.0, "iv": 0.0805, "open_interest": 91.0, "volume": 317.0, "delta": 0.2873, "gamma": 0.0318, "vega": 0.4628, "theta": -0.1675, "rho": 0.0538, "theo": 1.891, "change": -1.125, "open": 3.37, "high": 4.75, "low": 1.9, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -35.4331, "prev_day_close": 3.17500007152557}, {"option": "SPY260908P00776000", "bid": 7.98, "bid_size": 54.0, "ask": 8.38, "ask_size": 20.0, "iv": 0.0796, "open_interest": 15.0, "volume": 45.0, "delta": -0.7384, "gamma": 0.0345, "vega": 0.4354, "theta": -0.1826, "rho": -0.0768, "theo": 8.1943, "change": 1.14, "open": 7.03, "high": 9.01, "low": 5.09, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-28T14:52:48", "percent_change": 14.6907, "prev_day_close": 7.75999999046326}, {"option": "SPY260908C00777000", "bid": 1.56, "bid_size": 118.0, "ask": 1.66, "ask_size": 68.0, "iv": 0.0795, "open_interest": 57.0, "volume": 150.0, "delta": 0.2543, "gamma": 0.0302, "vega": 0.4383, "theta": -0.1552, "rho": 0.0476, "theo": 1.5864, "change": -1.11, "open": 3.07, "high": 4.17, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-08-28T16:03:21", "percent_change": -39.9281, "prev_day_close": 2.77999997138977}, {"option": "SPY260908P00777000", "bid": 8.7, "bid_size": 25.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.0785, "open_interest": 51.0, "volume": 179.0, "delta": -0.7746, "gamma": 0.0329, "vega": 0.407, "theta": -0.1706, "rho": -0.0695, "theo": 8.9183, "change": 1.25, "open": 7.58, "high": 9.72, "low": 6.35, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-08-28T14:52:48", "percent_change": 14.9165, "prev_day_close": 8.38000011444092}, {"option": "SPY260908C00778000", "bid": 1.3, "bid_size": 43.0, "ask": 1.38, "ask_size": 61.0, "iv": 0.0787, "open_interest": 138.0, "volume": 381.0, "delta": 0.2229, "gamma": 0.0284, "vega": 0.411, "theta": -0.1422, "rho": 0.0417, "theo": 1.3193, "change": -1.05, "open": 2.53, "high": 3.72, "low": 1.29, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-08-28T16:13:20", "percent_change": -43.5685, "prev_day_close": 2.41000008583069}, {"option": "SPY260908P00778000", "bid": 9.44, "bid_size": 61.0, "ask": 9.86, "ask_size": 22.0, "iv": 0.0772, "open_interest": 68.0, "volume": 149.0, "delta": -0.8093, "gamma": 0.031, "vega": 0.3704, "theta": -0.1573, "rho": -0.0704, "theo": 9.6841, "change": 1.205, "open": 8.2, "high": 10.46, "low": 6.27, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-08-28T14:56:11", "percent_change": 13.337, "prev_day_close": 9.03499984741211}, {"option": "SPY260908C00779000", "bid": 1.07, "bid_size": 44.0, "ask": 1.14, "ask_size": 71.0, "iv": 0.0779, "open_interest": 282.0, "volume": 997.0, "delta": 0.1935, "gamma": 0.0264, "vega": 0.3816, "theta": -0.1289, "rho": 0.0362, "theo": 1.0876, "change": -0.97, "open": 2.15, "high": 3.19, "low": 1.09, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-28T16:10:56", "percent_change": -46.6346, "prev_day_close": 2.07999992370605}, {"option": "SPY260908P00779000", "bid": 10.22, "bid_size": 69.0, "ask": 10.65, "ask_size": 4.0, "iv": 0.0756, "open_interest": 101.0, "volume": 109.0, "delta": -0.8414, "gamma": 0.0286, "vega": 0.3336, "theta": -0.1421, "rho": -0.0568, "theo": 10.49, "change": 0.605, "open": 8.79, "high": 11.24, "low": 6.8, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-08-28T16:00:43", "percent_change": 6.22108, "prev_day_close": 9.72499990463257}, {"option": "SPY260908C00780000", "bid": 0.87, "bid_size": 72.0, "ask": 0.91, "ask_size": 53.0, "iv": 0.0767, "open_interest": 621.0, "volume": 1683.0, "delta": 0.1663, "gamma": 0.0242, "vega": 0.3505, "theta": -0.1155, "rho": 0.0311, "theo": 0.8888, "change": -0.89, "open": 1.88, "high": 2.89, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T16:14:16", "percent_change": -49.7207, "prev_day_close": 1.78999996185303}, {"option": "SPY260908P00780000", "bid": 11.04, "bid_size": 33.0, "ask": 11.47, "ask_size": 9.0, "iv": 0.0738, "open_interest": 139.0, "volume": 426.0, "delta": -0.8714, "gamma": 0.0259, "vega": 0.295, "theta": -0.1263, "rho": -0.0504, "theo": 11.3287, "change": 0.62, "open": 9.49, "high": 11.91, "low": 7.22, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-08-28T15:26:23", "percent_change": 5.92734, "prev_day_close": 10.460000038147}, {"option": "SPY260908C00781000", "bid": 0.69, "bid_size": 55.0, "ask": 0.76, "ask_size": 81.0, "iv": 0.0762, "open_interest": 213.0, "volume": 568.0, "delta": 0.1415, "gamma": 0.022, "vega": 0.3189, "theta": -0.1023, "rho": 0.0264, "theo": 0.7198, "change": -0.76, "open": 1.6, "high": 2.48, "low": 0.72, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T16:05:39", "percent_change": -50.0, "prev_day_close": 1.51999998092651}, {"option": "SPY260908P00781000", "bid": 11.88, "bid_size": 71.0, "ask": 12.33, "ask_size": 9.0, "iv": 0.0713, "open_interest": 181.0, "volume": 251.0, "delta": -0.8976, "gamma": 0.0229, "vega": 0.2534, "theta": -0.1086, "rho": -0.0449, "theo": 12.2046, "change": -1.54, "open": 10.15, "high": 10.15, "low": 9.16, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-08-28T11:52:05", "percent_change": -13.7255, "prev_day_close": 11.2199997901916}, {"option": "SPY260908C00782000", "bid": 0.55, "bid_size": 47.0, "ask": 0.61, "ask_size": 90.0, "iv": 0.0756, "open_interest": 176.0, "volume": 483.0, "delta": 0.1193, "gamma": 0.0196, "vega": 0.2871, "theta": -0.0895, "rho": 0.0223, "theo": 0.5782, "change": -0.675, "open": 1.37, "high": 1.91, "low": 0.57, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-28T16:13:46", "percent_change": -52.5292, "prev_day_close": 1.2849999666214}, {"option": "SPY260908P00782000", "bid": 11.76, "bid_size": 4.0, "ask": 14.61, "ask_size": 4.0, "iv": 0.0796, "open_interest": 152.0, "volume": 110.0, "delta": -0.9208, "gamma": 0.0197, "vega": 0.2144, "theta": -0.091, "rho": -0.0374, "theo": 13.1051, "change": 0.035, "open": 10.9, "high": 12.03, "low": 9.76, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-08-28T12:46:46", "percent_change": 0.291789, "prev_day_close": 11.9949998855591}, {"option": "SPY260908C00783000", "bid": 0.44, "bid_size": 96.0, "ask": 0.48, "ask_size": 98.0, "iv": 0.075, "open_interest": 689.0, "volume": 243.0, "delta": 0.0996, "gamma": 0.0174, "vega": 0.256, "theta": -0.0775, "rho": 0.0186, "theo": 0.4609, "change": -0.61, "open": 1.16, "high": 1.8, "low": 0.46, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T16:14:24", "percent_change": -56.4815, "prev_day_close": 1.08000004291534}, {"option": "SPY260908P00783000", "bid": 12.68, "bid_size": 1.0, "ask": 15.51, "ask_size": 4.0, "iv": 0.0791, "open_interest": 51.0, "volume": 10.0, "delta": -0.9404, "gamma": 0.0165, "vega": 0.177, "theta": -0.073, "rho": -0.0323, "theo": 14.0318, "change": -2.745, "open": 13.61, "high": 13.61, "low": 10.08, "tick": "no_change", "last_trade_price": 10.08, "last_trade_time": "2026-08-28T10:46:54", "percent_change": -21.4035, "prev_day_close": 12.8249998092651}, {"option": "SPY260908C00784000", "bid": 0.35, "bid_size": 31.0, "ask": 0.38, "ask_size": 112.0, "iv": 0.0747, "open_interest": 581.0, "volume": 1051.0, "delta": 0.0825, "gamma": 0.0152, "vega": 0.2262, "theta": -0.0665, "rho": 0.0154, "theo": 0.365, "change": -0.54, "open": 0.96, "high": 1.4, "low": 0.35, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T16:06:37", "percent_change": -60.0, "prev_day_close": 0.900000005960464}, {"option": "SPY260908P00784000", "bid": 13.63, "bid_size": 1.0, "ask": 16.44, "ask_size": 1.0, "iv": 0.0792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0134, "vega": 0.1421, "theta": -0.0568, "rho": -0.02, "theo": 14.9782, "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": 13.6900000572205}, {"option": "SPY260908C00785000", "bid": 0.27, "bid_size": 38.0, "ask": 0.3, "ask_size": 116.0, "iv": 0.0742, "open_interest": 299.0, "volume": 1048.0, "delta": 0.0678, "gamma": 0.0131, "vega": 0.1982, "theta": -0.0565, "rho": 0.0126, "theo": 0.2878, "change": -0.445, "open": 0.9, "high": 1.21, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T16:09:44", "percent_change": -59.7315, "prev_day_close": 0.745000004768372}, {"option": "SPY260908P00785000", "bid": 14.6, "bid_size": 1.0, "ask": 17.39, "ask_size": 4.0, "iv": 0.08, "open_interest": 2.0, "volume": 2.0, "delta": -0.9689, "gamma": 0.0104, "vega": 0.1125, "theta": -0.0417, "rho": -0.0164, "theo": 15.94, "change": 1.27, "open": 16.56, "high": 16.56, "low": 16.53, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-08-28T13:10:28", "percent_change": 8.32241, "prev_day_close": 15.2599997520447}, {"option": "SPY260908C00786000", "bid": 0.21, "bid_size": 56.0, "ask": 0.24, "ask_size": 118.0, "iv": 0.0741, "open_interest": 77.0, "volume": 237.0, "delta": 0.0554, "gamma": 0.0112, "vega": 0.1725, "theta": -0.0477, "rho": 0.0103, "theo": 0.2263, "change": -0.405, "open": 0.61, "high": 1.06, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T16:13:29", "percent_change": -65.8537, "prev_day_close": 0.615000009536743}, {"option": "SPY260908P00786000", "bid": 15.58, "bid_size": 1.0, "ask": 18.36, "ask_size": 4.0, "iv": 0.0813, "open_interest": 0.0, "volume": 2.0, "delta": -0.9781, "gamma": 0.008, "vega": 0.0856, "theta": -0.03, "rho": -0.0115, "theo": 16.9153, "change": 1.81, "open": 17.53, "high": 17.53, "low": 17.48, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-08-28T13:10:28", "percent_change": 11.5507, "prev_day_close": 15.6699995994568}, {"option": "SPY260908C00787000", "bid": 0.17, "bid_size": 482.0, "ask": 0.18, "ask_size": 427.0, "iv": 0.074, "open_interest": 19.0, "volume": 1927.0, "delta": 0.0452, "gamma": 0.0095, "vega": 0.1494, "theta": -0.0402, "rho": 0.0084, "theo": 0.1782, "change": -0.305, "open": 0.49, "high": 1.0, "low": 0.16, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:52:29", "percent_change": -60.396, "prev_day_close": 0.504999995231628}, {"option": "SPY260908P00787000", "bid": 16.58, "bid_size": 1.0, "ask": 19.36, "ask_size": 4.0, "iv": 0.0849, "open_interest": 0.0, "volume": 12.0, "delta": -0.9852, "gamma": 0.0059, "vega": 0.0654, "theta": -0.0204, "rho": -0.009, "theo": 17.898, "change": 1.82, "open": 14.33, "high": 18.51, "low": 14.33, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-08-28T13:10:28", "percent_change": 10.9178, "prev_day_close": 16.6700000762939}, {"option": "SPY260908C00788000", "bid": 0.13, "bid_size": 516.0, "ask": 0.15, "ask_size": 498.0, "iv": 0.0743, "open_interest": 152.0, "volume": 521.0, "delta": 0.0369, "gamma": 0.0081, "vega": 0.129, "theta": -0.0338, "rho": 0.0068, "theo": 0.1408, "change": -0.255, "open": 0.39, "high": 0.62, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:54:53", "percent_change": -61.4458, "prev_day_close": 0.41499999165535}, {"option": "SPY260908P00788000", "bid": 17.58, "bid_size": 1.0, "ask": 20.36, "ask_size": 4.0, "iv": 0.0885, "open_interest": 0.0, "volume": 3.0, "delta": -0.9899, "gamma": 0.0043, "vega": 0.0481, "theta": -0.0138, "rho": -0.0058, "theo": 18.8878, "change": 1.25, "open": 19.5, "high": 19.5, "low": 18.89, "tick": "down", "last_trade_price": 18.89, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 7.08617, "prev_day_close": 17.6399993896484}, {"option": "SPY260908C00789000", "bid": 0.11, "bid_size": 545.0, "ask": 0.12, "ask_size": 621.0, "iv": 0.075, "open_interest": 92.0, "volume": 1201.0, "delta": 0.0302, "gamma": 0.0068, "vega": 0.1115, "theta": -0.0285, "rho": 0.0056, "theo": 0.1123, "change": -0.215, "open": 0.37, "high": 0.56, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T16:14:05", "percent_change": -64.1791, "prev_day_close": 0.33500000834465}, {"option": "SPY260908P00789000", "bid": 18.58, "bid_size": 1.0, "ask": 21.36, "ask_size": 4.0, "iv": 0.0921, "open_interest": 0.0, "volume": 2.0, "delta": -0.9933, "gamma": 0.0031, "vega": 0.0361, "theta": -0.009, "rho": -0.0045, "theo": 19.8809, "change": 1.795, "open": 20.49, "high": 20.49, "low": 20.47, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-08-28T13:10:29", "percent_change": 9.61178, "prev_day_close": 18.6750001907349}, {"option": "SPY260908C00790000", "bid": 0.09, "bid_size": 567.0, "ask": 0.1, "ask_size": 659.0, "iv": 0.0758, "open_interest": 204.0, "volume": 2691.0, "delta": 0.0249, "gamma": 0.0058, "vega": 0.0966, "theta": -0.0242, "rho": 0.0046, "theo": 0.0906, "change": -0.185, "open": 0.26, "high": 0.36, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:04:13", "percent_change": -67.2727, "prev_day_close": 0.275000005960464}, {"option": "SPY260908P00790000", "bid": 19.58, "bid_size": 1.0, "ask": 22.36, "ask_size": 1.0, "iv": 0.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0022, "vega": 0.0263, "theta": -0.006, "rho": -0.0025, "theo": 20.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6599998474121}, {"option": "SPY260908C00791000", "bid": 0.07, "bid_size": 586.0, "ask": 0.08, "ask_size": 558.0, "iv": 0.076, "open_interest": 46.0, "volume": 557.0, "delta": 0.0208, "gamma": 0.0049, "vega": 0.0841, "theta": -0.0207, "rho": 0.0038, "theo": 0.0743, "change": -0.145, "open": 0.65, "high": 0.65, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T13:55:12", "percent_change": -64.4444, "prev_day_close": 0.225000001490116}, {"option": "SPY260908P00791000", "bid": 20.58, "bid_size": 1.0, "ask": 23.35, "ask_size": 1.0, "iv": 0.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.0195, "theta": -0.0039, "rho": -0.002, "theo": 21.8745, "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": 20.664999961853}, {"option": "SPY260908C00792000", "bid": 0.06, "bid_size": 603.0, "ask": 0.07, "ask_size": 636.0, "iv": 0.0774, "open_interest": 21.0, "volume": 741.0, "delta": 0.0175, "gamma": 0.0042, "vega": 0.0738, "theta": -0.018, "rho": 0.0032, "theo": 0.062, "change": -0.125, "open": 0.17, "high": 0.35, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:48:06", "percent_change": -67.5676, "prev_day_close": 0.185000002384186}, {"option": "SPY260908P00792000", "bid": 21.58, "bid_size": 1.0, "ask": 24.35, "ask_size": 1.0, "iv": 0.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0011, "vega": 0.0151, "theta": -0.0026, "rho": -0.0009, "theo": 22.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6599998474121}, {"option": "SPY260908C00793000", "bid": 0.05, "bid_size": 616.0, "ask": 0.06, "ask_size": 625.0, "iv": 0.0785, "open_interest": 46.0, "volume": 50.0, "delta": 0.015, "gamma": 0.0036, "vega": 0.0654, "theta": -0.0159, "rho": 0.0028, "theo": 0.0528, "change": -0.105, "open": 0.11, "high": 0.28, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:15:46", "percent_change": -67.7419, "prev_day_close": 0.155000001192093}, {"option": "SPY260908P00793000", "bid": 22.58, "bid_size": 4.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.1055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0115, "theta": -0.002, "rho": -0.001, "theo": 23.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6599998474121}, {"option": "SPY260908C00794000", "bid": 0.04, "bid_size": 627.0, "ask": 0.05, "ask_size": 519.0, "iv": 0.0791, "open_interest": 2.0, "volume": 220.0, "delta": 0.013, "gamma": 0.0031, "vega": 0.0585, "theta": -0.0142, "rho": 0.0024, "theo": 0.0458, "change": -0.085, "open": 0.09, "high": 0.21, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:08:22", "percent_change": -68.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260908P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.009, "theta": -0.0014, "rho": -0.0008, "theo": 24.8715, "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": 23.6599998474121}, {"option": "SPY260908C00795000", "bid": 0.04, "bid_size": 636.0, "ask": 0.05, "ask_size": 843.0, "iv": 0.0819, "open_interest": 145.0, "volume": 287.0, "delta": 0.0115, "gamma": 0.0028, "vega": 0.0528, "theta": -0.0129, "rho": 0.0021, "theo": 0.0405, "change": -0.075, "open": 0.1, "high": 0.14, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:59:24", "percent_change": -65.2174, "prev_day_close": 0.114999998360872}, {"option": "SPY260908P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0073, "theta": -0.0011, "rho": -0.0007, "theo": 25.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6599998474121}, {"option": "SPY260908C00796000", "bid": 0.03, "bid_size": 740.0, "ask": 0.04, "ask_size": 538.0, "iv": 0.082, "open_interest": 78.0, "volume": 73.0, "delta": 0.0103, "gamma": 0.0025, "vega": 0.0481, "theta": -0.0118, "rho": 0.0019, "theo": 0.0364, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:48:52", "percent_change": -68.4211, "prev_day_close": 0.0950000025331974}, {"option": "SPY260908P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0008, "rho": -0.0003, "theo": 26.8709, "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": 25.6599998474121}, {"option": "SPY260908C00797000", "bid": 0.03, "bid_size": 650.0, "ask": 0.04, "ask_size": 727.0, "iv": 0.0847, "open_interest": 49.0, "volume": 48.0, "delta": 0.0093, "gamma": 0.0022, "vega": 0.0442, "theta": -0.011, "rho": 0.0017, "theo": 0.0331, "change": -0.055, "open": 0.08, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:07:15", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "SPY260908P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0007, "rho": -0.0003, "theo": 27.8707, "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": 26.6550006866455}, {"option": "SPY260908C00798000", "bid": 0.02, "bid_size": 925.0, "ask": 0.03, "ask_size": 491.0, "iv": 0.0838, "open_interest": 1.0, "volume": 43.0, "delta": 0.0084, "gamma": 0.002, "vega": 0.0408, "theta": -0.0103, "rho": 0.0015, "theo": 0.0304, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T12:09:12", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260908P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0006, "rho": -0.0003, "theo": 28.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6599998474121}, {"option": "SPY260908C00799000", "bid": 0.02, "bid_size": 861.0, "ask": 0.03, "ask_size": 486.0, "iv": 0.0864, "open_interest": 11.0, "volume": 69.0, "delta": 0.0078, "gamma": 0.0018, "vega": 0.038, "theta": -0.0097, "rho": 0.0014, "theo": 0.0283, "change": -0.015, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:58:58", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260908P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0005, "rho": -0.0003, "theo": 29.8705, "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": 28.6599998474121}, {"option": "SPY260908C00800000", "bid": 0.02, "bid_size": 664.0, "ask": 0.03, "ask_size": 599.0, "iv": 0.0889, "open_interest": 657.0, "volume": 648.0, "delta": 0.0072, "gamma": 0.0016, "vega": 0.0355, "theta": -0.0092, "rho": 0.0013, "theo": 0.0265, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:06:20", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260908P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0004, "rho": -0.0002, "theo": 30.8705, "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": 29.6599998474121}, {"option": "SPY260908C00801000", "bid": 0.02, "bid_size": 667.0, "ask": 0.03, "ask_size": 716.0, "iv": 0.0915, "open_interest": 10.0, "volume": 3.0, "delta": 0.0067, "gamma": 0.0015, "vega": 0.0333, "theta": -0.0088, "rho": 0.0012, "theo": 0.025, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T09:34:01", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260908P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0004, "rho": -0.0002, "theo": 31.8704, "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": 30.6599988937378}, {"option": "SPY260908C00802000", "bid": 0.02, "bid_size": 669.0, "ask": 0.03, "ask_size": 806.0, "iv": 0.094, "open_interest": 4.0, "volume": 8.0, "delta": 0.0062, "gamma": 0.0014, "vega": 0.0313, "theta": -0.0084, "rho": 0.0011, "theo": 0.0236, "change": 0.015, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T10:56:06", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260908P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0003, "rho": -0.0002, "theo": 32.8704, "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": 31.6599988937378}, {"option": "SPY260908C00803000", "bid": 0.02, "bid_size": 672.0, "ask": 0.03, "ask_size": 889.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0013, "vega": 0.0295, "theta": -0.0081, "rho": 0.0011, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260908P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0003, "rho": -0.0002, "theo": 33.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6599988937378}, {"option": "SPY260908C00804000", "bid": 0.01, "bid_size": 1162.0, "ask": 0.02, "ask_size": 473.0, "iv": 0.0938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0012, "vega": 0.028, "theta": -0.0078, "rho": 0.001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260908P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0003, "rho": -0.0002, "theo": 34.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6599998474121}, {"option": "SPY260908C00805000", "bid": 0.01, "bid_size": 1139.0, "ask": 0.02, "ask_size": 473.0, "iv": 0.0962, "open_interest": 54.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0011, "vega": 0.0265, "theta": -0.0076, "rho": 0.0009, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T14:29:59", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260908P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0002, "rho": -0.0002, "theo": 35.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6599998474121}, {"option": "SPY260908C00806000", "bid": 0.01, "bid_size": 869.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.001, "vega": 0.0252, "theta": -0.0073, "rho": 0.0009, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260908P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0002, "rho": -0.0002, "theo": 36.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6549987792969}, {"option": "SPY260908C00807000", "bid": 0.01, "bid_size": 857.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.001, "vega": 0.024, "theta": -0.0071, "rho": 0.0008, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260908P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0002, "rho": -0.0001, "theo": 37.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6599998474121}, {"option": "SPY260908C00808000", "bid": 0.01, "bid_size": 1082.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.1033, "open_interest": 24.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0009, "vega": 0.0229, "theta": -0.0069, "rho": 0.0008, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T11:35:40", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260908P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0002, "rho": -0.0001, "theo": 38.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6599998474121}, {"option": "SPY260908C00809000", "bid": 0.01, "bid_size": 1074.0, "ask": 0.02, "ask_size": 473.0, "iv": 0.1057, "open_interest": 0.0, "volume": 1.0, "delta": 0.0042, "gamma": 0.0009, "vega": 0.0219, "theta": -0.0067, "rho": 0.0008, "theo": 0.0176, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:47:02", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SPY260908P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0002, "rho": -0.0001, "theo": 39.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6549987792969}, {"option": "SPY260908C00810000", "bid": 0.01, "bid_size": 1062.0, "ask": 0.02, "ask_size": 473.0, "iv": 0.1081, "open_interest": 24.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0008, "vega": 0.0209, "theta": -0.0065, "rho": 0.0007, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T15:48:16", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260908P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0002, "rho": -0.0001, "theo": 40.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6599998474121}, {"option": "SPY260908C00815000", "bid": 0.01, "bid_size": 906.0, "ask": 0.02, "ask_size": 728.0, "iv": 0.1198, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.017, "theta": -0.0058, "rho": 0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:05:40", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260908P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": -0.0001, "theo": 45.8701, "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": 44.6599998474121}, {"option": "SPY260908C00820000", "bid": 0.01, "bid_size": 873.0, "ask": 0.02, "ask_size": 949.0, "iv": 0.1314, "open_interest": 28.0, "volume": 1.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0142, "theta": -0.0052, "rho": 0.0005, "theo": 0.0129, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:47:43", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260908P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 50.8701, "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": 49.6599998474121}, {"option": "SPY260908C00825000", "bid": 0.01, "bid_size": 673.0, "ask": 0.02, "ask_size": 1082.0, "iv": 0.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0048, "rho": 0.0004, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 55.8701, "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": 54.6549987792969}, {"option": "SPY260908C00830000", "bid": 0.01, "bid_size": 803.0, "ask": 0.02, "ask_size": 1175.0, "iv": 0.154, "open_interest": 1.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0044, "rho": 0.0004, "theo": 0.0104, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:47:50", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 60.8701, "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": 59.6599998474121}, {"option": "SPY260908C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 473.0, "iv": 0.1502, "open_interest": 0.0, "volume": 160.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0041, "rho": 0.0003, "theo": 0.0095, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:09:03", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 65.8701, "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": 64.6600017547607}, {"option": "SPY260908C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 468.0, "iv": 0.1602, "open_interest": 1.0, "volume": 20.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.008, "theta": -0.0039, "rho": 0.0003, "theo": 0.0088, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:18:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 70.87, "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": 69.6599998474121}, {"option": "SPY260908C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 468.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0036, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 75.87, "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": 74.6599998474121}, {"option": "SPY260908C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 468.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0034, "rho": 0.0002, "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": 0.0149999996647239}, {"option": "SPY260908P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 80.87, "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": 79.6599998474121}, {"option": "SPY260908C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 468.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0032, "rho": 0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260908P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 85.87, "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": 84.6599998474121}, {"option": "SPY260908C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 468.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0051, "theta": -0.003, "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": 0.0149999996647239}, {"option": "SPY260908P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 90.87, "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": 89.6599998474121}, {"option": "SPY260908C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 468.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0028, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 95.87, "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": 94.6599998474121}, {"option": "SPY260908C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 864.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0027, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 100.87, "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": 99.6599998474121}, {"option": "SPY260908C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 940.0, "iv": 0.2283, "open_interest": 593.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0025, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:34:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.659999847412}, {"option": "SPY260908C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1026.0, "iv": 0.2376, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0024, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:17:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.659999847412}, {"option": "SPY260908C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 949.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0022, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 114.659999847412}, {"option": "SPY260908C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1284.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0029, "theta": -0.0021, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 119.659999847412}, {"option": "SPY260908C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1376.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.002, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.659999847412}, {"option": "SPY260908C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1143.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0019, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "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": 129.660003662109}, {"option": "SPY260908C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1535.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0018, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 134.660003662109}, {"option": "SPY260908C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1240.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0017, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 139.660003662109}, {"option": "SPY260908C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1287.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0016, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.660003662109}, {"option": "SPY260908C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1334.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0015, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.660003662109}, {"option": "SPY260908C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1801.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 154.660003662109}, {"option": "SPY260908C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1425.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.660003662109}, {"option": "SPY260908C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1933.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "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": 164.660003662109}, {"option": "SPY260908C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1511.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0012, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 169.660003662109}, {"option": "SPY260908C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1553.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.87, "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": 174.660003662109}, {"option": "SPY260908C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2081.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260908P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.87, "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": 179.660003662109}, {"option": "SPY260909C00500000", "bid": 268.16, "bid_size": 1.0, "ask": 271.4, "ask_size": 1.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0027, "theta": -0.0065, "rho": 0.1366, "theo": 269.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.995010375977}, {"option": "SPY260909P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1050.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0066, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909C00505000", "bid": 263.17, "bid_size": 1.0, "ask": 266.4, "ask_size": 1.0, "iv": 0.8991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0028, "theta": -0.0066, "rho": 0.138, "theo": 264.6504, "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": 266.0}, {"option": "SPY260909P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 967.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0066, "rho": -0.0001, "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": 0.00499999988824129}, {"option": "SPY260909C00510000", "bid": 258.18, "bid_size": 1.0, "ask": 261.41, "ask_size": 1.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0029, "theta": -0.0068, "rho": 0.1393, "theo": 259.6567, "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": 261.009994506836}, {"option": "SPY260909P00510000", "bid": 0.01, "bid_size": 208.0, "ask": 0.02, "ask_size": 2036.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.0068, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909C00515000", "bid": 253.18, "bid_size": 1.0, "ask": 256.42, "ask_size": 1.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.003, "theta": -0.0069, "rho": 0.1407, "theo": 254.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.019996643066}, {"option": "SPY260909P00515000", "bid": 0.01, "bid_size": 208.0, "ask": 0.02, "ask_size": 2036.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.0069, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909C00520000", "bid": 248.19, "bid_size": 1.0, "ask": 251.42, "ask_size": 1.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0032, "theta": -0.007, "rho": 0.1421, "theo": 249.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.020004272461}, {"option": "SPY260909P00520000", "bid": 0.01, "bid_size": 208.0, "ask": 0.02, "ask_size": 1522.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.007, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909C00525000", "bid": 243.19, "bid_size": 1.0, "ask": 246.43, "ask_size": 1.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0033, "theta": -0.0072, "rho": 0.1434, "theo": 244.6757, "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": 246.025001525879}, {"option": "SPY260909P00525000", "bid": 0.01, "bid_size": 867.0, "ask": 0.02, "ask_size": 1440.0, "iv": 0.6674, "open_interest": 200.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0033, "theta": -0.0072, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:21:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909C00530000", "bid": 238.2, "bid_size": 1.0, "ask": 241.43, "ask_size": 1.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": -0.0073, "rho": 0.1448, "theo": 239.6821, "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": 241.029998779297}, {"option": "SPY260909P00530000", "bid": 0.01, "bid_size": 931.0, "ask": 0.02, "ask_size": 1357.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0073, "rho": -0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909C00535000", "bid": 233.21, "bid_size": 1.0, "ask": 236.44, "ask_size": 1.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0036, "theta": -0.0075, "rho": 0.1462, "theo": 234.6886, "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": 236.049995422363}, {"option": "SPY260909P00535000", "bid": 0.01, "bid_size": 1031.0, "ask": 0.02, "ask_size": 1274.0, "iv": 0.6366, "open_interest": 20.0, "volume": 12.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.0075, "rho": -0.0001, "theo": 0.0169, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:20:41", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909C00540000", "bid": 228.21, "bid_size": 1.0, "ask": 231.45, "ask_size": 1.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0038, "theta": -0.0077, "rho": 0.1475, "theo": 229.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.050003051758}, {"option": "SPY260909P00540000", "bid": 0.01, "bid_size": 1095.0, "ask": 0.02, "ask_size": 1156.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0077, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909C00545000", "bid": 223.22, "bid_size": 1.0, "ask": 226.45, "ask_size": 1.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.004, "theta": -0.0079, "rho": 0.1489, "theo": 224.7016, "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": 226.065002441406}, {"option": "SPY260909P00545000", "bid": 0.01, "bid_size": 1160.0, "ask": 0.02, "ask_size": 1073.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.004, "theta": -0.0079, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909C00550000", "bid": 218.23, "bid_size": 1.0, "ask": 221.46, "ask_size": 1.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0042, "theta": -0.0081, "rho": 0.1502, "theo": 219.7083, "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": 221.069999694824}, {"option": "SPY260909P00550000", "bid": 0.01, "bid_size": 981.0, "ask": 0.02, "ask_size": 990.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0042, "theta": -0.0081, "rho": -0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909C00555000", "bid": 213.23, "bid_size": 1.0, "ask": 216.47, "ask_size": 1.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0044, "theta": -0.0084, "rho": 0.1516, "theo": 214.7149, "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": 216.084999084473}, {"option": "SPY260909P00555000", "bid": 0.01, "bid_size": 1028.0, "ask": 0.02, "ask_size": 1142.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0044, "theta": -0.0084, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909C00560000", "bid": 208.24, "bid_size": 1.0, "ask": 211.47, "ask_size": 1.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0046, "theta": -0.0086, "rho": 0.1529, "theo": 209.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.090003967285}, {"option": "SPY260909P00560000", "bid": 0.01, "bid_size": 1356.0, "ask": 0.02, "ask_size": 826.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.0086, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909C00565000", "bid": 203.25, "bid_size": 1.0, "ask": 206.48, "ask_size": 1.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0049, "theta": -0.009, "rho": 0.1543, "theo": 204.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.110000610352}, {"option": "SPY260909P00565000", "bid": 0.01, "bid_size": 1122.0, "ask": 0.02, "ask_size": 923.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.009, "rho": -0.0002, "theo": 0.0209, "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": 0.0149999996647239}, {"option": "SPY260909C00570000", "bid": 198.25, "bid_size": 1.0, "ask": 201.49, "ask_size": 1.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0052, "theta": -0.0093, "rho": 0.1556, "theo": 199.7354, "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": 201.110000610352}, {"option": "SPY260909P00570000", "bid": 0.02, "bid_size": 208.0, "ask": 0.03, "ask_size": 1813.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0052, "theta": -0.0093, "rho": -0.0002, "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": 0.0149999996647239}, {"option": "SPY260909C00575000", "bid": 193.26, "bid_size": 1.0, "ask": 196.49, "ask_size": 1.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0055, "theta": -0.0096, "rho": 0.157, "theo": 194.7423, "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": 196.120002746582}, {"option": "SPY260909P00575000", "bid": 0.02, "bid_size": 208.0, "ask": 0.03, "ask_size": 1307.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0055, "theta": -0.0096, "rho": -0.0002, "theo": 0.0228, "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": 0.0149999996647239}, {"option": "SPY260909C00580000", "bid": 188.27, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0058, "theta": -0.01, "rho": 0.1584, "theo": 189.7494, "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": 191.120002746582}, {"option": "SPY260909P00580000", "bid": 0.02, "bid_size": 208.0, "ask": 0.03, "ask_size": 1198.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0058, "theta": -0.01, "rho": -0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909C00585000", "bid": 183.27, "bid_size": 1.0, "ask": 186.51, "ask_size": 1.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0104, "rho": 0.1597, "theo": 184.7565, "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": 186.134994506836}, {"option": "SPY260909P00585000", "bid": 0.02, "bid_size": 819.0, "ask": 0.03, "ask_size": 1344.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0104, "rho": -0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909C00590000", "bid": 178.28, "bid_size": 1.0, "ask": 181.51, "ask_size": 1.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0108, "rho": 0.161, "theo": 179.7637, "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": 181.154998779297}, {"option": "SPY260909P00590000", "bid": 0.02, "bid_size": 924.0, "ask": 0.03, "ask_size": 1193.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0108, "rho": -0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909C00595000", "bid": 173.29, "bid_size": 1.0, "ask": 176.52, "ask_size": 1.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0113, "rho": 0.1624, "theo": 174.7711, "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": 176.150001525879}, {"option": "SPY260909P00595000", "bid": 0.02, "bid_size": 1034.0, "ask": 0.03, "ask_size": 824.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0113, "rho": -0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909C00600000", "bid": 168.29, "bid_size": 1.0, "ask": 171.53, "ask_size": 1.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0118, "rho": 0.1637, "theo": 169.7785, "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": 171.180000305176}, {"option": "SPY260909P00600000", "bid": 0.02, "bid_size": 889.0, "ask": 0.03, "ask_size": 883.0, "iv": 0.4669, "open_interest": 24.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0118, "rho": -0.0003, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T09:55:59", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909C00605000", "bid": 163.3, "bid_size": 1.0, "ask": 166.53, "ask_size": 1.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0123, "rho": 0.1651, "theo": 164.7861, "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": 166.17000579834}, {"option": "SPY260909P00605000", "bid": 0.03, "bid_size": 208.0, "ask": 0.04, "ask_size": 1911.0, "iv": 0.4664, "open_interest": 48.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0123, "rho": -0.0004, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:12:13", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909C00610000", "bid": 158.31, "bid_size": 1.0, "ask": 161.54, "ask_size": 1.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0129, "rho": 0.1664, "theo": 159.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.175003051758}, {"option": "SPY260909P00610000", "bid": 0.03, "bid_size": 208.0, "ask": 0.04, "ask_size": 1078.0, "iv": 0.4518, "open_interest": 0.0, "volume": 5.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0129, "rho": -0.0004, "theo": 0.0325, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:19:37", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260909C00615000", "bid": 153.32, "bid_size": 1.0, "ask": 156.55, "ask_size": 1.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0135, "rho": 0.1678, "theo": 154.8016, "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": 156.189994812012}, {"option": "SPY260909P00615000", "bid": 0.03, "bid_size": 208.0, "ask": 0.04, "ask_size": 1190.0, "iv": 0.4372, "open_interest": 24.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0135, "rho": -0.0004, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T13:01:54", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260909C00620000", "bid": 148.32, "bid_size": 1.0, "ask": 151.56, "ask_size": 1.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0141, "rho": 0.1691, "theo": 149.8096, "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": 151.200004577637}, {"option": "SPY260909P00620000", "bid": 0.03, "bid_size": 835.0, "ask": 0.04, "ask_size": 763.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0141, "rho": -0.0004, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260909C00625000", "bid": 143.33, "bid_size": 1.0, "ask": 146.56, "ask_size": 1.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0148, "rho": 0.1704, "theo": 144.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.214996337891}, {"option": "SPY260909P00625000", "bid": 0.03, "bid_size": 978.0, "ask": 0.04, "ask_size": 782.0, "iv": 0.4083, "open_interest": 96.0, "volume": 2.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0148, "rho": -0.0005, "theo": 0.0385, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:21:02", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260909C00630000", "bid": 138.34, "bid_size": 1.0, "ask": 141.57, "ask_size": 1.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0155, "rho": 0.1718, "theo": 139.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.219993591309}, {"option": "SPY260909P00630000", "bid": 0.04, "bid_size": 208.0, "ask": 0.05, "ask_size": 1307.0, "iv": 0.4036, "open_interest": 97.0, "volume": 29.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0155, "rho": -0.0005, "theo": 0.0409, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:19:47", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260909C00635000", "bid": 133.35, "bid_size": 1.0, "ask": 136.58, "ask_size": 1.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0163, "rho": 0.1731, "theo": 134.8346, "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": 136.224998474121}, {"option": "SPY260909P00635000", "bid": 0.04, "bid_size": 208.0, "ask": 0.05, "ask_size": 1096.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0163, "rho": -0.0006, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260909C00640000", "bid": 128.35, "bid_size": 1.0, "ask": 131.59, "ask_size": 4.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0137, "theta": -0.0171, "rho": 0.1744, "theo": 129.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.23999786377}, {"option": "SPY260909P00640000", "bid": 0.04, "bid_size": 739.0, "ask": 0.05, "ask_size": 885.0, "iv": 0.3747, "open_interest": 24.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0137, "theta": -0.0171, "rho": -0.0006, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:46:05", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260909C00645000", "bid": 123.36, "bid_size": 1.0, "ask": 126.6, "ask_size": 1.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0179, "rho": 0.1757, "theo": 124.8523, "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": 126.25}, {"option": "SPY260909P00645000", "bid": 0.04, "bid_size": 908.0, "ask": 0.05, "ask_size": 642.0, "iv": 0.3603, "open_interest": 24.0, "volume": 5.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0179, "rho": -0.0007, "theo": 0.0491, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:19:58", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260909C00650000", "bid": 118.37, "bid_size": 4.0, "ask": 121.6, "ask_size": 1.0, "iv": 0.4031, "open_interest": 0.0, "volume": 2.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0161, "theta": -0.0188, "rho": 0.177, "theo": 119.8615, "change": 0.64, "open": 121.94, "high": 121.94, "low": 121.9, "tick": "down", "last_trade_price": 121.9, "last_trade_time": "2026-08-28T10:18:22", "percent_change": 0.52779, "prev_day_close": 121.26000213623}, {"option": "SPY260909P00650000", "bid": 0.05, "bid_size": 208.0, "ask": 0.06, "ask_size": 814.0, "iv": 0.3531, "open_interest": 0.0, "volume": 24.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0161, "theta": -0.0189, "rho": -0.0007, "theo": 0.0524, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:31:25", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260909C00655000", "bid": 113.38, "bid_size": 4.0, "ask": 116.61, "ask_size": 1.0, "iv": 0.3881, "open_interest": 0.0, "volume": 2.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0198, "rho": 0.1783, "theo": 114.871, "change": 0.64, "open": 116.95, "high": 116.95, "low": 116.92, "tick": "down", "last_trade_price": 116.92, "last_trade_time": "2026-08-28T10:18:22", "percent_change": 0.550397, "prev_day_close": 116.279998779297}, {"option": "SPY260909P00655000", "bid": 0.05, "bid_size": 645.0, "ask": 0.06, "ask_size": 639.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0198, "rho": -0.0008, "theo": 0.0559, "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": 0.0649999994784594}, {"option": "SPY260909C00660000", "bid": 108.39, "bid_size": 4.0, "ask": 111.62, "ask_size": 1.0, "iv": 0.373, "open_interest": 0.0, "volume": 2.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.019, "theta": -0.0209, "rho": 0.1796, "theo": 109.8807, "change": 0.665, "open": 111.97, "high": 111.97, "low": 111.95, "tick": "down", "last_trade_price": 111.95, "last_trade_time": "2026-08-28T10:18:21", "percent_change": 0.597565, "prev_day_close": 111.284999847412}, {"option": "SPY260909P00660000", "bid": 0.05, "bid_size": 892.0, "ask": 0.06, "ask_size": 208.0, "iv": 0.3242, "open_interest": 0.0, "volume": 355.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0191, "theta": -0.0209, "rho": -0.0009, "theo": 0.0597, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:38:14", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260909C00665000", "bid": 103.4, "bid_size": 4.0, "ask": 106.63, "ask_size": 1.0, "iv": 0.3579, "open_interest": 0.0, "volume": 2.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0208, "theta": -0.022, "rho": 0.1809, "theo": 104.8909, "change": 0.66, "open": 106.98, "high": 106.98, "low": 106.96, "tick": "down", "last_trade_price": 106.96, "last_trade_time": "2026-08-28T10:18:21", "percent_change": 0.620885, "prev_day_close": 106.299999237061}, {"option": "SPY260909P00665000", "bid": 0.06, "bid_size": 208.0, "ask": 0.07, "ask_size": 671.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0208, "theta": -0.022, "rho": -0.001, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260909C00670000", "bid": 98.41, "bid_size": 4.0, "ask": 101.64, "ask_size": 1.0, "iv": 0.3428, "open_interest": 0.0, "volume": 2.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0228, "theta": -0.0232, "rho": 0.1821, "theo": 99.9014, "change": 0.665, "open": 101.99, "high": 101.99, "low": 101.98, "tick": "down", "last_trade_price": 101.98, "last_trade_time": "2026-08-28T10:18:21", "percent_change": 0.65637, "prev_day_close": 101.314998626709}, {"option": "SPY260909P00670000", "bid": 0.06, "bid_size": 690.0, "ask": 0.07, "ask_size": 209.0, "iv": 0.3008, "open_interest": 1.0, "volume": 5.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0226, "theta": -0.0229, "rho": -0.0011, "theo": 0.0676, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:20:52", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "SPY260909C00675000", "bid": 93.42, "bid_size": 4.0, "ask": 96.65, "ask_size": 1.0, "iv": 0.3276, "open_interest": 0.0, "volume": 2.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.025, "theta": -0.0244, "rho": 0.1834, "theo": 94.9124, "change": 0.675, "open": 97.06, "high": 97.06, "low": 97.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-28T10:18:21", "percent_change": 0.700752, "prev_day_close": 96.3250007629394}, {"option": "SPY260909P00675000", "bid": 0.07, "bid_size": 209.0, "ask": 0.08, "ask_size": 636.0, "iv": 0.291, "open_interest": 0.0, "volume": 1.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0242, "rho": -0.0012, "theo": 0.0726, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T12:25:48", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY260909C00680000", "bid": 88.43, "bid_size": 4.0, "ask": 91.66, "ask_size": 1.0, "iv": 0.3124, "open_interest": 0.0, "volume": 2.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0275, "theta": -0.0258, "rho": 0.1846, "theo": 89.924, "change": 0.67, "open": 92.04, "high": 92.04, "low": 92.02, "tick": "down", "last_trade_price": 92.02, "last_trade_time": "2026-08-28T10:18:21", "percent_change": 0.733445, "prev_day_close": 91.3499984741211}, {"option": "SPY260909P00680000", "bid": 0.07, "bid_size": 644.0, "ask": 0.08, "ask_size": 212.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0005, "vega": 0.0273, "theta": -0.0256, "rho": -0.0013, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260909C00685000", "bid": 83.44, "bid_size": 4.0, "ask": 86.67, "ask_size": 1.0, "iv": 0.2971, "open_interest": 0.0, "volume": 2.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0304, "theta": -0.0273, "rho": 0.1858, "theo": 84.9363, "change": 0.69, "open": 87.03, "high": 87.05, "low": 87.03, "tick": "up", "last_trade_price": 87.05, "last_trade_time": "2026-08-28T10:18:21", "percent_change": 0.79898, "prev_day_close": 86.3600006103516}, {"option": "SPY260909P00685000", "bid": 0.08, "bid_size": 216.0, "ask": 0.09, "ask_size": 710.0, "iv": 0.2656, "open_interest": 0.0, "volume": 1.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0301, "theta": -0.027, "rho": -0.0015, "theo": 0.0843, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T09:54:03", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "SPY260909C00690000", "bid": 78.45, "bid_size": 4.0, "ask": 81.69, "ask_size": 1.0, "iv": 0.2827, "open_interest": 3.0, "volume": 2.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0337, "theta": -0.029, "rho": 0.187, "theo": 79.9493, "change": 0.655, "open": 82.05, "high": 82.05, "low": 82.04, "tick": "down", "last_trade_price": 82.04, "last_trade_time": "2026-08-28T10:18:21", "percent_change": 0.804819, "prev_day_close": 81.3849983215332}, {"option": "SPY260909P00690000", "bid": 0.09, "bid_size": 220.0, "ask": 0.1, "ask_size": 601.0, "iv": 0.2543, "open_interest": 5.0, "volume": 94.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0334, "theta": -0.0287, "rho": -0.0016, "theo": 0.0913, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T13:46:14", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "SPY260909C00695000", "bid": 73.47, "bid_size": 4.0, "ask": 76.7, "ask_size": 1.0, "iv": 0.2681, "open_interest": 4.0, "volume": 2.0, "delta": 0.9906, "gamma": 0.0007, "vega": 0.0376, "theta": -0.0308, "rho": 0.1882, "theo": 74.9634, "change": 0.66, "open": 77.06, "high": 77.07, "low": 77.06, "tick": "up", "last_trade_price": 77.07, "last_trade_time": "2026-08-28T10:18:20", "percent_change": 0.863761, "prev_day_close": 76.4099998474121}, {"option": "SPY260909P00695000", "bid": 0.09, "bid_size": 579.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.2394, "open_interest": 5.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.0372, "theta": -0.0305, "rho": -0.0018, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-26T11:54:47", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY260909C00700000", "bid": 68.48, "bid_size": 4.0, "ask": 71.72, "ask_size": 1.0, "iv": 0.2534, "open_interest": 4.0, "volume": 2.0, "delta": 0.9894, "gamma": 0.0009, "vega": 0.0421, "theta": -0.0328, "rho": 0.1892, "theo": 69.9789, "change": 0.71, "open": 72.12, "high": 72.14, "low": 72.12, "tick": "up", "last_trade_price": 72.14, "last_trade_time": "2026-08-28T10:18:18", "percent_change": 0.99398, "prev_day_close": 71.4300003051758}, {"option": "SPY260909P00700000", "bid": 0.1, "bid_size": 521.0, "ask": 0.11, "ask_size": 50.0, "iv": 0.2274, "open_interest": 47.0, "volume": 16.0, "delta": -0.0104, "gamma": 0.0009, "vega": 0.0418, "theta": -0.0325, "rho": -0.0021, "theo": 0.1087, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T11:30:36", "percent_change": -31.0345, "prev_day_close": 0.145000003278255}, {"option": "SPY260909C00705000", "bid": 63.5, "bid_size": 4.0, "ask": 66.73, "ask_size": 1.0, "iv": 0.2384, "open_interest": 5.0, "volume": 2.0, "delta": 0.9878, "gamma": 0.001, "vega": 0.0475, "theta": -0.0352, "rho": 0.1903, "theo": 64.9962, "change": 0.68, "open": 67.15, "high": 67.15, "low": 67.14, "tick": "down", "last_trade_price": 67.14, "last_trade_time": "2026-08-28T10:18:17", "percent_change": 1.02317, "prev_day_close": 66.4599990844726}, {"option": "SPY260909P00705000", "bid": 0.12, "bid_size": 238.0, "ask": 0.13, "ask_size": 726.0, "iv": 0.2174, "open_interest": 70.0, "volume": 0.0, "delta": -0.012, "gamma": 0.001, "vega": 0.0475, "theta": -0.0353, "rho": -0.0024, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T11:18:07", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY260909C00710000", "bid": 58.52, "bid_size": 4.0, "ask": 61.75, "ask_size": 1.0, "iv": 0.224, "open_interest": 4.0, "volume": 152.0, "delta": 0.9859, "gamma": 0.0012, "vega": 0.0542, "theta": -0.038, "rho": 0.1913, "theo": 60.0162, "change": 0.68, "open": 62.15, "high": 62.17, "low": 62.15, "tick": "no_change", "last_trade_price": 62.17, "last_trade_time": "2026-08-28T10:18:17", "percent_change": 1.10587, "prev_day_close": 61.4899997711182}, {"option": "SPY260909P00710000", "bid": 0.13, "bid_size": 246.0, "ask": 0.14, "ask_size": 556.0, "iv": 0.2041, "open_interest": 29.0, "volume": 8.0, "delta": -0.014, "gamma": 0.0012, "vega": 0.0542, "theta": -0.0381, "rho": -0.0028, "theo": 0.1356, "change": -0.035, "open": 0.15, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T13:31:41", "percent_change": -17.9487, "prev_day_close": 0.195000000298023}, {"option": "SPY260909C00715000", "bid": 53.55, "bid_size": 4.0, "ask": 56.78, "ask_size": 1.0, "iv": 0.2104, "open_interest": 20.0, "volume": 2.0, "delta": 0.9834, "gamma": 0.0015, "vega": 0.0624, "theta": -0.0415, "rho": 0.1921, "theo": 55.04, "change": 0.665, "open": 57.15, "high": 57.18, "low": 57.15, "tick": "up", "last_trade_price": 57.18, "last_trade_time": "2026-08-28T10:18:17", "percent_change": 1.17668, "prev_day_close": 56.5149993896484}, {"option": "SPY260909P00715000", "bid": 0.15, "bid_size": 257.0, "ask": 0.16, "ask_size": 447.0, "iv": 0.1926, "open_interest": 33.0, "volume": 6.0, "delta": -0.0164, "gamma": 0.0015, "vega": 0.0625, "theta": -0.0416, "rho": -0.0033, "theo": 0.1533, "change": -0.085, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T10:41:30", "percent_change": -37.7778, "prev_day_close": 0.225000001490116}, {"option": "SPY260909C00718000", "bid": 50.57, "bid_size": 4.0, "ask": 53.79, "ask_size": 1.0, "iv": 0.2017, "open_interest": 0.0, "volume": 3.0, "delta": 0.9816, "gamma": 0.0017, "vega": 0.0684, "theta": -0.044, "rho": 0.1926, "theo": 52.0569, "change": -2.955, "open": 54.16, "high": 54.18, "low": 50.59, "tick": "down", "last_trade_price": 50.59, "last_trade_time": "2026-08-28T14:44:23", "percent_change": -5.51872, "prev_day_close": 53.5450000762939}, {"option": "SPY260909P00718000", "bid": 0.16, "bid_size": 265.0, "ask": 0.17, "ask_size": 259.0, "iv": 0.1848, "open_interest": 52.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0017, "vega": 0.0685, "theta": -0.0441, "rho": -0.0037, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-27T15:48:08", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY260909C00719000", "bid": 49.57, "bid_size": 4.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.1988, "open_interest": 0.0, "volume": 2.0, "delta": 0.9809, "gamma": 0.0018, "vega": 0.0706, "theta": -0.0449, "rho": 0.1927, "theo": 51.0631, "change": 0.625, "open": 53.15, "high": 53.18, "low": 53.15, "tick": "up", "last_trade_price": 53.18, "last_trade_time": "2026-08-28T10:18:16", "percent_change": 1.18923, "prev_day_close": 52.5550003051758}, {"option": "SPY260909P00719000", "bid": 0.17, "bid_size": 267.0, "ask": 0.18, "ask_size": 416.0, "iv": 0.1833, "open_interest": 0.0, "volume": 1.0, "delta": -0.019, "gamma": 0.0018, "vega": 0.0707, "theta": -0.045, "rho": -0.0038, "theo": 0.1717, "change": -0.065, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T12:19:33", "percent_change": -25.4902, "prev_day_close": 0.254999995231628}, {"option": "SPY260909C00720000", "bid": 48.58, "bid_size": 4.0, "ask": 51.81, "ask_size": 1.0, "iv": 0.1964, "open_interest": 34.0, "volume": 2.0, "delta": 0.9801, "gamma": 0.0019, "vega": 0.073, "theta": -0.0459, "rho": 0.1928, "theo": 50.0697, "change": 0.605, "open": 52.17, "high": 52.18, "low": 52.17, "tick": "up", "last_trade_price": 52.18, "last_trade_time": "2026-08-28T10:18:16", "percent_change": 1.17305, "prev_day_close": 51.5749988555908}, {"option": "SPY260909P00720000", "bid": 0.17, "bid_size": 271.0, "ask": 0.18, "ask_size": 265.0, "iv": 0.1801, "open_interest": 512.0, "volume": 106.0, "delta": -0.0198, "gamma": 0.0019, "vega": 0.073, "theta": -0.046, "rho": -0.0039, "theo": 0.1771, "change": -0.085, "open": 0.21, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T10:35:16", "percent_change": -32.0755, "prev_day_close": 0.265000000596046}, {"option": "SPY260909C00721000", "bid": 47.59, "bid_size": 4.0, "ask": 50.81, "ask_size": 1.0, "iv": 0.1934, "open_interest": 0.0, "volume": 2.0, "delta": 0.9793, "gamma": 0.002, "vega": 0.0755, "theta": -0.0469, "rho": 0.1929, "theo": 49.0766, "change": 0.605, "open": 51.18, "high": 51.18, "low": 51.18, "tick": "no_change", "last_trade_price": 51.18, "last_trade_time": "2026-08-28T10:18:16", "percent_change": 1.19624, "prev_day_close": 50.5750007629394}, {"option": "SPY260909P00721000", "bid": 0.18, "bid_size": 274.0, "ask": 0.19, "ask_size": 430.0, "iv": 0.1784, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.002, "vega": 0.0755, "theta": -0.047, "rho": -0.0041, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-27T09:37:14", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "SPY260909C00722000", "bid": 46.59, "bid_size": 4.0, "ask": 49.82, "ask_size": 1.0, "iv": 0.1904, "open_interest": 0.0, "volume": 4.0, "delta": 0.9785, "gamma": 0.0021, "vega": 0.0781, "theta": -0.048, "rho": 0.193, "theo": 48.0839, "change": 0.61, "open": 50.2, "high": 50.21, "low": 50.2, "tick": "no_change", "last_trade_price": 50.2, "last_trade_time": "2026-08-28T10:18:16", "percent_change": 1.23009, "prev_day_close": 49.5900001525879}, {"option": "SPY260909P00722000", "bid": 0.19, "bid_size": 275.0, "ask": 0.2, "ask_size": 497.0, "iv": 0.1766, "open_interest": 0.0, "volume": 69.0, "delta": -0.0214, "gamma": 0.0021, "vega": 0.0781, "theta": -0.0481, "rho": -0.0043, "theo": 0.1889, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:38:12", "percent_change": -23.6364, "prev_day_close": 0.275000005960464}, {"option": "SPY260909C00723000", "bid": 45.6, "bid_size": 4.0, "ask": 48.83, "ask_size": 1.0, "iv": 0.1878, "open_interest": 0.0, "volume": 32.0, "delta": 0.9776, "gamma": 0.0022, "vega": 0.0809, "theta": -0.0491, "rho": 0.1931, "theo": 47.0916, "change": 0.6, "open": 49.19, "high": 49.21, "low": 49.18, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-08-28T10:18:16", "percent_change": 1.23457, "prev_day_close": 48.6000003814697}, {"option": "SPY260909P00723000", "bid": 0.19, "bid_size": 275.0, "ask": 0.2, "ask_size": 268.0, "iv": 0.1734, "open_interest": 45.0, "volume": 1.0, "delta": -0.0223, "gamma": 0.0022, "vega": 0.0809, "theta": -0.0492, "rho": -0.0045, "theo": 0.1954, "change": -0.085, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T11:50:38", "percent_change": -29.8246, "prev_day_close": 0.284999996423721}, {"option": "SPY260909C00724000", "bid": 44.61, "bid_size": 4.0, "ask": 47.83, "ask_size": 1.0, "iv": 0.1848, "open_interest": 0.0, "volume": 78.0, "delta": 0.9766, "gamma": 0.0023, "vega": 0.0839, "theta": -0.0504, "rho": 0.1931, "theo": 46.0998, "change": 0.6, "open": 48.2, "high": 48.24, "low": 48.19, "tick": "up", "last_trade_price": 48.21, "last_trade_time": "2026-08-28T10:18:16", "percent_change": 1.26024, "prev_day_close": 47.6100006103516}, {"option": "SPY260909P00724000", "bid": 0.2, "bid_size": 276.0, "ask": 0.21, "ask_size": 415.0, "iv": 0.1715, "open_interest": 25.0, "volume": 8.0, "delta": -0.0233, "gamma": 0.0023, "vega": 0.0839, "theta": -0.0505, "rho": -0.0047, "theo": 0.2024, "change": -0.075, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:03:03", "percent_change": -24.5902, "prev_day_close": 0.305000007152557}, {"option": "SPY260909C00725000", "bid": 43.62, "bid_size": 4.0, "ask": 46.84, "ask_size": 1.0, "iv": 0.1822, "open_interest": 11.0, "volume": 52.0, "delta": 0.9756, "gamma": 0.0024, "vega": 0.087, "theta": -0.0516, "rho": 0.1932, "theo": 45.1085, "change": 0.6, "open": 47.22, "high": 47.24, "low": 47.22, "tick": "no_change", "last_trade_price": 47.23, "last_trade_time": "2026-08-28T10:18:15", "percent_change": 1.28673, "prev_day_close": 46.6299991607666}, {"option": "SPY260909P00725000", "bid": 0.21, "bid_size": 275.0, "ask": 0.22, "ask_size": 421.0, "iv": 0.1695, "open_interest": 1601.0, "volume": 102.0, "delta": -0.0243, "gamma": 0.0024, "vega": 0.087, "theta": -0.0518, "rho": -0.0049, "theo": 0.2099, "change": -0.075, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:12:28", "percent_change": -23.8095, "prev_day_close": 0.314999997615814}, {"option": "SPY260909C00726000", "bid": 42.63, "bid_size": 4.0, "ask": 45.85, "ask_size": 1.0, "iv": 0.1796, "open_interest": 0.0, "volume": 40.0, "delta": 0.9745, "gamma": 0.0025, "vega": 0.0903, "theta": -0.053, "rho": 0.1932, "theo": 44.1178, "change": 1.725, "open": 46.23, "high": 47.38, "low": 46.23, "tick": "down", "last_trade_price": 47.37, "last_trade_time": "2026-08-28T10:38:52", "percent_change": 3.77917, "prev_day_close": 45.644998550415}, {"option": "SPY260909P00726000", "bid": 0.21, "bid_size": 294.0, "ask": 0.22, "ask_size": 7.0, "iv": 0.1662, "open_interest": 14.0, "volume": 29.0, "delta": -0.0254, "gamma": 0.0025, "vega": 0.0904, "theta": -0.0531, "rho": -0.0051, "theo": 0.218, "change": -0.145, "open": 0.26, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T11:00:53", "percent_change": -44.6154, "prev_day_close": 0.325000002980232}, {"option": "SPY260909C00727000", "bid": 41.64, "bid_size": 4.0, "ask": 44.86, "ask_size": 1.0, "iv": 0.1769, "open_interest": 0.0, "volume": 74.0, "delta": 0.9733, "gamma": 0.0027, "vega": 0.0938, "theta": -0.0545, "rho": 0.1933, "theo": 43.1278, "change": 1.705, "open": 45.24, "high": 46.39, "low": 45.23, "tick": "down", "last_trade_price": 46.36, "last_trade_time": "2026-08-28T10:38:51", "percent_change": 3.81816, "prev_day_close": 44.6550006866455}, {"option": "SPY260909P00727000", "bid": 0.22, "bid_size": 276.0, "ask": 0.23, "ask_size": 266.0, "iv": 0.1642, "open_interest": 0.0, "volume": 1.0, "delta": -0.0266, "gamma": 0.0027, "vega": 0.0939, "theta": -0.0546, "rho": -0.0054, "theo": 0.2268, "change": -0.115, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T12:09:03", "percent_change": -34.3284, "prev_day_close": 0.33500000834465}, {"option": "SPY260909C00728000", "bid": 40.65, "bid_size": 4.0, "ask": 43.87, "ask_size": 1.0, "iv": 0.1742, "open_interest": 0.0, "volume": 34.0, "delta": 0.972, "gamma": 0.0028, "vega": 0.0975, "theta": -0.056, "rho": 0.1933, "theo": 42.1384, "change": 1.695, "open": 44.25, "high": 45.4, "low": 44.25, "tick": "down", "last_trade_price": 45.37, "last_trade_time": "2026-08-28T10:38:51", "percent_change": 3.88094, "prev_day_close": 43.6750011444092}, {"option": "SPY260909P00728000", "bid": 0.23, "bid_size": 275.0, "ask": 0.24, "ask_size": 265.0, "iv": 0.162, "open_interest": 0.0, "volume": 2.0, "delta": -0.0279, "gamma": 0.0028, "vega": 0.0976, "theta": -0.0561, "rho": -0.0056, "theo": 0.2362, "change": -0.085, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T14:03:09", "percent_change": -23.9437, "prev_day_close": 0.355000004172325}, {"option": "SPY260909C00729000", "bid": 39.66, "bid_size": 4.0, "ask": 42.88, "ask_size": 1.0, "iv": 0.1715, "open_interest": 0.0, "volume": 6.0, "delta": 0.9706, "gamma": 0.003, "vega": 0.1015, "theta": -0.0577, "rho": 0.1932, "theo": 41.1498, "change": 1.695, "open": 43.27, "high": 44.41, "low": 43.27, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-08-28T10:38:51", "percent_change": 3.97002, "prev_day_close": 42.6950016021728}, {"option": "SPY260909P00729000", "bid": 0.24, "bid_size": 276.0, "ask": 0.25, "ask_size": 265.0, "iv": 0.1598, "open_interest": 0.0, "volume": 34.0, "delta": -0.0293, "gamma": 0.003, "vega": 0.1015, "theta": -0.0578, "rho": -0.0058, "theo": 0.2465, "change": -0.075, "open": 0.33, "high": 0.33, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T12:31:30", "percent_change": -20.5479, "prev_day_close": 0.365000009536743}, {"option": "SPY260909C00730000", "bid": 39.09, "bid_size": 43.0, "ask": 41.47, "ask_size": 43.0, "iv": 0.1687, "open_interest": 112.0, "volume": 12.0, "delta": 0.9691, "gamma": 0.0031, "vega": 0.1057, "theta": -0.0594, "rho": 0.1932, "theo": 40.1621, "change": 1.77, "open": 43.43, "high": 43.49, "low": 43.43, "tick": "no_change", "last_trade_price": 43.48, "last_trade_time": "2026-08-28T10:38:51", "percent_change": 4.24359, "prev_day_close": 41.7099990844727}, {"option": "SPY260909P00730000", "bid": 0.25, "bid_size": 275.0, "ask": 0.26, "ask_size": 38.0, "iv": 0.1575, "open_interest": 202.0, "volume": 48.0, "delta": -0.0308, "gamma": 0.0032, "vega": 0.1057, "theta": -0.0596, "rho": -0.0061, "theo": 0.2576, "change": -0.095, "open": 0.32, "high": 0.33, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:22:14", "percent_change": -24.6753, "prev_day_close": 0.384999990463257}, {"option": "SPY260909C00731000", "bid": 37.69, "bid_size": 4.0, "ask": 40.91, "ask_size": 1.0, "iv": 0.1667, "open_interest": 0.0, "volume": 4.0, "delta": 0.9674, "gamma": 0.0033, "vega": 0.1103, "theta": -0.0613, "rho": 0.1931, "theo": 39.1753, "change": 1.68, "open": 41.35, "high": 42.47, "low": 41.29, "tick": "down", "last_trade_price": 42.41, "last_trade_time": "2026-08-28T10:38:51", "percent_change": 4.12472, "prev_day_close": 40.7299995422363}, {"option": "SPY260909P00731000", "bid": 0.27, "bid_size": 61.0, "ask": 0.28, "ask_size": 380.0, "iv": 0.1562, "open_interest": 117.0, "volume": 5.0, "delta": -0.0325, "gamma": 0.0033, "vega": 0.1102, "theta": -0.0614, "rho": -0.0065, "theo": 0.2696, "change": -0.105, "open": 0.32, "high": 0.32, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T12:54:32", "percent_change": -26.5823, "prev_day_close": 0.394999995827675}, {"option": "SPY260909C00732000", "bid": 36.71, "bid_size": 4.0, "ask": 39.92, "ask_size": 1.0, "iv": 0.1642, "open_interest": 0.0, "volume": 6.0, "delta": 0.9657, "gamma": 0.0035, "vega": 0.1151, "theta": -0.0633, "rho": 0.193, "theo": 38.1895, "change": 1.67, "open": 40.31, "high": 41.47, "low": 40.31, "tick": "down", "last_trade_price": 41.42, "last_trade_time": "2026-08-28T10:38:51", "percent_change": 4.20126, "prev_day_close": 39.75}, {"option": "SPY260909P00732000", "bid": 0.28, "bid_size": 275.0, "ask": 0.29, "ask_size": 263.0, "iv": 0.1537, "open_interest": 16.0, "volume": 811.0, "delta": -0.0342, "gamma": 0.0035, "vega": 0.1151, "theta": -0.0634, "rho": -0.0068, "theo": 0.2826, "change": -0.105, "open": 0.35, "high": 0.38, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:48:31", "percent_change": -25.3012, "prev_day_close": 0.41499999165535}, {"option": "SPY260909C00733000", "bid": 35.72, "bid_size": 4.0, "ask": 38.94, "ask_size": 1.0, "iv": 0.1616, "open_interest": 0.0, "volume": 34.0, "delta": 0.9638, "gamma": 0.0037, "vega": 0.1202, "theta": -0.0654, "rho": 0.1929, "theo": 37.2048, "change": 1.665, "open": 39.31, "high": 40.51, "low": 39.31, "tick": "down", "last_trade_price": 40.44, "last_trade_time": "2026-08-28T10:38:51", "percent_change": 4.294, "prev_day_close": 38.7750015258789}, {"option": "SPY260909P00733000", "bid": 0.29, "bid_size": 275.0, "ask": 0.3, "ask_size": 50.0, "iv": 0.1512, "open_interest": 66.0, "volume": 5.0, "delta": -0.0361, "gamma": 0.0037, "vega": 0.1203, "theta": -0.0656, "rho": -0.0072, "theo": 0.2967, "change": -0.125, "open": 0.3, "high": 0.33, "low": 0.3, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:42:08", "percent_change": -28.7356, "prev_day_close": 0.435000002384186}, {"option": "SPY260909C00734000", "bid": 34.74, "bid_size": 4.0, "ask": 37.95, "ask_size": 1.0, "iv": 0.159, "open_interest": 0.0, "volume": 4.0, "delta": 0.9617, "gamma": 0.004, "vega": 0.1257, "theta": -0.0677, "rho": 0.1928, "theo": 36.2215, "change": 1.66, "open": 38.34, "high": 39.48, "low": 38.34, "tick": "down", "last_trade_price": 39.46, "last_trade_time": "2026-08-28T10:38:50", "percent_change": 4.39154, "prev_day_close": 37.7999992370606}, {"option": "SPY260909P00734000", "bid": 0.31, "bid_size": 276.0, "ask": 0.32, "ask_size": 261.0, "iv": 0.1495, "open_interest": 26.0, "volume": 59.0, "delta": -0.0382, "gamma": 0.004, "vega": 0.1258, "theta": -0.0678, "rho": -0.0077, "theo": 0.3121, "change": -0.105, "open": 0.42, "high": 0.42, "low": 0.32, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:38:06", "percent_change": -23.0769, "prev_day_close": 0.454999998211861}, {"option": "SPY260909C00735000", "bid": 34.11, "bid_size": 44.0, "ask": 36.57, "ask_size": 44.0, "iv": 0.1549, "open_interest": 113.0, "volume": 2.0, "delta": 0.9594, "gamma": 0.0042, "vega": 0.1314, "theta": -0.0701, "rho": 0.1926, "theo": 35.2395, "change": 1.645, "open": 38.47, "high": 38.47, "low": 38.47, "tick": "no_change", "last_trade_price": 38.47, "last_trade_time": "2026-08-28T10:38:50", "percent_change": 4.46707, "prev_day_close": 36.8250007629394}, {"option": "SPY260909P00735000", "bid": 0.32, "bid_size": 276.0, "ask": 0.34, "ask_size": 357.0, "iv": 0.1473, "open_interest": 237.0, "volume": 1017.0, "delta": -0.0404, "gamma": 0.0042, "vega": 0.1316, "theta": -0.0703, "rho": -0.008, "theo": 0.3289, "change": -0.045, "open": 0.39, "high": 0.44, "low": 0.26, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T12:30:42", "percent_change": -9.47368, "prev_day_close": 0.474999994039536}, {"option": "SPY260909C00736000", "bid": 32.78, "bid_size": 4.0, "ask": 35.99, "ask_size": 1.0, "iv": 0.1543, "open_interest": 0.0, "volume": 4.0, "delta": 0.957, "gamma": 0.0045, "vega": 0.1376, "theta": -0.0726, "rho": 0.1923, "theo": 34.259, "change": 1.625, "open": 36.39, "high": 37.48, "low": 36.39, "tick": "no_change", "last_trade_price": 37.48, "last_trade_time": "2026-08-28T10:38:50", "percent_change": 4.53214, "prev_day_close": 35.8549995422363}, {"option": "SPY260909P00736000", "bid": 0.34, "bid_size": 275.0, "ask": 0.36, "ask_size": 259.0, "iv": 0.1452, "open_interest": 3.0, "volume": 2.0, "delta": -0.043, "gamma": 0.0045, "vega": 0.138, "theta": -0.073, "rho": -0.0085, "theo": 0.3484, "change": -0.105, "open": 0.39, "high": 0.4, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T12:40:27", "percent_change": -20.7921, "prev_day_close": 0.504999995231628}, {"option": "SPY260909C00737000", "bid": 31.8, "bid_size": 4.0, "ask": 35.01, "ask_size": 1.0, "iv": 0.1518, "open_interest": 0.0, "volume": 36.0, "delta": 0.9544, "gamma": 0.0048, "vega": 0.1443, "theta": -0.0754, "rho": 0.192, "theo": 33.2802, "change": 1.61, "open": 35.42, "high": 36.51, "low": 35.42, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-28T10:38:50", "percent_change": 4.6145, "prev_day_close": 34.8900012969971}, {"option": "SPY260909P00737000", "bid": 0.36, "bid_size": 276.0, "ask": 0.38, "ask_size": 258.0, "iv": 0.1432, "open_interest": 36.0, "volume": 483.0, "delta": -0.0457, "gamma": 0.0048, "vega": 0.1446, "theta": -0.0758, "rho": -0.0091, "theo": 0.3686, "change": -0.105, "open": 0.46, "high": 0.46, "low": 0.32, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T13:53:26", "percent_change": -19.6262, "prev_day_close": 0.534999996423721}, {"option": "SPY260909C00738000", "bid": 30.83, "bid_size": 4.0, "ask": 34.03, "ask_size": 1.0, "iv": 0.1496, "open_interest": 0.0, "volume": 4.0, "delta": 0.9515, "gamma": 0.0051, "vega": 0.1514, "theta": -0.0783, "rho": 0.1917, "theo": 32.3033, "change": 1.6, "open": 34.43, "high": 35.52, "low": 34.43, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-28T10:38:50", "percent_change": 4.71977, "prev_day_close": 33.8999996185303}, {"option": "SPY260909P00738000", "bid": 0.38, "bid_size": 276.0, "ask": 0.4, "ask_size": 257.0, "iv": 0.1413, "open_interest": 0.0, "volume": 33.0, "delta": -0.0484, "gamma": 0.0051, "vega": 0.1514, "theta": -0.0785, "rho": -0.0096, "theo": 0.3893, "change": -0.125, "open": 0.53, "high": 0.53, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T15:48:22", "percent_change": -22.5225, "prev_day_close": 0.555000007152557}, {"option": "SPY260909C00739000", "bid": 29.85, "bid_size": 4.0, "ask": 33.06, "ask_size": 1.0, "iv": 0.1472, "open_interest": 0.0, "volume": 4.0, "delta": 0.9483, "gamma": 0.0054, "vega": 0.159, "theta": -0.0814, "rho": 0.1913, "theo": 31.3284, "change": 1.555, "open": 33.45, "high": 34.51, "low": 33.45, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-28T10:38:50", "percent_change": 4.71999, "prev_day_close": 32.9449996948242}, {"option": "SPY260909P00739000", "bid": 0.39, "bid_size": 119.0, "ask": 0.44, "ask_size": 137.0, "iv": 0.1392, "open_interest": 4.0, "volume": 786.0, "delta": -0.0518, "gamma": 0.0054, "vega": 0.1595, "theta": -0.0818, "rho": -0.0103, "theo": 0.4146, "change": -0.12, "open": 0.49, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T15:16:12", "percent_change": -20.339, "prev_day_close": 0.590000003576279}, {"option": "SPY260909C00740000", "bid": 28.88, "bid_size": 4.0, "ask": 32.09, "ask_size": 1.0, "iv": 0.1451, "open_interest": 22.0, "volume": 5.0, "delta": 0.9449, "gamma": 0.0058, "vega": 0.1669, "theta": -0.0846, "rho": 0.1909, "theo": 30.3558, "change": 3.045, "open": 32.48, "high": 35.03, "low": 32.48, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-08-28T11:12:40", "percent_change": 9.52009, "prev_day_close": 31.9849996566772}, {"option": "SPY260909P00740000", "bid": 0.42, "bid_size": 121.0, "ask": 0.46, "ask_size": 119.0, "iv": 0.1374, "open_interest": 386.0, "volume": 85.0, "delta": -0.055, "gamma": 0.0058, "vega": 0.1672, "theta": -0.0849, "rho": -0.011, "theo": 0.4394, "change": -0.155, "open": 0.51, "high": 0.62, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T15:52:37", "percent_change": -24.8, "prev_day_close": 0.625}, {"option": "SPY260909C00741000", "bid": 27.91, "bid_size": 4.0, "ask": 31.12, "ask_size": 1.0, "iv": 0.1428, "open_interest": 0.0, "volume": 6.0, "delta": 0.9412, "gamma": 0.0062, "vega": 0.1754, "theta": -0.0881, "rho": 0.1904, "theo": 29.3858, "change": 1.525, "open": 30.44, "high": 32.56, "low": 30.4, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-08-28T10:38:50", "percent_change": 4.91539, "prev_day_close": 31.0249996185303}, {"option": "SPY260909P00741000", "bid": 0.45, "bid_size": 125.0, "ask": 0.49, "ask_size": 116.0, "iv": 0.1355, "open_interest": 34.0, "volume": 25.0, "delta": -0.0588, "gamma": 0.0062, "vega": 0.1756, "theta": -0.0884, "rho": -0.0116, "theo": 0.4682, "change": -0.205, "open": 0.51, "high": 0.62, "low": 0.39, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T16:14:05", "percent_change": -31.2977, "prev_day_close": 0.655000001192093}, {"option": "SPY260909C00742000", "bid": 26.94, "bid_size": 4.0, "ask": 30.15, "ask_size": 1.0, "iv": 0.1404, "open_interest": 0.0, "volume": 4.0, "delta": 0.9371, "gamma": 0.0066, "vega": 0.1844, "theta": -0.0918, "rho": 0.1898, "theo": 28.4185, "change": 1.52, "open": 30.52, "high": 31.59, "low": 30.52, "tick": "down", "last_trade_price": 31.58, "last_trade_time": "2026-08-28T10:38:49", "percent_change": 5.05655, "prev_day_close": 30.0600004196167}, {"option": "SPY260909P00742000", "bid": 0.48, "bid_size": 124.0, "ask": 0.53, "ask_size": 139.0, "iv": 0.1336, "open_interest": 4.0, "volume": 43.0, "delta": -0.0631, "gamma": 0.0066, "vega": 0.185, "theta": -0.0924, "rho": -0.0124, "theo": 0.5018, "change": -0.135, "open": 0.66, "high": 0.66, "low": 0.37, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T12:38:02", "percent_change": -19.4245, "prev_day_close": 0.694999992847443}, {"option": "SPY260909C00743000", "bid": 25.98, "bid_size": 4.0, "ask": 29.19, "ask_size": 1.0, "iv": 0.1385, "open_interest": 0.0, "volume": 7.0, "delta": 0.9327, "gamma": 0.007, "vega": 0.1941, "theta": -0.0958, "rho": 0.1891, "theo": 27.4543, "change": -3.205, "open": 28.52, "high": 30.61, "low": 25.91, "tick": "down", "last_trade_price": 25.91, "last_trade_time": "2026-08-28T14:44:23", "percent_change": -11.0081, "prev_day_close": 29.1149997711182}, {"option": "SPY260909P00743000", "bid": 0.52, "bid_size": 114.0, "ask": 0.56, "ask_size": 112.0, "iv": 0.1318, "open_interest": 3.0, "volume": 35.0, "delta": -0.0676, "gamma": 0.0071, "vega": 0.1946, "theta": -0.0963, "rho": -0.0133, "theo": 0.5366, "change": -0.11, "open": 0.64, "high": 0.64, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T13:49:05", "percent_change": -14.8649, "prev_day_close": 0.740000009536743}, {"option": "SPY260909C00744000", "bid": 25.02, "bid_size": 4.0, "ask": 28.23, "ask_size": 1.0, "iv": 0.1363, "open_interest": 0.0, "volume": 34.0, "delta": 0.9278, "gamma": 0.0075, "vega": 0.2044, "theta": -0.0999, "rho": 0.1884, "theo": 26.4935, "change": 1.48, "open": 28.58, "high": 29.65, "low": 28.58, "tick": "down", "last_trade_price": 29.64, "last_trade_time": "2026-08-28T10:38:49", "percent_change": 5.25568, "prev_day_close": 28.1599998474121}, {"option": "SPY260909P00744000", "bid": 0.55, "bid_size": 110.0, "ask": 0.6, "ask_size": 110.0, "iv": 0.1298, "open_interest": 49.0, "volume": 5.0, "delta": -0.0724, "gamma": 0.0076, "vega": 0.2052, "theta": -0.1005, "rho": -0.0143, "theo": 0.5748, "change": -0.015, "open": 0.63, "high": 0.77, "low": 0.61, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T13:31:24", "percent_change": -1.91083, "prev_day_close": 0.784999996423721}, {"option": "SPY260909C00745000", "bid": 24.07, "bid_size": 4.0, "ask": 27.27, "ask_size": 1.0, "iv": 0.1343, "open_interest": 62.0, "volume": 47.0, "delta": 0.9226, "gamma": 0.0081, "vega": 0.2152, "theta": -0.1042, "rho": 0.1875, "theo": 25.5366, "change": 2.585, "open": 26.61, "high": 29.79, "low": 26.57, "tick": "up", "last_trade_price": 29.79, "last_trade_time": "2026-08-28T11:42:24", "percent_change": 9.50193, "prev_day_close": 27.2049999237061}, {"option": "SPY260909P00745000", "bid": 0.6, "bid_size": 107.0, "ask": 0.65, "ask_size": 124.0, "iv": 0.1284, "open_interest": 218.0, "volume": 365.0, "delta": -0.0777, "gamma": 0.0081, "vega": 0.2162, "theta": -0.1049, "rho": -0.0154, "theo": 0.6167, "change": -0.155, "open": 0.66, "high": 0.87, "low": 0.52, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:53:28", "percent_change": -18.5629, "prev_day_close": 0.834999978542328}, {"option": "SPY260909C00746000", "bid": 23.11, "bid_size": 4.0, "ask": 26.32, "ask_size": 1.0, "iv": 0.1321, "open_interest": 24.0, "volume": 8.0, "delta": 0.9168, "gamma": 0.0086, "vega": 0.2266, "theta": -0.1088, "rho": 0.1866, "theo": 24.5838, "change": 1.44, "open": 25.66, "high": 27.72, "low": 25.58, "tick": "down", "last_trade_price": 27.71, "last_trade_time": "2026-08-28T10:38:49", "percent_change": 5.48154, "prev_day_close": 26.2700004577637}, {"option": "SPY260909P00746000", "bid": 0.64, "bid_size": 112.0, "ask": 0.69, "ask_size": 101.0, "iv": 0.1262, "open_interest": 22.0, "volume": 122.0, "delta": -0.0836, "gamma": 0.0087, "vega": 0.2275, "theta": -0.1096, "rho": -0.0164, "theo": 0.6632, "change": -0.245, "open": 0.69, "high": 0.85, "low": 0.48, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T16:03:44", "percent_change": -27.6836, "prev_day_close": 0.884999990463257}, {"option": "SPY260909C00747000", "bid": 22.17, "bid_size": 4.0, "ask": 24.93, "ask_size": 1.0, "iv": 0.1205, "open_interest": 0.0, "volume": 4.0, "delta": 0.9105, "gamma": 0.0093, "vega": 0.2386, "theta": -0.1137, "rho": 0.1855, "theo": 23.6357, "change": 1.415, "open": 25.72, "high": 26.79, "low": 25.72, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-08-28T10:38:49", "percent_change": 5.58516, "prev_day_close": 25.335000038147}, {"option": "SPY260909P00747000", "bid": 0.7, "bid_size": 104.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.1249, "open_interest": 12.0, "volume": 34.0, "delta": -0.0899, "gamma": 0.0093, "vega": 0.2393, "theta": -0.1145, "rho": -0.0176, "theo": 0.7144, "change": -0.085, "open": 0.72, "high": 0.92, "low": 0.53, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T14:30:47", "percent_change": -8.99471, "prev_day_close": 0.944999992847443}, {"option": "SPY260909C00748000", "bid": 21.22, "bid_size": 4.0, "ask": 23.99, "ask_size": 4.0, "iv": 0.1189, "open_interest": 0.0, "volume": 8.0, "delta": 0.9037, "gamma": 0.0099, "vega": 0.2515, "theta": -0.1187, "rho": 0.1844, "theo": 22.6926, "change": 1.395, "open": 23.8, "high": 25.78, "low": 23.76, "tick": "up", "last_trade_price": 25.78, "last_trade_time": "2026-08-28T10:38:48", "percent_change": 5.72073, "prev_day_close": 24.3850002288818}, {"option": "SPY260909P00748000", "bid": 0.75, "bid_size": 102.0, "ask": 0.8, "ask_size": 103.0, "iv": 0.1229, "open_interest": 19.0, "volume": 41.0, "delta": -0.0968, "gamma": 0.01, "vega": 0.2523, "theta": -0.1196, "rho": -0.019, "theo": 0.7705, "change": -0.215, "open": 0.83, "high": 1.13, "low": 0.69, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-28T15:42:08", "percent_change": -21.393, "prev_day_close": 1.00499999523163}, {"option": "SPY260909C00749000", "bid": 20.29, "bid_size": 4.0, "ask": 23.06, "ask_size": 4.0, "iv": 0.1177, "open_interest": 24.0, "volume": 136.0, "delta": 0.8962, "gamma": 0.0106, "vega": 0.2649, "theta": -0.124, "rho": 0.183, "theo": 21.7553, "change": 1.375, "open": 22.86, "high": 24.83, "low": 22.82, "tick": "up", "last_trade_price": 24.83, "last_trade_time": "2026-08-28T10:38:48", "percent_change": 5.86229, "prev_day_close": 23.4549999237061}, {"option": "SPY260909P00749000", "bid": 0.81, "bid_size": 100.0, "ask": 0.87, "ask_size": 109.0, "iv": 0.1213, "open_interest": 24.0, "volume": 65.0, "delta": -0.1044, "gamma": 0.0107, "vega": 0.2662, "theta": -0.125, "rho": -0.0206, "theo": 0.8323, "change": -0.195, "open": 0.87, "high": 1.05, "low": 0.59, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T15:43:03", "percent_change": -18.1395, "prev_day_close": 1.07500004768372}, {"option": "SPY260909C00750000", "bid": 19.68, "bid_size": 66.0, "ask": 22.01, "ask_size": 47.0, "iv": 0.1201, "open_interest": 148.0, "volume": 184.0, "delta": 0.888, "gamma": 0.0114, "vega": 0.2789, "theta": -0.1295, "rho": 0.1816, "theo": 20.8243, "change": 1.405, "open": 21.93, "high": 23.93, "low": 21.9, "tick": "no_change", "last_trade_price": 23.93, "last_trade_time": "2026-08-28T10:38:49", "percent_change": 6.23751, "prev_day_close": 22.5250005722046}, {"option": "SPY260909P00750000", "bid": 0.88, "bid_size": 82.0, "ask": 0.95, "ask_size": 82.0, "iv": 0.1199, "open_interest": 127.0, "volume": 183.0, "delta": -0.1126, "gamma": 0.0115, "vega": 0.2802, "theta": -0.1306, "rho": -0.0219, "theo": 0.9006, "change": -0.24, "open": 0.92, "high": 1.1, "low": 0.61, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T16:10:05", "percent_change": -20.8696, "prev_day_close": 1.14999997615814}, {"option": "SPY260909C00751000", "bid": 19.64, "bid_size": 51.0, "ask": 21.09, "ask_size": 48.0, "iv": 0.1331, "open_interest": 0.0, "volume": 32.0, "delta": 0.8791, "gamma": 0.0122, "vega": 0.2935, "theta": -0.1353, "rho": 0.18, "theo": 19.9003, "change": 1.315, "open": 20.99, "high": 23.0, "low": 20.97, "tick": "down", "last_trade_price": 22.86, "last_trade_time": "2026-08-28T10:38:48", "percent_change": 6.1035, "prev_day_close": 21.5450000762939}, {"option": "SPY260909P00751000", "bid": 0.95, "bid_size": 94.0, "ask": 1.02, "ask_size": 57.0, "iv": 0.118, "open_interest": 54.0, "volume": 139.0, "delta": -0.1216, "gamma": 0.0123, "vega": 0.2944, "theta": -0.1364, "rho": -0.0237, "theo": 0.9763, "change": -0.11, "open": 1.01, "high": 1.39, "low": 0.69, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-08-28T14:48:07", "percent_change": -8.94309, "prev_day_close": 1.23000001907349}, {"option": "SPY260909C00752000", "bid": 18.81, "bid_size": 12.0, "ask": 19.24, "ask_size": 55.0, "iv": 0.1175, "open_interest": 0.0, "volume": 72.0, "delta": 0.8694, "gamma": 0.013, "vega": 0.3089, "theta": -0.1412, "rho": 0.1782, "theo": 18.9839, "change": 1.115, "open": 20.09, "high": 21.97, "low": 20.06, "tick": "up", "last_trade_price": 21.97, "last_trade_time": "2026-08-28T10:38:48", "percent_change": 5.34644, "prev_day_close": 20.8549995422363}, {"option": "SPY260909P00752000", "bid": 1.03, "bid_size": 76.0, "ask": 1.11, "ask_size": 76.0, "iv": 0.1164, "open_interest": 12.0, "volume": 21.0, "delta": -0.1314, "gamma": 0.0132, "vega": 0.3099, "theta": -0.1424, "rho": -0.0256, "theo": 1.0593, "change": -0.275, "open": 1.1, "high": 1.36, "low": 0.69, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-08-28T16:03:32", "percent_change": -20.9125, "prev_day_close": 1.31499999761581}, {"option": "SPY260909C00753000", "bid": 17.91, "bid_size": 12.0, "ask": 18.33, "ask_size": 34.0, "iv": 0.1159, "open_interest": 1.0, "volume": 10.0, "delta": 0.8589, "gamma": 0.0139, "vega": 0.3249, "theta": -0.1473, "rho": 0.1762, "theo": 18.0759, "change": 1.09, "open": 19.18, "high": 21.05, "low": 19.16, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-28T10:38:48", "percent_change": 5.46092, "prev_day_close": 19.960000038147}, {"option": "SPY260909P00753000", "bid": 1.13, "bid_size": 75.0, "ask": 1.21, "ask_size": 79.0, "iv": 0.1151, "open_interest": 38.0, "volume": 68.0, "delta": -0.142, "gamma": 0.0141, "vega": 0.3267, "theta": -0.1486, "rho": -0.0278, "theo": 1.1507, "change": -0.14, "open": 1.15, "high": 1.48, "low": 0.76, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-28T14:06:07", "percent_change": -9.92908, "prev_day_close": 1.4099999666214}, {"option": "SPY260909C00754000", "bid": 17.01, "bid_size": 17.0, "ask": 17.42, "ask_size": 78.0, "iv": 0.1141, "open_interest": 5.0, "volume": 46.0, "delta": 0.8474, "gamma": 0.0149, "vega": 0.3411, "theta": -0.1535, "rho": 0.174, "theo": 17.1774, "change": 2.025, "open": 18.24, "high": 21.18, "low": 18.24, "tick": "down", "last_trade_price": 21.09, "last_trade_time": "2026-08-28T10:44:41", "percent_change": 10.6216, "prev_day_close": 19.0650005340576}, {"option": "SPY260909P00754000", "bid": 1.23, "bid_size": 69.0, "ask": 1.31, "ask_size": 72.0, "iv": 0.1135, "open_interest": 7.0, "volume": 221.0, "delta": -0.1536, "gamma": 0.015, "vega": 0.3427, "theta": -0.1549, "rho": -0.0297, "theo": 1.2522, "change": -0.23, "open": 1.15, "high": 1.7, "low": 0.8, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-28T15:42:09", "percent_change": -15.2318, "prev_day_close": 1.50999999046326}, {"option": "SPY260909C00755000", "bid": 16.12, "bid_size": 12.0, "ask": 16.53, "ask_size": 46.0, "iv": 0.1124, "open_interest": 80.0, "volume": 65.0, "delta": 0.835, "gamma": 0.0159, "vega": 0.3579, "theta": -0.1598, "rho": 0.1717, "theo": 16.2891, "change": -1.59, "open": 17.35, "high": 20.23, "low": 16.54, "tick": "no_change", "last_trade_price": 16.59, "last_trade_time": "2026-08-28T14:00:17", "percent_change": -8.74588, "prev_day_close": 18.1800003051758}, {"option": "SPY260909P00755000", "bid": 1.34, "bid_size": 77.0, "ask": 1.42, "ask_size": 72.0, "iv": 0.1119, "open_interest": 570.0, "volume": 296.0, "delta": -0.1662, "gamma": 0.0161, "vega": 0.359, "theta": -0.1614, "rho": -0.032, "theo": 1.3638, "change": -0.305, "open": 1.41, "high": 1.85, "low": 0.88, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-28T15:59:25", "percent_change": -18.7692, "prev_day_close": 1.625}, {"option": "SPY260909C00756000", "bid": 15.23, "bid_size": 24.0, "ask": 15.65, "ask_size": 50.0, "iv": 0.1106, "open_interest": 2.0, "volume": 54.0, "delta": 0.8216, "gamma": 0.0169, "vega": 0.3753, "theta": -0.1661, "rho": 0.1691, "theo": 15.4118, "change": 1.985, "open": 16.49, "high": 19.31, "low": 16.44, "tick": "down", "last_trade_price": 19.29, "last_trade_time": "2026-08-28T10:44:41", "percent_change": 11.4707, "prev_day_close": 17.3050003051758}, {"option": "SPY260909P00756000", "bid": 1.46, "bid_size": 65.0, "ask": 1.54, "ask_size": 54.0, "iv": 0.1102, "open_interest": 45.0, "volume": 127.0, "delta": -0.1798, "gamma": 0.0171, "vega": 0.377, "theta": -0.1679, "rho": -0.0347, "theo": 1.4863, "change": -0.195, "open": 1.43, "high": 1.68, "low": 0.93, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T15:27:49", "percent_change": -11.1748, "prev_day_close": 1.74500000476837}, {"option": "SPY260909C00757000", "bid": 14.38, "bid_size": 18.0, "ask": 14.77, "ask_size": 37.0, "iv": 0.1091, "open_interest": 1.0, "volume": 68.0, "delta": 0.807, "gamma": 0.018, "vega": 0.3928, "theta": -0.1725, "rho": 0.1662, "theo": 14.5469, "change": -1.605, "open": 15.63, "high": 19.97, "low": 14.82, "tick": "no_change", "last_trade_price": 14.83, "last_trade_time": "2026-08-28T14:00:17", "percent_change": -9.76574, "prev_day_close": 16.4349994659424}, {"option": "SPY260909P00757000", "bid": 1.59, "bid_size": 65.0, "ask": 1.67, "ask_size": 37.0, "iv": 0.1086, "open_interest": 87.0, "volume": 276.0, "delta": -0.1946, "gamma": 0.0182, "vega": 0.3949, "theta": -0.1744, "rho": -0.0371, "theo": 1.6214, "change": -0.245, "open": 1.55, "high": 1.88, "low": 1.08, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-28T15:55:01", "percent_change": -13.0667, "prev_day_close": 1.875}, {"option": "SPY260909C00758000", "bid": 13.52, "bid_size": 22.0, "ask": 13.92, "ask_size": 68.0, "iv": 0.1075, "open_interest": 50.0, "volume": 142.0, "delta": 0.7913, "gamma": 0.0192, "vega": 0.4102, "theta": -0.1787, "rho": 0.1632, "theo": 13.6953, "change": 2.18, "open": 17.0, "high": 18.07, "low": 14.75, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-08-28T11:39:34", "percent_change": 13.9833, "prev_day_close": 15.5900001525879}, {"option": "SPY260909P00758000", "bid": 1.73, "bid_size": 70.0, "ask": 1.82, "ask_size": 37.0, "iv": 0.107, "open_interest": 226.0, "volume": 946.0, "delta": -0.2105, "gamma": 0.0194, "vega": 0.4117, "theta": -0.1809, "rho": -0.0399, "theo": 1.7707, "change": -0.255, "open": 1.65, "high": 2.12, "low": 1.1, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -12.6551, "prev_day_close": 2.01499998569489}, {"option": "SPY260909C00759000", "bid": 12.69, "bid_size": 23.0, "ask": 13.08, "ask_size": 90.0, "iv": 0.1061, "open_interest": 50.0, "volume": 70.0, "delta": 0.7744, "gamma": 0.0203, "vega": 0.428, "theta": -0.1848, "rho": 0.1599, "theo": 12.8579, "change": 2.145, "open": 13.91, "high": 16.89, "low": 13.88, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-08-28T11:39:33", "percent_change": 14.5473, "prev_day_close": 14.7449998855591}, {"option": "SPY260909P00759000", "bid": 1.89, "bid_size": 69.0, "ask": 1.99, "ask_size": 85.0, "iv": 0.1056, "open_interest": 130.0, "volume": 89.0, "delta": -0.2277, "gamma": 0.0206, "vega": 0.4294, "theta": -0.1873, "rho": -0.0433, "theo": 1.9336, "change": -0.2, "open": 1.99, "high": 2.33, "low": 1.21, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T16:09:06", "percent_change": -9.21659, "prev_day_close": 2.17000007629395}, {"option": "SPY260909C00760000", "bid": 11.86, "bid_size": 19.0, "ask": 12.25, "ask_size": 40.0, "iv": 0.1044, "open_interest": 620.0, "volume": 138.0, "delta": 0.7563, "gamma": 0.0215, "vega": 0.4455, "theta": -0.1907, "rho": 0.1562, "theo": 12.0363, "change": -0.93, "open": 13.11, "high": 16.59, "low": 12.99, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-08-28T12:18:56", "percent_change": -6.68104, "prev_day_close": 13.9200000762939}, {"option": "SPY260909P00760000", "bid": 2.07, "bid_size": 78.0, "ask": 2.16, "ask_size": 65.0, "iv": 0.104, "open_interest": 295.0, "volume": 2586.0, "delta": -0.2461, "gamma": 0.0218, "vega": 0.4478, "theta": -0.1934, "rho": -0.0462, "theo": 2.1127, "change": -0.23, "open": 2.01, "high": 2.7, "low": 1.29, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-28T16:13:47", "percent_change": -9.82906, "prev_day_close": 2.33999991416931}, {"option": "SPY260909C00761000", "bid": 11.05, "bid_size": 26.0, "ask": 11.43, "ask_size": 52.0, "iv": 0.1028, "open_interest": 1.0, "volume": 373.0, "delta": 0.7368, "gamma": 0.0227, "vega": 0.4623, "theta": -0.1962, "rho": 0.1524, "theo": 11.2316, "change": 2.64, "open": 12.3, "high": 16.12, "low": 12.25, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-08-28T11:36:22", "percent_change": 20.1681, "prev_day_close": 13.0900001525879}, {"option": "SPY260909P00761000", "bid": 2.26, "bid_size": 69.0, "ask": 2.36, "ask_size": 60.0, "iv": 0.1026, "open_interest": 193.0, "volume": 350.0, "delta": -0.266, "gamma": 0.0231, "vega": 0.4638, "theta": -0.1992, "rho": -0.0494, "theo": 2.3099, "change": -0.25, "open": 2.16, "high": 2.65, "low": 1.39, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-28T15:55:57", "percent_change": -9.92063, "prev_day_close": 2.51999998092651}, {"option": "SPY260909C00762000", "bid": 10.27, "bid_size": 20.0, "ask": 10.64, "ask_size": 74.0, "iv": 0.1014, "open_interest": 3.0, "volume": 229.0, "delta": 0.7161, "gamma": 0.0239, "vega": 0.4788, "theta": -0.2013, "rho": 0.1482, "theo": 10.4449, "change": -1.645, "open": 11.5, "high": 14.93, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-28T15:54:17", "percent_change": -13.3794, "prev_day_close": 12.2950000762939}, {"option": "SPY260909P00762000", "bid": 2.47, "bid_size": 65.0, "ask": 2.57, "ask_size": 36.0, "iv": 0.101, "open_interest": 81.0, "volume": 321.0, "delta": -0.2871, "gamma": 0.0243, "vega": 0.4801, "theta": -0.2047, "rho": -0.0534, "theo": 2.5243, "change": -0.22, "open": 2.4, "high": 2.94, "low": 1.56, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T16:12:26", "percent_change": -8.08824, "prev_day_close": 2.72000002861023}, {"option": "SPY260909C00763000", "bid": 9.53, "bid_size": 1.0, "ask": 9.86, "ask_size": 57.0, "iv": 0.1001, "open_interest": 0.0, "volume": 122.0, "delta": 0.6939, "gamma": 0.0251, "vega": 0.4945, "theta": -0.2058, "rho": 0.1437, "theo": 9.6778, "change": -1.91, "open": 10.73, "high": 14.59, "low": 9.61, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-08-28T14:49:47", "percent_change": -16.5799, "prev_day_close": 11.5199999809265}, {"option": "SPY260909P00763000", "bid": 2.7, "bid_size": 66.0, "ask": 2.81, "ask_size": 93.0, "iv": 0.0996, "open_interest": 69.0, "volume": 121.0, "delta": -0.3097, "gamma": 0.0256, "vega": 0.4966, "theta": -0.2096, "rho": -0.0565, "theo": 2.7593, "change": -0.06, "open": 2.38, "high": 3.31, "low": 1.75, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-08-28T14:37:17", "percent_change": -2.04082, "prev_day_close": 2.94000005722046}, {"option": "SPY260909C00764000", "bid": 8.74, "bid_size": 31.0, "ask": 9.11, "ask_size": 54.0, "iv": 0.0986, "open_interest": 4.0, "volume": 365.0, "delta": 0.6704, "gamma": 0.0263, "vega": 0.5089, "theta": -0.2097, "rho": 0.139, "theo": 8.9316, "change": 2.355, "open": 11.39, "high": 13.57, "low": 9.94, "tick": "up", "last_trade_price": 13.12, "last_trade_time": "2026-08-28T11:36:21", "percent_change": 21.8765, "prev_day_close": 10.7649998664856}, {"option": "SPY260909P00764000", "bid": 2.95, "bid_size": 60.0, "ask": 3.07, "ask_size": 66.0, "iv": 0.0982, "open_interest": 135.0, "volume": 79.0, "delta": -0.3339, "gamma": 0.0268, "vega": 0.51, "theta": -0.214, "rho": -0.0605, "theo": 3.0165, "change": 0.05, "open": 2.76, "high": 3.73, "low": 1.85, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-28T13:55:30", "percent_change": 1.57728, "prev_day_close": 3.17000007629394}, {"option": "SPY260909C00765000", "bid": 8.06, "bid_size": 17.0, "ask": 8.36, "ask_size": 64.0, "iv": 0.0969, "open_interest": 266.0, "volume": 423.0, "delta": 0.6456, "gamma": 0.0274, "vega": 0.5221, "theta": -0.2128, "rho": 0.1339, "theo": 8.2078, "change": -1.585, "open": 9.23, "high": 11.79, "low": 8.34, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-08-28T13:22:37", "percent_change": -15.8421, "prev_day_close": 10.0050001144409}, {"option": "SPY260909P00765000", "bid": 3.23, "bid_size": 64.0, "ask": 3.33, "ask_size": 81.0, "iv": 0.0966, "open_interest": 160.0, "volume": 224.0, "delta": -0.3593, "gamma": 0.0281, "vega": 0.5236, "theta": -0.2176, "rho": -0.0648, "theo": 3.2947, "change": -0.19, "open": 2.99, "high": 3.72, "low": 1.97, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-28T16:05:03", "percent_change": -5.53936, "prev_day_close": 3.4300000667572}, {"option": "SPY260909C00766000", "bid": 7.32, "bid_size": 15.0, "ask": 7.66, "ask_size": 58.0, "iv": 0.0952, "open_interest": 2.0, "volume": 305.0, "delta": 0.6193, "gamma": 0.0285, "vega": 0.5336, "theta": -0.215, "rho": 0.1285, "theo": 7.5082, "change": 1.685, "open": 9.13, "high": 11.91, "low": 8.47, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-08-28T11:39:30", "percent_change": 18.128, "prev_day_close": 9.29500007629394}, {"option": "SPY260909P00766000", "bid": 3.53, "bid_size": 66.0, "ask": 3.64, "ask_size": 11.0, "iv": 0.0952, "open_interest": 63.0, "volume": 203.0, "delta": -0.3864, "gamma": 0.0292, "vega": 0.5343, "theta": -0.2204, "rho": -0.0675, "theo": 3.6005, "change": -0.08, "open": 3.25, "high": 4.07, "low": 2.14, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-08-28T16:09:49", "percent_change": -2.15634, "prev_day_close": 3.71000003814697}, {"option": "SPY260909C00767000", "bid": 6.68, "bid_size": 28.0, "ask": 6.98, "ask_size": 52.0, "iv": 0.094, "open_interest": 7.0, "volume": 614.0, "delta": 0.5917, "gamma": 0.0294, "vega": 0.543, "theta": -0.2161, "rho": 0.1229, "theo": 6.8342, "change": -1.375, "open": 8.42, "high": 11.1, "low": 7.22, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -15.9977, "prev_day_close": 8.59500026702881}, {"option": "SPY260909P00767000", "bid": 3.86, "bid_size": 66.0, "ask": 3.96, "ask_size": 1.0, "iv": 0.0937, "open_interest": 31.0, "volume": 79.0, "delta": -0.4149, "gamma": 0.0303, "vega": 0.543, "theta": -0.2222, "rho": -0.0723, "theo": 3.9309, "change": -0.11, "open": 4.09, "high": 4.55, "low": 2.39, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T16:05:21", "percent_change": -2.74314, "prev_day_close": 4.00999999046326}, {"option": "SPY260909C00768000", "bid": 6.02, "bid_size": 26.0, "ask": 6.33, "ask_size": 30.0, "iv": 0.0925, "open_interest": 5.0, "volume": 364.0, "delta": 0.5629, "gamma": 0.0303, "vega": 0.5503, "theta": -0.2162, "rho": 0.1169, "theo": 6.1876, "change": -1.345, "open": 7.76, "high": 9.86, "low": 6.1, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-08-28T15:50:01", "percent_change": -16.9931, "prev_day_close": 7.91499996185303}, {"option": "SPY260909P00768000", "bid": 4.22, "bid_size": 63.0, "ask": 4.34, "ask_size": 74.0, "iv": 0.0925, "open_interest": 81.0, "volume": 136.0, "delta": -0.4448, "gamma": 0.0313, "vega": 0.5496, "theta": -0.223, "rho": -0.0742, "theo": 4.2904, "change": 0.055, "open": 3.81, "high": 4.95, "low": 3.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-08-28T15:36:37", "percent_change": 1.26874, "prev_day_close": 4.33500003814697}, {"option": "SPY260909C00769000", "bid": 5.4, "bid_size": 61.0, "ask": 5.72, "ask_size": 54.0, "iv": 0.0911, "open_interest": 172.0, "volume": 1271.0, "delta": 0.5329, "gamma": 0.0311, "vega": 0.555, "theta": -0.215, "rho": 0.1108, "theo": 5.5706, "change": -1.31, "open": 6.78, "high": 9.58, "low": 5.55, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-08-28T15:56:39", "percent_change": -18.0193, "prev_day_close": 7.26999998092651}, {"option": "SPY260909P00769000", "bid": 4.61, "bid_size": 66.0, "ask": 4.73, "ask_size": 41.0, "iv": 0.0911, "open_interest": 189.0, "volume": 273.0, "delta": -0.4762, "gamma": 0.0322, "vega": 0.5534, "theta": -0.2227, "rho": -0.079, "theo": 4.6814, "change": -0.215, "open": 4.13, "high": 5.34, "low": 2.83, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-08-28T15:56:40", "percent_change": -4.58911, "prev_day_close": 4.68499994277954}, {"option": "SPY260909C00770000", "bid": 4.92, "bid_size": 84.0, "ask": 5.03, "ask_size": 57.0, "iv": 0.0899, "open_interest": 307.0, "volume": 903.0, "delta": 0.5018, "gamma": 0.0316, "vega": 0.5567, "theta": -0.2126, "rho": 0.1043, "theo": 4.9847, "change": -1.305, "open": 7.14, "high": 8.81, "low": 4.98, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-28T15:58:39", "percent_change": -19.6093, "prev_day_close": 6.65499997138977}, {"option": "SPY260909P00770000", "bid": 4.98, "bid_size": 8.0, "ask": 5.22, "ask_size": 19.0, "iv": 0.0899, "open_interest": 149.0, "volume": 416.0, "delta": -0.5086, "gamma": 0.033, "vega": 0.5537, "theta": -0.2212, "rho": -0.0803, "theo": 5.1028, "change": 0.085, "open": 4.56, "high": 6.0, "low": 3.11, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T16:08:47", "percent_change": 1.67818, "prev_day_close": 5.06500005722046}, {"option": "SPY260909C00771000", "bid": 4.37, "bid_size": 116.0, "ask": 4.48, "ask_size": 60.0, "iv": 0.0885, "open_interest": 184.0, "volume": 1082.0, "delta": 0.4697, "gamma": 0.032, "vega": 0.5553, "theta": -0.2088, "rho": 0.0977, "theo": 4.4323, "change": -1.635, "open": 6.55, "high": 7.96, "low": 4.35, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-08-28T16:14:52", "percent_change": -26.958, "prev_day_close": 6.06500005722046}, {"option": "SPY260909P00771000", "bid": 5.43, "bid_size": 85.0, "ask": 5.61, "ask_size": 11.0, "iv": 0.0881, "open_interest": 28.0, "volume": 305.0, "delta": -0.5424, "gamma": 0.0336, "vega": 0.5503, "theta": -0.2185, "rho": -0.0851, "theo": 5.5631, "change": 0.125, "open": 4.77, "high": 6.08, "low": 3.54, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-28T16:07:29", "percent_change": 2.28311, "prev_day_close": 5.47499990463257}, {"option": "SPY260909C00772000", "bid": 3.87, "bid_size": 10.0, "ask": 3.97, "ask_size": 63.0, "iv": 0.0874, "open_interest": 283.0, "volume": 1107.0, "delta": 0.437, "gamma": 0.0322, "vega": 0.5505, "theta": -0.2037, "rho": 0.091, "theo": 3.9149, "change": -1.655, "open": 5.85, "high": 7.6, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-08-28T16:09:25", "percent_change": -30.1183, "prev_day_close": 5.49500012397766}, {"option": "SPY260909P00772000", "bid": 5.92, "bid_size": 14.0, "ask": 6.22, "ask_size": 54.0, "iv": 0.0876, "open_interest": 30.0, "volume": 239.0, "delta": -0.577, "gamma": 0.0339, "vega": 0.5446, "theta": -0.2145, "rho": -0.0874, "theo": 6.0562, "change": 0.555, "open": 4.94, "high": 6.88, "low": 3.68, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-08-28T13:28:27", "percent_change": 9.38293, "prev_day_close": 5.91499996185303}, {"option": "SPY260909C00773000", "bid": 3.41, "bid_size": 10.0, "ask": 3.49, "ask_size": 63.0, "iv": 0.0864, "open_interest": 95.0, "volume": 179.0, "delta": 0.4039, "gamma": 0.0321, "vega": 0.542, "theta": -0.1972, "rho": 0.084, "theo": 3.4344, "change": -1.455, "open": 5.62, "high": 6.28, "low": 3.46, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T16:03:00", "percent_change": -29.3643, "prev_day_close": 4.95499992370606}, {"option": "SPY260909P00773000", "bid": 6.4, "bid_size": 28.0, "ask": 6.78, "ask_size": 28.0, "iv": 0.086, "open_interest": 114.0, "volume": 144.0, "delta": -0.6125, "gamma": 0.034, "vega": 0.5311, "theta": -0.2091, "rho": -0.0884, "theo": 6.5935, "change": -0.085, "open": 5.46, "high": 6.74, "low": 4.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T12:38:35", "percent_change": -1.33124, "prev_day_close": 6.38499999046326}, {"option": "SPY260909C00774000", "bid": 2.97, "bid_size": 10.0, "ask": 3.06, "ask_size": 63.0, "iv": 0.0854, "open_interest": 100.0, "volume": 438.0, "delta": 0.3706, "gamma": 0.0317, "vega": 0.5301, "theta": -0.1895, "rho": 0.0772, "theo": 2.9919, "change": -1.425, "open": 3.76, "high": 6.17, "low": 3.02, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-08-28T16:12:10", "percent_change": -32.0585, "prev_day_close": 4.4449999332428}, {"option": "SPY260909P00774000", "bid": 7.01, "bid_size": 5.0, "ask": 7.34, "ask_size": 8.0, "iv": 0.0851, "open_interest": 16.0, "volume": 126.0, "delta": -0.6481, "gamma": 0.0339, "vega": 0.5184, "theta": -0.2026, "rho": -0.0874, "theo": 7.1663, "change": 0.135, "open": 5.92, "high": 8.1, "low": 4.4, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-08-28T15:27:15", "percent_change": 1.95511, "prev_day_close": 6.90499997138977}, {"option": "SPY260909C00775000", "bid": 2.56, "bid_size": 14.0, "ask": 2.65, "ask_size": 62.0, "iv": 0.0842, "open_interest": 128.0, "volume": 319.0, "delta": 0.3376, "gamma": 0.0311, "vega": 0.5143, "theta": -0.1806, "rho": 0.0703, "theo": 2.5881, "change": -1.145, "open": 4.24, "high": 5.54, "low": 2.55, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-08-28T15:51:26", "percent_change": -28.805, "prev_day_close": 3.97500002384186}, {"option": "SPY260909P00775000", "bid": 7.58, "bid_size": 25.0, "ask": 7.98, "ask_size": 21.0, "iv": 0.0837, "open_interest": 34.0, "volume": 436.0, "delta": -0.684, "gamma": 0.0335, "vega": 0.4944, "theta": -0.1948, "rho": -0.0872, "theo": 7.7863, "change": 0.64, "open": 6.67, "high": 8.24, "low": 4.93, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-08-28T15:04:21", "percent_change": 8.5906, "prev_day_close": 7.45000004768372}, {"option": "SPY260909C00776000", "bid": 2.19, "bid_size": 48.0, "ask": 2.29, "ask_size": 63.0, "iv": 0.0833, "open_interest": 93.0, "volume": 258.0, "delta": 0.3052, "gamma": 0.0302, "vega": 0.4954, "theta": -0.1707, "rho": 0.0635, "theo": 2.2229, "change": -1.1, "open": 3.83, "high": 4.8, "low": 2.22, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-08-28T15:55:01", "percent_change": -31.1615, "prev_day_close": 3.52999997138977}, {"option": "SPY260909P00776000", "bid": 8.2, "bid_size": 54.0, "ask": 8.64, "ask_size": 25.0, "iv": 0.0824, "open_interest": 56.0, "volume": 36.0, "delta": -0.7194, "gamma": 0.0327, "vega": 0.4741, "theta": -0.1858, "rho": -0.0842, "theo": 8.443, "change": 0.205, "open": 7.2, "high": 8.21, "low": 6.94, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-08-28T12:40:29", "percent_change": 2.5609, "prev_day_close": 8.00499987602234}, {"option": "SPY260909C00777000", "bid": 1.86, "bid_size": 98.0, "ask": 1.96, "ask_size": 63.0, "iv": 0.0822, "open_interest": 71.0, "volume": 225.0, "delta": 0.2737, "gamma": 0.029, "vega": 0.473, "theta": -0.16, "rho": 0.0569, "theo": 1.8957, "change": -0.99, "open": 3.38, "high": 4.44, "low": 2.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-28T15:28:08", "percent_change": -31.7308, "prev_day_close": 3.12000000476837}, {"option": "SPY260909P00777000", "bid": 8.92, "bid_size": 15.0, "ask": 9.34, "ask_size": 24.0, "iv": 0.0815, "open_interest": 50.0, "volume": 2.0, "delta": -0.7541, "gamma": 0.0316, "vega": 0.4405, "theta": -0.1756, "rho": -0.0822, "theo": 9.1465, "change": -0.885, "open": 7.72, "high": 7.73, "low": 7.72, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-08-28T09:50:40", "percent_change": -10.2728, "prev_day_close": 8.61499977111816}, {"option": "SPY260909C00778000", "bid": 1.59, "bid_size": 37.0, "ask": 1.67, "ask_size": 72.0, "iv": 0.0816, "open_interest": 149.0, "volume": 242.0, "delta": 0.2435, "gamma": 0.0276, "vega": 0.4482, "theta": -0.1485, "rho": 0.0507, "theo": 1.6049, "change": -0.9, "open": 2.83, "high": 3.9, "low": 1.6, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-28T15:58:33", "percent_change": -32.8467, "prev_day_close": 2.74000000953674}, {"option": "SPY260909P00778000", "bid": 9.61, "bid_size": 52.0, "ask": 10.07, "ask_size": 22.0, "iv": 0.0799, "open_interest": 50.0, "volume": 79.0, "delta": -0.7874, "gamma": 0.0302, "vega": 0.413, "theta": -0.1642, "rho": -0.0746, "theo": 9.8851, "change": -1.215, "open": 7.79, "high": 8.21, "low": 6.59, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-28T11:51:31", "percent_change": -13.1139, "prev_day_close": 9.2649998664856}, {"option": "SPY260909C00779000", "bid": 1.32, "bid_size": 51.0, "ask": 1.4, "ask_size": 62.0, "iv": 0.0806, "open_interest": 173.0, "volume": 1718.0, "delta": 0.2149, "gamma": 0.026, "vega": 0.4208, "theta": -0.1366, "rho": 0.0447, "theo": 1.3489, "change": -0.89, "open": 2.69, "high": 3.53, "low": 1.41, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T15:26:46", "percent_change": -37.2385, "prev_day_close": 2.39000010490417}, {"option": "SPY260909P00779000", "bid": 10.34, "bid_size": 57.0, "ask": 10.84, "ask_size": 22.0, "iv": 0.0781, "open_interest": 50.0, "volume": 102.0, "delta": -0.8192, "gamma": 0.0284, "vega": 0.3729, "theta": -0.1517, "rho": -0.0735, "theo": 10.6665, "change": -1.11, "open": 9.0, "high": 9.83, "low": 8.84, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-08-28T10:36:49", "percent_change": -11.1558, "prev_day_close": 9.9500002861023}, {"option": "SPY260909C00780000", "bid": 1.09, "bid_size": 103.0, "ask": 1.17, "ask_size": 64.0, "iv": 0.0797, "open_interest": 303.0, "volume": 302.0, "delta": 0.188, "gamma": 0.0242, "vega": 0.3919, "theta": -0.1245, "rho": 0.0391, "theo": 1.1252, "change": -0.89, "open": 2.32, "high": 3.18, "low": 1.11, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-28T16:03:39", "percent_change": -42.7885, "prev_day_close": 2.07999992370605}, {"option": "SPY260909P00780000", "bid": 11.2, "bid_size": 50.0, "ask": 11.65, "ask_size": 22.0, "iv": 0.0777, "open_interest": 62.0, "volume": 53.0, "delta": -0.8488, "gamma": 0.0263, "vega": 0.3392, "theta": -0.138, "rho": -0.0601, "theo": 11.4804, "change": 1.145, "open": 9.74, "high": 11.79, "low": 9.74, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-08-28T13:12:41", "percent_change": 10.7562, "prev_day_close": 10.6449999809265}, {"option": "SPY260909C00781000", "bid": 0.9, "bid_size": 64.0, "ask": 0.98, "ask_size": 76.0, "iv": 0.0792, "open_interest": 335.0, "volume": 194.0, "delta": 0.1632, "gamma": 0.0223, "vega": 0.3616, "theta": -0.1123, "rho": 0.0339, "theo": 0.9318, "change": -0.8, "open": 2.17, "high": 2.68, "low": 0.92, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T16:00:52", "percent_change": -44.4444, "prev_day_close": 1.79999995231628}, {"option": "SPY260909P00781000", "bid": 12.02, "bid_size": 33.0, "ask": 12.48, "ask_size": 4.0, "iv": 0.0759, "open_interest": 153.0, "volume": 2.0, "delta": -0.8762, "gamma": 0.0239, "vega": 0.297, "theta": -0.123, "rho": -0.0612, "theo": 12.3292, "change": 0.625, "open": 10.55, "high": 12.02, "low": 10.55, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-08-28T12:42:49", "percent_change": 5.48486, "prev_day_close": 11.3949999809265}, {"option": "SPY260909C00782000", "bid": 0.73, "bid_size": 77.0, "ask": 0.8, "ask_size": 72.0, "iv": 0.0783, "open_interest": 182.0, "volume": 61.0, "delta": 0.1404, "gamma": 0.0203, "vega": 0.3309, "theta": -0.1003, "rho": 0.0291, "theo": 0.7659, "change": -0.69, "open": 1.79, "high": 2.32, "low": 0.84, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T15:38:11", "percent_change": -44.8052, "prev_day_close": 1.53999996185303}, {"option": "SPY260909P00782000", "bid": 11.86, "bid_size": 1.0, "ask": 14.73, "ask_size": 4.0, "iv": 0.0821, "open_interest": 150.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0213, "vega": 0.2593, "theta": -0.107, "rho": -0.0462, "theo": 13.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-08-27T14:40:01", "percent_change": 0.0, "prev_day_close": 12.1600003242493}, {"option": "SPY260909C00783000", "bid": 0.59, "bid_size": 81.0, "ask": 0.66, "ask_size": 84.0, "iv": 0.0778, "open_interest": 214.0, "volume": 128.0, "delta": 0.1198, "gamma": 0.0183, "vega": 0.3, "theta": -0.0888, "rho": 0.0248, "theo": 0.6251, "change": -0.675, "open": 1.33, "high": 1.94, "low": 0.61, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T16:13:37", "percent_change": -51.3308, "prev_day_close": 1.31499999761581}, {"option": "SPY260909P00783000", "bid": 12.75, "bid_size": 1.0, "ask": 15.61, "ask_size": 1.0, "iv": 0.0812, "open_interest": 1.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0185, "vega": 0.2199, "theta": -0.0907, "rho": -0.0442, "theo": 14.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-08-27T14:55:07", "percent_change": 0.0, "prev_day_close": 12.9699997901916}, {"option": "SPY260909C00784000", "bid": 0.48, "bid_size": 116.0, "ask": 0.53, "ask_size": 95.0, "iv": 0.0773, "open_interest": 214.0, "volume": 1685.0, "delta": 0.1014, "gamma": 0.0163, "vega": 0.2698, "theta": -0.0778, "rho": 0.021, "theo": 0.5068, "change": -0.525, "open": 1.16, "high": 1.76, "low": 0.48, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:43:03", "percent_change": -47.0852, "prev_day_close": 1.11500000953674}, {"option": "SPY260909P00784000", "bid": 13.68, "bid_size": 1.0, "ask": 15.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9404, "gamma": 0.0156, "vega": 0.1829, "theta": -0.074, "rho": -0.0321, "theo": 15.0397, "change": 2.32, "open": 16.13, "high": 16.13, "low": 16.13, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-08-28T13:50:04", "percent_change": 16.7994, "prev_day_close": 13.8099999427795}, {"option": "SPY260909C00785000", "bid": 0.38, "bid_size": 129.0, "ask": 0.43, "ask_size": 118.0, "iv": 0.0768, "open_interest": 214.0, "volume": 186.0, "delta": 0.0852, "gamma": 0.0144, "vega": 0.2406, "theta": -0.0676, "rho": 0.0176, "theo": 0.4086, "change": -0.47, "open": 0.92, "high": 1.55, "low": 0.39, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T15:42:50", "percent_change": -50.0, "prev_day_close": 0.939999997615814}, {"option": "SPY260909P00785000", "bid": 14.62, "bid_size": 1.0, "ask": 17.44, "ask_size": 1.0, "iv": 0.0805, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0128, "vega": 0.1497, "theta": -0.0587, "rho": -0.024, "theo": 15.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-26T13:26:11", "percent_change": 0.0, "prev_day_close": 14.6599998474121}, {"option": "SPY260909C00786000", "bid": 0.3, "bid_size": 140.0, "ask": 0.35, "ask_size": 138.0, "iv": 0.0765, "open_interest": 118.0, "volume": 31.0, "delta": 0.0711, "gamma": 0.0126, "vega": 0.2131, "theta": -0.0584, "rho": 0.0147, "theo": 0.3279, "change": -0.43, "open": 0.84, "high": 1.26, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:54:54", "percent_change": -54.4304, "prev_day_close": 0.78999999165535}, {"option": "SPY260909P00786000", "bid": 15.59, "bid_size": 1.0, "ask": 18.39, "ask_size": 1.0, "iv": 0.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0102, "vega": 0.1181, "theta": -0.0445, "rho": -0.0193, "theo": 16.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7149996757507}, {"option": "SPY260909C00787000", "bid": 0.24, "bid_size": 131.0, "ask": 0.28, "ask_size": 135.0, "iv": 0.0764, "open_interest": 117.0, "volume": 79.0, "delta": 0.0591, "gamma": 0.011, "vega": 0.1875, "theta": -0.05, "rho": 0.0122, "theo": 0.2625, "change": -0.39, "open": 0.7, "high": 1.05, "low": 0.24, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T16:14:21", "percent_change": -59.0909, "prev_day_close": 0.659999996423721}, {"option": "SPY260909P00787000", "bid": 16.58, "bid_size": 1.0, "ask": 19.37, "ask_size": 1.0, "iv": 0.0833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0079, "vega": 0.0929, "theta": -0.0325, "rho": -0.0117, "theo": 17.9189, "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": 16.7750000953674}, {"option": "SPY260909C00788000", "bid": 0.2, "bid_size": 535.0, "ask": 0.22, "ask_size": 498.0, "iv": 0.0764, "open_interest": 4.0, "volume": 181.0, "delta": 0.0489, "gamma": 0.0094, "vega": 0.1642, "theta": -0.0427, "rho": 0.0101, "theo": 0.21, "change": -0.32, "open": 0.56, "high": 0.56, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:40:45", "percent_change": -58.1818, "prev_day_close": 0.550000011920929}, {"option": "SPY260909P00788000", "bid": 17.58, "bid_size": 1.0, "ask": 20.36, "ask_size": 1.0, "iv": 0.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.006, "vega": 0.0699, "theta": -0.0231, "rho": -0.0106, "theo": 18.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6700000762939}, {"option": "SPY260909C00789000", "bid": 0.16, "bid_size": 577.0, "ask": 0.17, "ask_size": 120.0, "iv": 0.0762, "open_interest": 70.0, "volume": 709.0, "delta": 0.0404, "gamma": 0.0081, "vega": 0.1433, "theta": -0.0364, "rho": 0.0083, "theo": 0.1683, "change": -0.3, "open": 0.44, "high": 0.66, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:09:49", "percent_change": -65.2174, "prev_day_close": 0.459999993443489}, {"option": "SPY260909P00789000", "bid": 18.58, "bid_size": 1.0, "ask": 21.36, "ask_size": 1.0, "iv": 0.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0044, "vega": 0.0538, "theta": -0.0156, "rho": -0.0057, "theo": 19.8895, "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": 18.6799993515015}, {"option": "SPY260909C00790000", "bid": 0.13, "bid_size": 611.0, "ask": 0.14, "ask_size": 583.0, "iv": 0.0766, "open_interest": 411.0, "volume": 2483.0, "delta": 0.0335, "gamma": 0.0069, "vega": 0.1249, "theta": -0.031, "rho": 0.0069, "theo": 0.1356, "change": -0.245, "open": 0.43, "high": 0.61, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T16:10:50", "percent_change": -63.6364, "prev_day_close": 0.384999990463257}, {"option": "SPY260909P00790000", "bid": 19.58, "bid_size": 1.0, "ask": 22.36, "ask_size": 1.0, "iv": 0.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0032, "vega": 0.0384, "theta": -0.0107, "rho": -0.005, "theo": 20.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.664999961853}, {"option": "SPY260909C00791000", "bid": 0.11, "bid_size": 142.0, "ask": 0.12, "ask_size": 617.0, "iv": 0.0776, "open_interest": 5.0, "volume": 943.0, "delta": 0.0278, "gamma": 0.0059, "vega": 0.109, "theta": -0.0265, "rho": 0.0057, "theo": 0.1102, "change": -0.205, "open": 0.37, "high": 0.37, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:23:20", "percent_change": -65.0794, "prev_day_close": 0.314999997615814}, {"option": "SPY260909P00791000", "bid": 20.58, "bid_size": 1.0, "ask": 23.36, "ask_size": 1.0, "iv": 0.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0022, "vega": 0.03, "theta": -0.0068, "rho": -0.0023, "theo": 21.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6599998474121}, {"option": "SPY260909C00792000", "bid": 0.09, "bid_size": 666.0, "ask": 0.1, "ask_size": 2656.0, "iv": 0.0782, "open_interest": 44.0, "volume": 307.0, "delta": 0.0233, "gamma": 0.0051, "vega": 0.0954, "theta": -0.0229, "rho": 0.0048, "theo": 0.0906, "change": -0.165, "open": 0.42, "high": 0.42, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:14:53", "percent_change": -62.2642, "prev_day_close": 0.265000000596046}, {"option": "SPY260909P00792000", "bid": 21.58, "bid_size": 1.0, "ask": 24.35, "ask_size": 1.0, "iv": 0.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0213, "theta": -0.0048, "rho": -0.0021, "theo": 22.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6700000762939}, {"option": "SPY260909C00793000", "bid": 0.07, "bid_size": 685.0, "ask": 0.08, "ask_size": 662.0, "iv": 0.0783, "open_interest": 2.0, "volume": 106.0, "delta": 0.0197, "gamma": 0.0044, "vega": 0.084, "theta": -0.0199, "rho": 0.004, "theo": 0.0756, "change": -0.155, "open": 0.21, "high": 0.35, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:10:50", "percent_change": -68.8889, "prev_day_close": 0.225000001490116}, {"option": "SPY260909P00793000", "bid": 22.58, "bid_size": 4.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0012, "vega": 0.016, "theta": -0.0032, "rho": -0.0021, "theo": 23.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.664999961853}, {"option": "SPY260909C00794000", "bid": 0.06, "bid_size": 696.0, "ask": 0.07, "ask_size": 650.0, "iv": 0.0795, "open_interest": 0.0, "volume": 16.0, "delta": 0.0169, "gamma": 0.0038, "vega": 0.0745, "theta": -0.0175, "rho": 0.0034, "theo": 0.0641, "change": -0.095, "open": 0.14, "high": 0.26, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T12:52:57", "percent_change": -51.3514, "prev_day_close": 0.185000002384186}, {"option": "SPY260909P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0127, "theta": -0.0021, "rho": -0.0008, "theo": 24.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6599998474121}, {"option": "SPY260909C00795000", "bid": 0.05, "bid_size": 705.0, "ask": 0.06, "ask_size": 641.0, "iv": 0.0803, "open_interest": 141.0, "volume": 102.0, "delta": 0.0147, "gamma": 0.0033, "vega": 0.0666, "theta": -0.0156, "rho": 0.003, "theo": 0.0554, "change": -0.095, "open": 0.14, "high": 0.23, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:58:01", "percent_change": -61.2903, "prev_day_close": 0.155000001192093}, {"option": "SPY260909P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0016, "rho": -0.0007, "theo": 25.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6550006866455}, {"option": "SPY260909C00796000", "bid": 0.04, "bid_size": 793.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0809, "open_interest": 0.0, "volume": 7.0, "delta": 0.0129, "gamma": 0.0029, "vega": 0.0601, "theta": -0.0141, "rho": 0.0026, "theo": 0.0487, "change": -0.095, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:04:29", "percent_change": -70.3704, "prev_day_close": 0.134999997913837}, {"option": "SPY260909P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0073, "theta": -0.0012, "rho": -0.0007, "theo": 26.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "SPY260909C00797000", "bid": 0.04, "bid_size": 720.0, "ask": 0.05, "ask_size": 627.0, "iv": 0.0832, "open_interest": 29.0, "volume": 30.0, "delta": 0.0116, "gamma": 0.0026, "vega": 0.0552, "theta": -0.013, "rho": 0.0024, "theo": 0.0439, "change": -0.075, "open": 0.17, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:44:04", "percent_change": -65.2174, "prev_day_close": 0.114999998360872}, {"option": "SPY260909P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.006, "theta": -0.0009, "rho": -0.0007, "theo": 27.8709, "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": 26.6550006866455}, {"option": "SPY260909C00798000", "bid": 0.04, "bid_size": 725.0, "ask": 0.05, "ask_size": 930.0, "iv": 0.086, "open_interest": 0.0, "volume": 42.0, "delta": 0.0104, "gamma": 0.0023, "vega": 0.0504, "theta": -0.012, "rho": 0.0021, "theo": 0.0396, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:23:42", "percent_change": -61.9048, "prev_day_close": 0.105000000447035}, {"option": "SPY260909P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0006, "rho": -0.0003, "theo": 28.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6599998474121}, {"option": "SPY260909C00799000", "bid": 0.03, "bid_size": 729.0, "ask": 0.04, "ask_size": 617.0, "iv": 0.0857, "open_interest": 0.0, "volume": 2.0, "delta": 0.0095, "gamma": 0.0021, "vega": 0.0469, "theta": -0.0113, "rho": 0.0019, "theo": 0.0366, "change": -0.065, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:09:20", "percent_change": -68.4211, "prev_day_close": 0.0950000025331974}, {"option": "SPY260909P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0006, "rho": -0.0002, "theo": 29.8705, "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": 28.6599998474121}, {"option": "SPY260909C00800000", "bid": 0.03, "bid_size": 733.0, "ask": 0.04, "ask_size": 779.0, "iv": 0.0882, "open_interest": 169.0, "volume": 21.0, "delta": 0.0088, "gamma": 0.0019, "vega": 0.0437, "theta": -0.0107, "rho": 0.0018, "theo": 0.0341, "change": -0.065, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:03:03", "percent_change": -76.4706, "prev_day_close": 0.0850000008940697}, {"option": "SPY260909P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0005, "rho": -0.0002, "theo": 30.8705, "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": 29.6750001907349}, {"option": "SPY260909C00801000", "bid": 0.03, "bid_size": 737.0, "ask": 0.04, "ask_size": 921.0, "iv": 0.0908, "open_interest": 88.0, "volume": 24.0, "delta": 0.0081, "gamma": 0.0018, "vega": 0.0409, "theta": -0.0102, "rho": 0.0016, "theo": 0.0319, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:08:35", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260909P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0004, "rho": -0.0002, "theo": 31.8704, "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": 30.6599988937378}, {"option": "SPY260909C00802000", "bid": 0.02, "bid_size": 907.0, "ask": 0.03, "ask_size": 607.0, "iv": 0.0898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0016, "vega": 0.038, "theta": -0.0096, "rho": 0.0015, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260909P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0004, "rho": -0.0002, "theo": 32.8704, "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": 31.6599988937378}, {"option": "SPY260909C00803000", "bid": 0.02, "bid_size": 811.0, "ask": 0.03, "ask_size": 604.0, "iv": 0.0922, "open_interest": 0.0, "volume": 50.0, "delta": 0.007, "gamma": 0.0015, "vega": 0.0359, "theta": -0.0092, "rho": 0.0014, "theo": 0.0281, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:51:14", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "SPY260909P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0004, "rho": -0.0002, "theo": 33.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6599988937378}, {"option": "SPY260909C00804000", "bid": 0.02, "bid_size": 833.0, "ask": 0.03, "ask_size": 602.0, "iv": 0.0945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0014, "vega": 0.0344, "theta": -0.0091, "rho": 0.0014, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY260909P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0003, "rho": -0.0002, "theo": 34.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6599998474121}, {"option": "SPY260909C00805000", "bid": 0.02, "bid_size": 786.0, "ask": 0.03, "ask_size": 721.0, "iv": 0.0973, "open_interest": 1.0, "volume": 160.0, "delta": 0.0063, "gamma": 0.0013, "vega": 0.0324, "theta": -0.0087, "rho": 0.0013, "theo": 0.026, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:05:45", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "SPY260909P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.002, "theta": -0.0003, "rho": -0.0002, "theo": 35.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6599998474121}, {"option": "SPY260909C00806000", "bid": 0.02, "bid_size": 748.0, "ask": 0.03, "ask_size": 907.0, "iv": 0.0996, "open_interest": 0.0, "volume": 320.0, "delta": 0.0059, "gamma": 0.0012, "vega": 0.0307, "theta": -0.0084, "rho": 0.0012, "theo": 0.0247, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:38:14", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260909P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0003, "rho": -0.0002, "theo": 36.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6599998474121}, {"option": "SPY260909C00807000", "bid": 0.02, "bid_size": 749.0, "ask": 0.03, "ask_size": 928.0, "iv": 0.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0011, "vega": 0.0294, "theta": -0.0081, "rho": 0.0011, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260909P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0002, "rho": -0.0002, "theo": 37.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6549987792969}, {"option": "SPY260909C00808000", "bid": 0.02, "bid_size": 749.0, "ask": 0.03, "ask_size": 1001.0, "iv": 0.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0011, "vega": 0.0281, "theta": -0.0079, "rho": 0.0011, "theo": 0.0231, "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": 0.0449999999254942}, {"option": "SPY260909P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0002, "rho": -0.0002, "theo": 38.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6599998474121}, {"option": "SPY260909C00809000", "bid": 0.02, "bid_size": 749.0, "ask": 0.03, "ask_size": 1070.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.001, "vega": 0.0269, "theta": -0.0078, "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": 0.0449999999254942}, {"option": "SPY260909P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0002, "rho": -0.0002, "theo": 39.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6599998474121}, {"option": "SPY260909C00810000", "bid": 0.01, "bid_size": 1087.0, "ask": 0.02, "ask_size": 598.0, "iv": 0.1034, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.001, "vega": 0.026, "theta": -0.0077, "rho": 0.001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T12:48:41", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260909P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0002, "rho": -0.0002, "theo": 40.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6599998474121}, {"option": "SPY260909C00815000", "bid": 0.01, "bid_size": 1309.0, "ask": 0.02, "ask_size": 598.0, "iv": 0.1145, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0007, "vega": 0.0214, "theta": -0.0069, "rho": 0.0008, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260909P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.001, "theta": -0.0001, "rho": -0.0001, "theo": 45.8701, "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": 44.6599998474121}, {"option": "SPY260909C00820000", "bid": 0.01, "bid_size": 948.0, "ask": 0.02, "ask_size": 598.0, "iv": 0.1255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0181, "theta": -0.0063, "rho": 0.0007, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0001, "rho": 0.0, "theo": 50.8701, "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": 49.6549987792969}, {"option": "SPY260909C00825000", "bid": 0.01, "bid_size": 1099.0, "ask": 0.02, "ask_size": 819.0, "iv": 0.1364, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0156, "theta": -0.0059, "rho": 0.0006, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T13:44:00", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 55.8701, "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": 54.6549987792969}, {"option": "SPY260909C00830000", "bid": 0.01, "bid_size": 1057.0, "ask": 0.02, "ask_size": 1069.0, "iv": 0.1472, "open_interest": 58.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0055, "rho": 0.0005, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:41:36", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260909P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 60.8701, "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": 59.6599998474121}, {"option": "SPY260909C00835000", "bid": 0.01, "bid_size": 1014.0, "ask": 0.02, "ask_size": 1218.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0051, "rho": 0.0004, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 65.8701, "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": 64.6600017547607}, {"option": "SPY260909C00840000", "bid": 0.01, "bid_size": 772.0, "ask": 0.02, "ask_size": 1366.0, "iv": 0.1683, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0048, "rho": 0.0004, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:54:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 70.8701, "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": 69.6599998474121}, {"option": "SPY260909C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 598.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0045, "rho": 0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 75.8701, "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": 74.6599998474121}, {"option": "SPY260909C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 598.0, "iv": 0.1723, "open_interest": 0.0, "volume": 405.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0043, "rho": 0.0003, "theo": 0.0102, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:55:42", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 80.87, "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": 79.6599998474121}, {"option": "SPY260909C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 598.0, "iv": 0.1817, "open_interest": 0.0, "volume": 405.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0075, "theta": -0.004, "rho": 0.0003, "theo": 0.0095, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:55:42", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 85.87, "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": 84.6599998474121}, {"option": "SPY260909C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 598.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0038, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 90.87, "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": 89.6599998474121}, {"option": "SPY260909C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 598.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0036, "rho": 0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 95.87, "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": 94.6599998474121}, {"option": "SPY260909C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 598.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0034, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 100.87, "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": 99.6599998474121}, {"option": "SPY260909C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 935.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0032, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260909P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.659999847412}, {"option": "SPY260909C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1040.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0046, "theta": -0.003, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.659999847412}, {"option": "SPY260909C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 906.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0028, "rho": 0.0001, "theo": 0.0062, "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": 0.00499999988824129}, {"option": "SPY260909P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 114.659999847412}, {"option": "SPY260909C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1251.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0026, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 119.659999847412}, {"option": "SPY260909C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1363.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0025, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.659999847412}, {"option": "SPY260909C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1461.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0024, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "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": 129.660003662109}, {"option": "SPY260909C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1189.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.003, "theta": -0.0022, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 134.660003662109}, {"option": "SPY260909C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1735.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0021, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 139.660003662109}, {"option": "SPY260909C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1409.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.002, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.660003662109}, {"option": "SPY260909C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1896.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0018, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.660003662109}, {"option": "SPY260909C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1522.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0017, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 154.660003662109}, {"option": "SPY260909C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1955.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0016, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.660003662109}, {"option": "SPY260909C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1630.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0015, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "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": 164.660003662109}, {"option": "SPY260909C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1682.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 169.660003662109}, {"option": "SPY260909C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.87, "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": 174.660003662109}, {"option": "SPY260909C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2103.0, "iv": 0.3453, "open_interest": 0.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260909P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.87, "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": 179.680000305176}, {"option": "SPY260910C00500000", "bid": 268.22, "bid_size": 1.0, "ask": 271.45, "ask_size": 1.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0031, "theta": -0.0066, "rho": 0.1502, "theo": 269.7211, "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": 0.0}, {"option": "SPY260910P00500000", "bid": 0.01, "bid_size": 232.0, "ask": 0.02, "ask_size": 1347.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0066, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00505000", "bid": 263.23, "bid_size": 1.0, "ask": 266.45, "ask_size": 1.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0032, "theta": -0.0067, "rho": 0.1518, "theo": 264.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00505000", "bid": 0.01, "bid_size": 232.0, "ask": 0.02, "ask_size": 1636.0, "iv": 0.7022, "open_interest": 0.0, "volume": 20.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0067, "rho": -0.0001, "theo": 0.0162, "change": 0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:09:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00510000", "bid": 258.23, "bid_size": 1.0, "ask": 261.46, "ask_size": 1.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0033, "theta": -0.0068, "rho": 0.1532, "theo": 259.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00510000", "bid": 0.01, "bid_size": 874.0, "ask": 0.02, "ask_size": 1539.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0068, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00515000", "bid": 253.24, "bid_size": 1.0, "ask": 256.47, "ask_size": 1.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": -0.007, "rho": 0.1547, "theo": 254.7419, "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": 0.0}, {"option": "SPY260910P00515000", "bid": 0.01, "bid_size": 971.0, "ask": 0.02, "ask_size": 1130.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.007, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00520000", "bid": 248.25, "bid_size": 1.0, "ask": 251.47, "ask_size": 1.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0036, "theta": -0.0071, "rho": 0.1562, "theo": 249.7489, "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": 0.0}, {"option": "SPY260910P00520000", "bid": 0.01, "bid_size": 1030.0, "ask": 0.02, "ask_size": 1302.0, "iv": 0.6564, "open_interest": 0.0, "volume": 12.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.0071, "rho": -0.0002, "theo": 0.0174, "change": 0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:21:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00525000", "bid": 243.25, "bid_size": 4.0, "ask": 246.48, "ask_size": 1.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0038, "theta": -0.0073, "rho": 0.1577, "theo": 244.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00525000", "bid": 0.01, "bid_size": 871.0, "ask": 0.02, "ask_size": 1204.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0038, "theta": -0.0073, "rho": -0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00530000", "bid": 238.26, "bid_size": 1.0, "ask": 241.49, "ask_size": 1.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0039, "theta": -0.0075, "rho": 0.1592, "theo": 239.7631, "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": "SPY260910P00530000", "bid": 0.01, "bid_size": 1148.0, "ask": 0.02, "ask_size": 1106.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0039, "theta": -0.0075, "rho": -0.0002, "theo": 0.0184, "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": 0.0}, {"option": "SPY260910C00535000", "bid": 233.27, "bid_size": 1.0, "ask": 236.5, "ask_size": 1.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0041, "theta": -0.0077, "rho": 0.1607, "theo": 234.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00535000", "bid": 0.01, "bid_size": 955.0, "ask": 0.02, "ask_size": 1007.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.0078, "rho": -0.0002, "theo": 0.0192, "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": 0.0}, {"option": "SPY260910C00540000", "bid": 228.28, "bid_size": 1.0, "ask": 231.5, "ask_size": 1.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0043, "theta": -0.0079, "rho": 0.1622, "theo": 229.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00540000", "bid": 0.01, "bid_size": 1267.0, "ask": 0.02, "ask_size": 909.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0044, "theta": -0.008, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00545000", "bid": 223.28, "bid_size": 1.0, "ask": 226.51, "ask_size": 1.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0046, "theta": -0.0082, "rho": 0.1637, "theo": 224.7849, "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": "SPY260910P00545000", "bid": 0.01, "bid_size": 1327.0, "ask": 0.02, "ask_size": 811.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0046, "theta": -0.0082, "rho": -0.0002, "theo": 0.0206, "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": 0.0}, {"option": "SPY260910C00550000", "bid": 218.29, "bid_size": 1.0, "ask": 221.52, "ask_size": 1.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0048, "theta": -0.0084, "rho": 0.1652, "theo": 219.7923, "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": "SPY260910P00550000", "bid": 0.02, "bid_size": 232.0, "ask": 0.03, "ask_size": 1610.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0048, "theta": -0.0084, "rho": -0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00555000", "bid": 213.3, "bid_size": 4.0, "ask": 216.52, "ask_size": 1.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0051, "theta": -0.0087, "rho": 0.1667, "theo": 214.7998, "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": 0.0}, {"option": "SPY260910P00555000", "bid": 0.02, "bid_size": 232.0, "ask": 0.03, "ask_size": 1158.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0051, "theta": -0.0088, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00560000", "bid": 208.3, "bid_size": 1.0, "ask": 211.53, "ask_size": 1.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0054, "theta": -0.0091, "rho": 0.1682, "theo": 209.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00560000", "bid": 0.02, "bid_size": 232.0, "ask": 0.03, "ask_size": 1122.0, "iv": 0.5626, "open_interest": 0.0, "volume": 595.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0054, "theta": -0.0091, "rho": -0.0002, "theo": 0.0232, "change": 0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:29:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00565000", "bid": 203.31, "bid_size": 1.0, "ask": 206.54, "ask_size": 1.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0057, "theta": -0.0094, "rho": 0.1697, "theo": 204.815, "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": 0.0}, {"option": "SPY260910P00565000", "bid": 0.02, "bid_size": 302.0, "ask": 0.03, "ask_size": 1247.0, "iv": 0.5482, "open_interest": 0.0, "volume": 691.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0057, "theta": -0.0094, "rho": -0.0003, "theo": 0.0243, "change": 0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:29:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00570000", "bid": 198.32, "bid_size": 4.0, "ask": 201.54, "ask_size": 1.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0061, "theta": -0.0098, "rho": 0.1712, "theo": 199.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00570000", "bid": 0.02, "bid_size": 861.0, "ask": 0.03, "ask_size": 1115.0, "iv": 0.5335, "open_interest": 0.0, "volume": 112.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0061, "theta": -0.0098, "rho": -0.0003, "theo": 0.0254, "change": 0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:25:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00575000", "bid": 193.33, "bid_size": 1.0, "ask": 196.55, "ask_size": 1.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0102, "rho": 0.1726, "theo": 194.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00575000", "bid": 0.02, "bid_size": 767.0, "ask": 0.03, "ask_size": 729.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0102, "rho": -0.0003, "theo": 0.0267, "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": 0.0}, {"option": "SPY260910C00580000", "bid": 188.33, "bid_size": 1.0, "ask": 191.56, "ask_size": 1.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0106, "rho": 0.1741, "theo": 189.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00580000", "bid": 0.02, "bid_size": 1091.0, "ask": 0.03, "ask_size": 844.0, "iv": 0.5049, "open_interest": 0.0, "volume": 200.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0107, "rho": -0.0003, "theo": 0.0281, "change": 0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:57:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00585000", "bid": 183.34, "bid_size": 1.0, "ask": 186.57, "ask_size": 1.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0111, "rho": 0.1756, "theo": 184.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00585000", "bid": 0.03, "bid_size": 232.0, "ask": 0.04, "ask_size": 1404.0, "iv": 0.5055, "open_interest": 0.0, "volume": 588.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0111, "rho": -0.0003, "theo": 0.0296, "change": 0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:59:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00590000", "bid": 178.35, "bid_size": 1.0, "ask": 181.57, "ask_size": 1.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0116, "rho": 0.1771, "theo": 179.8549, "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": 0.0}, {"option": "SPY260910P00590000", "bid": 0.03, "bid_size": 232.0, "ask": 0.04, "ask_size": 973.0, "iv": 0.491, "open_interest": 0.0, "volume": 24.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0116, "rho": -0.0004, "theo": 0.0313, "change": 0.03, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:01:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00595000", "bid": 173.36, "bid_size": 1.0, "ask": 176.58, "ask_size": 1.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0122, "rho": 0.1786, "theo": 174.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00595000", "bid": 0.03, "bid_size": 232.0, "ask": 0.04, "ask_size": 854.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0123, "rho": -0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00600000", "bid": 168.36, "bid_size": 1.0, "ask": 171.59, "ask_size": 1.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0128, "rho": 0.18, "theo": 169.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00600000", "bid": 0.03, "bid_size": 799.0, "ask": 0.04, "ask_size": 882.0, "iv": 0.4625, "open_interest": 0.0, "volume": 16.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0129, "rho": -0.0004, "theo": 0.0353, "change": 0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:25:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00605000", "bid": 163.37, "bid_size": 1.0, "ask": 166.6, "ask_size": 1.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0134, "rho": 0.1815, "theo": 164.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00605000", "bid": 0.03, "bid_size": 721.0, "ask": 0.04, "ask_size": 721.0, "iv": 0.4484, "open_interest": 0.0, "volume": 2.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0135, "rho": -0.0005, "theo": 0.0374, "change": 0.05, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:42:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00610000", "bid": 158.38, "bid_size": 1.0, "ask": 161.61, "ask_size": 1.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0141, "rho": 0.183, "theo": 159.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00610000", "bid": 0.04, "bid_size": 232.0, "ask": 0.05, "ask_size": 1215.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0142, "rho": -0.0005, "theo": 0.0397, "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": 0.0}, {"option": "SPY260910C00615000", "bid": 153.39, "bid_size": 1.0, "ask": 156.61, "ask_size": 1.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0148, "rho": 0.1844, "theo": 154.8984, "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": 0.0}, {"option": "SPY260910P00615000", "bid": 0.04, "bid_size": 232.0, "ask": 0.05, "ask_size": 1034.0, "iv": 0.4304, "open_interest": 0.0, "volume": 10.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0149, "rho": -0.0005, "theo": 0.0422, "change": 0.04, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:02:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00620000", "bid": 148.4, "bid_size": 1.0, "ask": 151.62, "ask_size": 1.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0156, "rho": 0.1859, "theo": 149.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00620000", "bid": 0.04, "bid_size": 687.0, "ask": 0.05, "ask_size": 637.0, "iv": 0.4161, "open_interest": 0.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0155, "rho": -0.0006, "theo": 0.0444, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:15:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00625000", "bid": 143.41, "bid_size": 1.0, "ask": 146.63, "ask_size": 1.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0164, "rho": 0.1873, "theo": 144.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00625000", "bid": 0.04, "bid_size": 657.0, "ask": 0.05, "ask_size": 637.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0163, "rho": -0.0006, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00630000", "bid": 138.41, "bid_size": 1.0, "ask": 141.64, "ask_size": 1.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0172, "rho": 0.1888, "theo": 139.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00630000", "bid": 0.05, "bid_size": 232.0, "ask": 0.06, "ask_size": 1036.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0172, "rho": -0.0007, "theo": 0.0503, "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": "SPY260910C00635000", "bid": 133.42, "bid_size": 4.0, "ask": 136.65, "ask_size": 1.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0181, "rho": 0.1902, "theo": 134.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00635000", "bid": 0.05, "bid_size": 232.0, "ask": 0.06, "ask_size": 841.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0154, "theta": -0.018, "rho": -0.0007, "theo": 0.0536, "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": 0.0}, {"option": "SPY260910C00640000", "bid": 128.43, "bid_size": 1.0, "ask": 131.66, "ask_size": 1.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0191, "rho": 0.1917, "theo": 129.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00640000", "bid": 0.05, "bid_size": 728.0, "ask": 0.06, "ask_size": 608.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0166, "theta": -0.019, "rho": -0.0008, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00645000", "bid": 123.44, "bid_size": 1.0, "ask": 126.67, "ask_size": 1.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0181, "theta": -0.0201, "rho": 0.1931, "theo": 124.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00645000", "bid": 0.06, "bid_size": 232.0, "ask": 0.07, "ask_size": 718.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.018, "theta": -0.02, "rho": -0.0009, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00650000", "bid": 118.45, "bid_size": 4.0, "ask": 121.68, "ask_size": 1.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0212, "rho": 0.1945, "theo": 119.9681, "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": 0.0}, {"option": "SPY260910P00650000", "bid": 0.06, "bid_size": 232.0, "ask": 0.07, "ask_size": 720.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0196, "theta": -0.0211, "rho": -0.001, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00655000", "bid": 113.46, "bid_size": 1.0, "ask": 116.69, "ask_size": 1.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0214, "theta": -0.0223, "rho": 0.1959, "theo": 114.9792, "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": 0.0}, {"option": "SPY260910P00655000", "bid": 0.06, "bid_size": 601.0, "ask": 0.07, "ask_size": 52.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0213, "theta": -0.0222, "rho": -0.001, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00660000", "bid": 108.47, "bid_size": 1.0, "ask": 111.7, "ask_size": 1.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0234, "theta": -0.0235, "rho": 0.1973, "theo": 109.9908, "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": "SPY260910P00660000", "bid": 0.07, "bid_size": 232.0, "ask": 0.08, "ask_size": 714.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0233, "theta": -0.0234, "rho": -0.0012, "theo": 0.0748, "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": 0.0}, {"option": "SPY260910C00665000", "bid": 103.49, "bid_size": 1.0, "ask": 106.71, "ask_size": 1.0, "iv": 0.3417, "open_interest": 0.0, "volume": 6.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0255, "theta": -0.0248, "rho": 0.1987, "theo": 105.0028, "change": 105.33, "open": 105.33, "high": 105.33, "low": 105.33, "tick": "up", "last_trade_price": 105.33, "last_trade_time": "2026-08-28T15:44:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00665000", "bid": 0.07, "bid_size": 678.0, "ask": 0.08, "ask_size": 52.0, "iv": 0.3083, "open_interest": 0.0, "volume": 5.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0254, "theta": -0.0247, "rho": -0.0013, "theo": 0.0802, "change": 0.09, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T12:30:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00670000", "bid": 98.5, "bid_size": 1.0, "ask": 101.72, "ask_size": 1.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0279, "theta": -0.0261, "rho": 0.2001, "theo": 100.0153, "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": 0.0}, {"option": "SPY260910P00670000", "bid": 0.08, "bid_size": 239.0, "ask": 0.09, "ask_size": 625.0, "iv": 0.2982, "open_interest": 0.0, "volume": 10.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.028, "theta": -0.0263, "rho": -0.0014, "theo": 0.0871, "change": 0.08, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T16:01:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00675000", "bid": 93.51, "bid_size": 1.0, "ask": 96.74, "ask_size": 1.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0306, "theta": -0.0276, "rho": 0.2014, "theo": 95.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00675000", "bid": 0.09, "bid_size": 241.0, "ask": 0.1, "ask_size": 729.0, "iv": 0.2876, "open_interest": 0.0, "volume": 5.0, "delta": -0.0071, "gamma": 0.0005, "vega": 0.0307, "theta": -0.0278, "rho": -0.0016, "theo": 0.0936, "change": 0.09, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T10:28:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00680000", "bid": 88.53, "bid_size": 4.0, "ask": 91.75, "ask_size": 1.0, "iv": 0.3, "open_interest": 0.0, "volume": 2.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.0337, "theta": -0.0292, "rho": 0.2027, "theo": 90.0423, "change": 91.89, "open": 91.89, "high": 91.89, "low": 91.89, "tick": "no_change", "last_trade_price": 91.89, "last_trade_time": "2026-08-28T10:07:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00680000", "bid": 0.09, "bid_size": 576.0, "ask": 0.1, "ask_size": 54.0, "iv": 0.2733, "open_interest": 0.0, "volume": 5.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0338, "theta": -0.0294, "rho": -0.0018, "theo": 0.1009, "change": 0.12, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T13:42:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00685000", "bid": 83.54, "bid_size": 4.0, "ask": 86.77, "ask_size": 4.0, "iv": 0.2862, "open_interest": 0.0, "volume": 2.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0372, "theta": -0.0309, "rho": 0.204, "theo": 85.0571, "change": 86.92, "open": 86.93, "high": 86.93, "low": 86.92, "tick": "down", "last_trade_price": 86.92, "last_trade_time": "2026-08-28T10:07:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00685000", "bid": 0.1, "bid_size": 470.0, "ask": 0.11, "ask_size": 250.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0373, "theta": -0.0311, "rho": -0.002, "theo": 0.1091, "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": 0.0}, {"option": "SPY260910C00690000", "bid": 78.56, "bid_size": 4.0, "ask": 81.78, "ask_size": 1.0, "iv": 0.2722, "open_interest": 0.0, "volume": 10.0, "delta": 0.99, "gamma": 0.0007, "vega": 0.0412, "theta": -0.0328, "rho": 0.2053, "theo": 80.0729, "change": 82.08, "open": 81.95, "high": 82.08, "low": 81.85, "tick": "no_change", "last_trade_price": 82.08, "last_trade_time": "2026-08-28T10:07:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00690000", "bid": 0.11, "bid_size": 255.0, "ask": 0.12, "ask_size": 255.0, "iv": 0.2505, "open_interest": 0.0, "volume": 12.0, "delta": -0.0099, "gamma": 0.0007, "vega": 0.0413, "theta": -0.033, "rho": -0.0022, "theo": 0.1184, "change": 0.12, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:47:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00695000", "bid": 73.58, "bid_size": 4.0, "ask": 76.8, "ask_size": 1.0, "iv": 0.2589, "open_interest": 0.0, "volume": 2.0, "delta": 0.9888, "gamma": 0.0008, "vega": 0.0459, "theta": -0.0349, "rho": 0.2065, "theo": 75.0902, "change": 0.375, "open": 76.81, "high": 76.89, "low": 76.81, "tick": "up", "last_trade_price": 76.89, "last_trade_time": "2026-08-28T10:07:33", "percent_change": 0.490101, "prev_day_close": 76.5149993896484}, {"option": "SPY260910P00695000", "bid": 0.12, "bid_size": 469.0, "ask": 0.13, "ask_size": 261.0, "iv": 0.2385, "open_interest": 24.0, "volume": 12.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.046, "theta": -0.0351, "rho": -0.0025, "theo": 0.1291, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T14:43:19", "percent_change": -21.2121, "prev_day_close": 0.16499999910593}, {"option": "SPY260910C00700000", "bid": 68.6, "bid_size": 4.0, "ask": 71.82, "ask_size": 1.0, "iv": 0.2454, "open_interest": 0.0, "volume": 8.0, "delta": 0.9872, "gamma": 0.001, "vega": 0.0514, "theta": -0.0373, "rho": 0.2076, "theo": 70.1094, "change": 0.39, "open": 71.94, "high": 71.99, "low": 71.92, "tick": "no_change", "last_trade_price": 71.94, "last_trade_time": "2026-08-28T10:07:34", "percent_change": 0.545074, "prev_day_close": 71.5499992370606}, {"option": "SPY260910P00700000", "bid": 0.14, "bid_size": 269.0, "ask": 0.15, "ask_size": 564.0, "iv": 0.2282, "open_interest": 80.0, "volume": 61.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0512, "theta": -0.0371, "rho": -0.0028, "theo": 0.14, "change": -0.055, "open": 0.16, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T16:03:01", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "SPY260910C00705000", "bid": 63.62, "bid_size": 4.0, "ask": 66.84, "ask_size": 1.0, "iv": 0.2315, "open_interest": 0.0, "volume": 2.0, "delta": 0.9853, "gamma": 0.0012, "vega": 0.0581, "theta": -0.0401, "rho": 0.2087, "theo": 65.1312, "change": 0.405, "open": 67.0, "high": 67.0, "low": 66.98, "tick": "down", "last_trade_price": 66.98, "last_trade_time": "2026-08-28T10:07:33", "percent_change": 0.608335, "prev_day_close": 66.5750007629394}, {"option": "SPY260910P00705000", "bid": 0.15, "bid_size": 278.0, "ask": 0.16, "ask_size": 278.0, "iv": 0.2154, "open_interest": 0.0, "volume": 1.0, "delta": -0.0146, "gamma": 0.0012, "vega": 0.0582, "theta": -0.0403, "rho": -0.0032, "theo": 0.157, "change": -0.025, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T12:27:17", "percent_change": -11.6279, "prev_day_close": 0.214999996125698}, {"option": "SPY260910C00710000", "bid": 58.65, "bid_size": 4.0, "ask": 61.87, "ask_size": 1.0, "iv": 0.2187, "open_interest": 0.0, "volume": 2.0, "delta": 0.9829, "gamma": 0.0014, "vega": 0.0662, "theta": -0.0435, "rho": 0.2097, "theo": 60.1568, "change": 0.395, "open": 62.04, "high": 62.04, "low": 62.01, "tick": "down", "last_trade_price": 62.01, "last_trade_time": "2026-08-28T10:07:33", "percent_change": 0.641078, "prev_day_close": 61.6149997711182}, {"option": "SPY260910P00710000", "bid": 0.17, "bid_size": 289.0, "ask": 0.18, "ask_size": 289.0, "iv": 0.2038, "open_interest": 65.0, "volume": 10.0, "delta": -0.017, "gamma": 0.0014, "vega": 0.0664, "theta": -0.0437, "rho": -0.0038, "theo": 0.1759, "change": -0.035, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T10:07:44", "percent_change": -14.2857, "prev_day_close": 0.244999997317791}, {"option": "SPY260910C00715000", "bid": 53.68, "bid_size": 4.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.2053, "open_interest": 0.0, "volume": 54.0, "delta": 0.9799, "gamma": 0.0017, "vega": 0.0763, "theta": -0.0476, "rho": 0.2105, "theo": 55.1879, "change": 0.465, "open": 57.06, "high": 57.13, "low": 56.99, "tick": "up", "last_trade_price": 57.13, "last_trade_time": "2026-08-28T10:07:33", "percent_change": 0.820614, "prev_day_close": 56.6649990081787}, {"option": "SPY260910P00715000", "bid": 0.2, "bid_size": 302.0, "ask": 0.21, "ask_size": 302.0, "iv": 0.1931, "open_interest": 67.0, "volume": 1.0, "delta": -0.0201, "gamma": 0.0017, "vega": 0.0764, "theta": -0.0478, "rho": -0.0044, "theo": 0.2003, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T14:06:40", "percent_change": -20.0, "prev_day_close": 0.275000005960464}, {"option": "SPY260910C00718000", "bid": 50.71, "bid_size": 4.0, "ask": 53.92, "ask_size": 1.0, "iv": 0.1977, "open_interest": 0.0, "volume": 38.0, "delta": 0.9776, "gamma": 0.002, "vega": 0.0838, "theta": -0.0506, "rho": 0.2108, "theo": 52.2102, "change": 54.1, "open": 54.08, "high": 54.13, "low": 54.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-08-28T10:07:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00718000", "bid": 0.22, "bid_size": 305.0, "ask": 0.23, "ask_size": 348.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.002, "vega": 0.0838, "theta": -0.0508, "rho": -0.0049, "theo": 0.2186, "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": 0.0}, {"option": "SPY260910C00719000", "bid": 49.71, "bid_size": 4.0, "ask": 52.93, "ask_size": 1.0, "iv": 0.1948, "open_interest": 0.0, "volume": 38.0, "delta": 0.9767, "gamma": 0.002, "vega": 0.0865, "theta": -0.0517, "rho": 0.2109, "theo": 51.2184, "change": 53.07, "open": 53.1, "high": 53.1, "low": 53.02, "tick": "no_change", "last_trade_price": 53.07, "last_trade_time": "2026-08-28T10:07:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00719000", "bid": 0.22, "bid_size": 304.0, "ask": 0.23, "ask_size": 304.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.002, "vega": 0.0865, "theta": -0.0519, "rho": -0.0051, "theo": 0.2254, "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": 0.0}, {"option": "SPY260910C00720000", "bid": 48.72, "bid_size": 4.0, "ask": 51.93, "ask_size": 1.0, "iv": 0.1919, "open_interest": 1.0, "volume": 8.0, "delta": 0.9758, "gamma": 0.0021, "vega": 0.0893, "theta": -0.0529, "rho": 0.211, "theo": 50.227, "change": 0.325, "open": 52.06, "high": 52.13, "low": 52.05, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-08-28T10:07:33", "percent_change": 0.628326, "prev_day_close": 51.7249984741211}, {"option": "SPY260910P00720000", "bid": 0.23, "bid_size": 304.0, "ask": 0.24, "ask_size": 304.0, "iv": 0.1814, "open_interest": 52.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0022, "vega": 0.0894, "theta": -0.053, "rho": -0.0053, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-27T15:45:18", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY260910C00721000", "bid": 47.73, "bid_size": 4.0, "ask": 50.94, "ask_size": 1.0, "iv": 0.1894, "open_interest": 0.0, "volume": 8.0, "delta": 0.9748, "gamma": 0.0022, "vega": 0.0923, "theta": -0.0541, "rho": 0.2111, "theo": 49.2362, "change": 51.04, "open": 51.05, "high": 51.05, "low": 51.04, "tick": "down", "last_trade_price": 51.04, "last_trade_time": "2026-08-28T10:07:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00721000", "bid": 0.24, "bid_size": 304.0, "ask": 0.25, "ask_size": 304.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0022, "vega": 0.0924, "theta": -0.0542, "rho": -0.0056, "theo": 0.2405, "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": 0.0}, {"option": "SPY260910C00722000", "bid": 46.74, "bid_size": 4.0, "ask": 49.95, "ask_size": 1.0, "iv": 0.187, "open_interest": 0.0, "volume": 2.0, "delta": 0.9738, "gamma": 0.0024, "vega": 0.0955, "theta": -0.0554, "rho": 0.2112, "theo": 48.2459, "change": 50.06, "open": 50.08, "high": 50.08, "low": 50.06, "tick": "down", "last_trade_price": 50.06, "last_trade_time": "2026-08-28T10:07:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00722000", "bid": 0.25, "bid_size": 304.0, "ask": 0.26, "ask_size": 334.0, "iv": 0.1774, "open_interest": 0.0, "volume": 1.0, "delta": -0.0262, "gamma": 0.0024, "vega": 0.0956, "theta": -0.0555, "rho": -0.0058, "theo": 0.2488, "change": 0.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T10:17:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00723000", "bid": 45.75, "bid_size": 4.0, "ask": 48.96, "ask_size": 1.0, "iv": 0.1844, "open_interest": 0.0, "volume": 8.0, "delta": 0.9726, "gamma": 0.0025, "vega": 0.0988, "theta": -0.0567, "rho": 0.2112, "theo": 47.2562, "change": 49.07, "open": 49.07, "high": 49.07, "low": 48.99, "tick": "no_change", "last_trade_price": 49.07, "last_trade_time": "2026-08-28T10:07:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00723000", "bid": 0.25, "bid_size": 304.0, "ask": 0.27, "ask_size": 330.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0025, "vega": 0.0989, "theta": -0.0569, "rho": -0.006, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00724000", "bid": 44.77, "bid_size": 4.0, "ask": 47.97, "ask_size": 1.0, "iv": 0.1823, "open_interest": 0.0, "volume": 8.0, "delta": 0.9715, "gamma": 0.0026, "vega": 0.1023, "theta": -0.0582, "rho": 0.2112, "theo": 46.2671, "change": 48.1, "open": 48.06, "high": 48.1, "low": 48.02, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-28T10:07:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00724000", "bid": 0.26, "bid_size": 304.0, "ask": 0.28, "ask_size": 386.0, "iv": 0.1721, "open_interest": 0.0, "volume": 1.0, "delta": -0.0284, "gamma": 0.0026, "vega": 0.1024, "theta": -0.0583, "rho": -0.0062, "theo": 0.2673, "change": 0.32, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T12:19:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00725000", "bid": 43.78, "bid_size": 4.0, "ask": 46.98, "ask_size": 1.0, "iv": 0.1797, "open_interest": 0.0, "volume": 8.0, "delta": 0.9702, "gamma": 0.0027, "vega": 0.1061, "theta": -0.0597, "rho": 0.2112, "theo": 45.2786, "change": 0.315, "open": 47.07, "high": 47.11, "low": 47.04, "tick": "no_change", "last_trade_price": 47.11, "last_trade_time": "2026-08-28T10:07:31", "percent_change": 0.673149, "prev_day_close": 46.7950000762939}, {"option": "SPY260910P00725000", "bid": 0.27, "bid_size": 304.0, "ask": 0.29, "ask_size": 322.0, "iv": 0.1699, "open_interest": 9.0, "volume": 3.0, "delta": -0.0297, "gamma": 0.0027, "vega": 0.1061, "theta": -0.0598, "rho": -0.0065, "theo": 0.2775, "change": -0.145, "open": 0.31, "high": 0.31, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T11:14:46", "percent_change": -37.6623, "prev_day_close": 0.384999990463257}, {"option": "SPY260910C00726000", "bid": 42.79, "bid_size": 4.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.1775, "open_interest": 0.0, "volume": 18.0, "delta": 0.9688, "gamma": 0.0028, "vega": 0.1101, "theta": -0.0613, "rho": 0.2112, "theo": 44.2909, "change": 46.1, "open": 46.11, "high": 46.12, "low": 46.03, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-08-28T10:07:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00726000", "bid": 0.28, "bid_size": 304.0, "ask": 0.3, "ask_size": 444.0, "iv": 0.168, "open_interest": 0.0, "volume": 13.0, "delta": -0.0312, "gamma": 0.0029, "vega": 0.1103, "theta": -0.0616, "rho": -0.0068, "theo": 0.2895, "change": 0.31, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:49:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00727000", "bid": 41.8, "bid_size": 4.0, "ask": 45.01, "ask_size": 1.0, "iv": 0.1748, "open_interest": 0.0, "volume": 2.0, "delta": 0.9674, "gamma": 0.003, "vega": 0.1143, "theta": -0.063, "rho": 0.2112, "theo": 43.3041, "change": 45.13, "open": 45.14, "high": 45.14, "low": 45.13, "tick": "down", "last_trade_price": 45.13, "last_trade_time": "2026-08-28T10:07:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00727000", "bid": 0.3, "bid_size": 67.0, "ask": 0.31, "ask_size": 300.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.003, "vega": 0.1142, "theta": -0.0631, "rho": -0.0071, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00728000", "bid": 40.82, "bid_size": 4.0, "ask": 44.02, "ask_size": 1.0, "iv": 0.1724, "open_interest": 0.0, "volume": 16.0, "delta": 0.9658, "gamma": 0.0032, "vega": 0.1188, "theta": -0.0648, "rho": 0.2111, "theo": 42.3181, "change": 44.07, "open": 44.13, "high": 44.16, "low": 44.07, "tick": "down", "last_trade_price": 44.07, "last_trade_time": "2026-08-28T10:07:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00728000", "bid": 0.31, "bid_size": 303.0, "ask": 0.32, "ask_size": 300.0, "iv": 0.164, "open_interest": 0.0, "volume": 7.0, "delta": -0.0341, "gamma": 0.0032, "vega": 0.1187, "theta": -0.0649, "rho": -0.0075, "theo": 0.3129, "change": 0.38, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T12:01:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00729000", "bid": 39.83, "bid_size": 4.0, "ask": 43.04, "ask_size": 1.0, "iv": 0.17, "open_interest": 0.0, "volume": 18.0, "delta": 0.9641, "gamma": 0.0033, "vega": 0.1234, "theta": -0.0666, "rho": 0.211, "theo": 41.3331, "change": 43.13, "open": 43.17, "high": 43.2, "low": 43.09, "tick": "no_change", "last_trade_price": 43.13, "last_trade_time": "2026-08-28T10:07:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00729000", "bid": 0.32, "bid_size": 303.0, "ask": 0.33, "ask_size": 300.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0033, "vega": 0.1235, "theta": -0.0668, "rho": -0.0079, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00730000", "bid": 38.85, "bid_size": 4.0, "ask": 42.05, "ask_size": 1.0, "iv": 0.1676, "open_interest": 1.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0035, "vega": 0.1284, "theta": -0.0686, "rho": 0.2109, "theo": 40.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.26, "last_trade_time": "2026-08-27T15:02:23", "percent_change": 0.0, "prev_day_close": 41.894998550415}, {"option": "SPY260910P00730000", "bid": 0.34, "bid_size": 50.0, "ask": 0.35, "ask_size": 299.0, "iv": 0.1598, "open_interest": 17.0, "volume": 92.0, "delta": -0.0377, "gamma": 0.0035, "vega": 0.1289, "theta": -0.069, "rho": -0.0083, "theo": 0.3427, "change": -0.085, "open": 0.39, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T14:13:54", "percent_change": -17.8947, "prev_day_close": 0.474999994039536}, {"option": "SPY260910C00731000", "bid": 37.87, "bid_size": 4.0, "ask": 41.06, "ask_size": 1.0, "iv": 0.1651, "open_interest": 0.0, "volume": 2.0, "delta": 0.9604, "gamma": 0.0037, "vega": 0.1336, "theta": -0.0707, "rho": 0.2108, "theo": 39.3664, "change": 41.18, "open": 41.23, "high": 41.23, "low": 41.18, "tick": "down", "last_trade_price": 41.18, "last_trade_time": "2026-08-28T10:07:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00731000", "bid": 0.35, "bid_size": 302.0, "ask": 0.36, "ask_size": 66.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0037, "vega": 0.1337, "theta": -0.0708, "rho": -0.0087, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00732000", "bid": 36.89, "bid_size": 4.0, "ask": 40.08, "ask_size": 1.0, "iv": 0.1629, "open_interest": 0.0, "volume": 42.0, "delta": 0.9583, "gamma": 0.0039, "vega": 0.1392, "theta": -0.073, "rho": 0.2106, "theo": 38.3849, "change": 40.22, "open": 40.27, "high": 40.31, "low": 40.19, "tick": "no_change", "last_trade_price": 40.22, "last_trade_time": "2026-08-28T10:07:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00732000", "bid": 0.37, "bid_size": 303.0, "ask": 0.38, "ask_size": 297.0, "iv": 0.1557, "open_interest": 0.0, "volume": 15.0, "delta": -0.0416, "gamma": 0.0039, "vega": 0.1392, "theta": -0.0731, "rho": -0.0091, "theo": 0.3742, "change": 0.41, "open": 0.4, "high": 0.49, "low": 0.4, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T15:49:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00733000", "bid": 35.91, "bid_size": 4.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.1606, "open_interest": 0.0, "volume": 8.0, "delta": 0.956, "gamma": 0.0041, "vega": 0.1451, "theta": -0.0753, "rho": 0.2104, "theo": 37.4048, "change": 39.35, "open": 39.29, "high": 39.35, "low": 39.27, "tick": "no_change", "last_trade_price": 39.35, "last_trade_time": "2026-08-28T10:07:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00733000", "bid": 0.39, "bid_size": 50.0, "ask": 0.4, "ask_size": 297.0, "iv": 0.1536, "open_interest": 0.0, "volume": 6.0, "delta": -0.0441, "gamma": 0.0042, "vega": 0.1454, "theta": -0.0757, "rho": -0.0096, "theo": 0.3948, "change": 0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T12:23:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00734000", "bid": 34.93, "bid_size": 4.0, "ask": 38.12, "ask_size": 1.0, "iv": 0.1583, "open_interest": 0.0, "volume": 4.0, "delta": 0.9536, "gamma": 0.0044, "vega": 0.1514, "theta": -0.0778, "rho": 0.2101, "theo": 36.4262, "change": 38.3, "open": 38.3, "high": 38.3, "low": 38.29, "tick": "no_change", "last_trade_price": 38.3, "last_trade_time": "2026-08-28T10:07:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00734000", "bid": 0.41, "bid_size": 50.0, "ask": 0.42, "ask_size": 296.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0044, "vega": 0.1517, "theta": -0.0783, "rho": -0.0101, "theo": 0.415, "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": 0.0}, {"option": "SPY260910C00735000", "bid": 33.95, "bid_size": 4.0, "ask": 37.14, "ask_size": 1.0, "iv": 0.1559, "open_interest": 0.0, "volume": 14.0, "delta": 0.951, "gamma": 0.0046, "vega": 0.158, "theta": -0.0804, "rho": 0.2098, "theo": 35.4492, "change": 0.38, "open": 37.32, "high": 37.4, "low": 37.3, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-08-28T10:07:29", "percent_change": 1.02647, "prev_day_close": 37.0200004577637}, {"option": "SPY260910P00735000", "bid": 0.43, "bid_size": 66.0, "ask": 0.44, "ask_size": 295.0, "iv": 0.1495, "open_interest": 25.0, "volume": 32.0, "delta": -0.0491, "gamma": 0.0047, "vega": 0.1585, "theta": -0.0809, "rho": -0.0107, "theo": 0.4368, "change": -0.075, "open": 0.48, "high": 0.51, "low": 0.34, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T14:11:24", "percent_change": -12.8205, "prev_day_close": 0.584999978542328}, {"option": "SPY260910C00736000", "bid": 32.98, "bid_size": 4.0, "ask": 36.17, "ask_size": 1.0, "iv": 0.154, "open_interest": 0.0, "volume": 18.0, "delta": 0.9482, "gamma": 0.0049, "vega": 0.165, "theta": -0.0832, "rho": 0.2095, "theo": 34.4741, "change": 36.4, "open": 36.35, "high": 36.43, "low": 36.31, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-08-28T10:07:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00736000", "bid": 0.44, "bid_size": 116.0, "ask": 0.48, "ask_size": 125.0, "iv": 0.1476, "open_interest": 0.0, "volume": 10.0, "delta": -0.052, "gamma": 0.0049, "vega": 0.1657, "theta": -0.0837, "rho": -0.0114, "theo": 0.4604, "change": 0.44, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T15:58:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00737000", "bid": 32.01, "bid_size": 4.0, "ask": 35.19, "ask_size": 1.0, "iv": 0.1517, "open_interest": 0.0, "volume": 8.0, "delta": 0.9451, "gamma": 0.0052, "vega": 0.1724, "theta": -0.0862, "rho": 0.209, "theo": 33.5009, "change": 35.41, "open": 35.36, "high": 35.41, "low": 35.34, "tick": "no_change", "last_trade_price": 35.41, "last_trade_time": "2026-08-28T10:07:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00737000", "bid": 0.46, "bid_size": 107.0, "ask": 0.51, "ask_size": 131.0, "iv": 0.1457, "open_interest": 0.0, "volume": 2.0, "delta": -0.055, "gamma": 0.0052, "vega": 0.1732, "theta": -0.0867, "rho": -0.012, "theo": 0.4861, "change": 0.59, "open": 0.5, "high": 0.59, "low": 0.5, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T13:03:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00738000", "bid": 31.04, "bid_size": 4.0, "ask": 34.22, "ask_size": 1.0, "iv": 0.1496, "open_interest": 0.0, "volume": 24.0, "delta": 0.9418, "gamma": 0.0055, "vega": 0.1802, "theta": -0.0892, "rho": 0.2086, "theo": 32.5299, "change": 34.38, "open": 34.4, "high": 34.47, "low": 34.31, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-08-28T10:07:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00738000", "bid": 0.49, "bid_size": 111.0, "ask": 0.54, "ask_size": 132.0, "iv": 0.1439, "open_interest": 0.0, "volume": 3.0, "delta": -0.0584, "gamma": 0.0056, "vega": 0.181, "theta": -0.0898, "rho": -0.0126, "theo": 0.514, "change": 0.51, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T10:34:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00739000", "bid": 30.07, "bid_size": 4.0, "ask": 33.26, "ask_size": 1.0, "iv": 0.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0059, "vega": 0.1885, "theta": -0.0925, "rho": 0.2081, "theo": 31.5613, "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": "SPY260910P00739000", "bid": 0.52, "bid_size": 118.0, "ask": 0.57, "ask_size": 135.0, "iv": 0.142, "open_interest": 0.0, "volume": 102.0, "delta": -0.062, "gamma": 0.0059, "vega": 0.1891, "theta": -0.0931, "rho": -0.0134, "theo": 0.5444, "change": 0.65, "open": 0.66, "high": 0.66, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T14:45:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00740000", "bid": 29.1, "bid_size": 4.0, "ask": 32.29, "ask_size": 1.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0062, "vega": 0.1973, "theta": -0.0959, "rho": 0.2075, "theo": 30.5953, "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": 32.1950006484985}, {"option": "SPY260910P00740000", "bid": 0.55, "bid_size": 114.0, "ask": 0.6, "ask_size": 115.0, "iv": 0.14, "open_interest": 46.0, "volume": 29.0, "delta": -0.0658, "gamma": 0.0063, "vega": 0.1978, "theta": -0.0966, "rho": -0.0143, "theo": 0.5773, "change": -0.205, "open": 0.62, "high": 0.74, "low": 0.47, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T16:04:15", "percent_change": -27.1523, "prev_day_close": 0.754999995231628}, {"option": "SPY260910C00741000", "bid": 28.14, "bid_size": 4.0, "ask": 31.33, "ask_size": 1.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0066, "vega": 0.2066, "theta": -0.0995, "rho": 0.2068, "theo": 29.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00741000", "bid": 0.59, "bid_size": 103.0, "ask": 0.64, "ask_size": 128.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0067, "vega": 0.2073, "theta": -0.1002, "rho": -0.0152, "theo": 0.613, "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": 0.0}, {"option": "SPY260910C00742000", "bid": 27.18, "bid_size": 4.0, "ask": 30.37, "ask_size": 1.0, "iv": 0.1414, "open_interest": 0.0, "volume": 8.0, "delta": 0.9258, "gamma": 0.007, "vega": 0.2164, "theta": -0.1033, "rho": 0.2061, "theo": 28.672, "change": 30.56, "open": 30.56, "high": 30.56, "low": 30.51, "tick": "up", "last_trade_price": 30.56, "last_trade_time": "2026-08-28T10:07:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00742000", "bid": 0.63, "bid_size": 102.0, "ask": 0.68, "ask_size": 115.0, "iv": 0.1366, "open_interest": 0.0, "volume": 1.0, "delta": -0.0745, "gamma": 0.0071, "vega": 0.2175, "theta": -0.104, "rho": -0.0162, "theo": 0.6517, "change": 0.85, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T13:31:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00743000", "bid": 26.22, "bid_size": 4.0, "ask": 29.42, "ask_size": 1.0, "iv": 0.1394, "open_interest": 0.0, "volume": 2.0, "delta": 0.9209, "gamma": 0.0075, "vega": 0.2266, "theta": -0.1072, "rho": 0.2052, "theo": 27.7154, "change": 29.56, "open": 29.56, "high": 29.56, "low": 29.56, "tick": "no_change", "last_trade_price": 29.56, "last_trade_time": "2026-08-28T10:07:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00743000", "bid": 0.67, "bid_size": 108.0, "ask": 0.72, "ask_size": 105.0, "iv": 0.1347, "open_interest": 0.0, "volume": 52.0, "delta": -0.0795, "gamma": 0.0075, "vega": 0.2278, "theta": -0.108, "rho": -0.0172, "theo": 0.6941, "change": 0.75, "open": 0.54, "high": 0.88, "low": 0.49, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T15:25:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00744000", "bid": 25.27, "bid_size": 4.0, "ask": 28.46, "ask_size": 1.0, "iv": 0.1374, "open_interest": 0.0, "volume": 2.0, "delta": 0.9157, "gamma": 0.008, "vega": 0.2373, "theta": -0.1114, "rho": 0.2043, "theo": 26.7626, "change": 28.62, "open": 28.6, "high": 28.62, "low": 28.6, "tick": "up", "last_trade_price": 28.62, "last_trade_time": "2026-08-28T10:07:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00744000", "bid": 0.72, "bid_size": 102.0, "ask": 0.77, "ask_size": 106.0, "iv": 0.1331, "open_interest": 0.0, "volume": 30.0, "delta": -0.0848, "gamma": 0.008, "vega": 0.2382, "theta": -0.1122, "rho": -0.0182, "theo": 0.7405, "change": 0.72, "open": 0.78, "high": 0.98, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T15:58:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00745000", "bid": 24.32, "bid_size": 4.0, "ask": 27.51, "ask_size": 1.0, "iv": 0.1354, "open_interest": 0.0, "volume": 180.0, "delta": 0.91, "gamma": 0.0085, "vega": 0.2487, "theta": -0.1157, "rho": 0.2033, "theo": 25.8138, "change": 0.12, "open": 27.67, "high": 27.67, "low": 27.58, "tick": "down", "last_trade_price": 27.59, "last_trade_time": "2026-08-28T10:07:25", "percent_change": 0.436839, "prev_day_close": 27.4700002670288}, {"option": "SPY260910P00745000", "bid": 0.77, "bid_size": 102.0, "ask": 0.82, "ask_size": 101.0, "iv": 0.1313, "open_interest": 186.0, "volume": 228.0, "delta": -0.0906, "gamma": 0.0086, "vega": 0.2494, "theta": -0.1166, "rho": -0.0195, "theo": 0.7909, "change": -0.145, "open": 0.79, "high": 0.99, "low": 0.56, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T15:22:02", "percent_change": -14.5729, "prev_day_close": 0.995000004768372}, {"option": "SPY260910C00746000", "bid": 23.38, "bid_size": 4.0, "ask": 26.57, "ask_size": 1.0, "iv": 0.1336, "open_interest": 0.0, "volume": 2.0, "delta": 0.9038, "gamma": 0.009, "vega": 0.2607, "theta": -0.1202, "rho": 0.2022, "theo": 24.8696, "change": 26.71, "open": 26.71, "high": 26.71, "low": 26.71, "tick": "no_change", "last_trade_price": 26.71, "last_trade_time": "2026-08-28T10:07:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00746000", "bid": 0.82, "bid_size": 95.0, "ask": 0.88, "ask_size": 106.0, "iv": 0.1296, "open_interest": 0.0, "volume": 29.0, "delta": -0.0968, "gamma": 0.0091, "vega": 0.2617, "theta": -0.1212, "rho": -0.0209, "theo": 0.8457, "change": 0.94, "open": 1.06, "high": 1.06, "low": 0.93, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T15:36:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00747000", "bid": 22.44, "bid_size": 4.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.1233, "open_interest": 0.0, "volume": 2.0, "delta": 0.8971, "gamma": 0.0096, "vega": 0.2732, "theta": -0.1249, "rho": 0.2009, "theo": 23.9303, "change": 25.77, "open": 25.77, "high": 25.77, "low": 25.77, "tick": "no_change", "last_trade_price": 25.77, "last_trade_time": "2026-08-28T10:07:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00747000", "bid": 0.88, "bid_size": 98.0, "ask": 0.94, "ask_size": 107.0, "iv": 0.1279, "open_interest": 0.0, "volume": 2.0, "delta": -0.1035, "gamma": 0.0097, "vega": 0.2748, "theta": -0.126, "rho": -0.0222, "theo": 0.9055, "change": 1.0, "open": 1.14, "high": 1.14, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T15:24:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00748000", "bid": 21.51, "bid_size": 48.0, "ask": 24.15, "ask_size": 47.0, "iv": 0.1196, "open_interest": 0.0, "volume": 4.0, "delta": 0.8899, "gamma": 0.0102, "vega": 0.2862, "theta": -0.1298, "rho": 0.1995, "theo": 22.9965, "change": 23.37, "open": 24.84, "high": 24.84, "low": 23.34, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-08-28T15:40:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00748000", "bid": 0.94, "bid_size": 82.0, "ask": 1.02, "ask_size": 129.0, "iv": 0.1263, "open_interest": 0.0, "volume": 11.0, "delta": -0.1108, "gamma": 0.0103, "vega": 0.2878, "theta": -0.1309, "rho": -0.0237, "theo": 0.971, "change": 0.98, "open": 1.0, "high": 1.18, "low": 0.9, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T16:14:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00749000", "bid": 20.9, "bid_size": 68.0, "ask": 23.23, "ask_size": 48.0, "iv": 0.1242, "open_interest": 0.0, "volume": 4.0, "delta": 0.8821, "gamma": 0.0109, "vega": 0.2997, "theta": -0.1348, "rho": 0.198, "theo": 22.0688, "change": 24.19, "open": 23.92, "high": 24.24, "low": 23.89, "tick": "down", "last_trade_price": 24.19, "last_trade_time": "2026-08-28T10:18:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00749000", "bid": 1.01, "bid_size": 71.0, "ask": 1.09, "ask_size": 76.0, "iv": 0.1246, "open_interest": 0.0, "volume": 40.0, "delta": -0.1187, "gamma": 0.011, "vega": 0.3008, "theta": -0.1361, "rho": -0.0253, "theo": 1.0429, "change": 1.11, "open": 0.75, "high": 1.21, "low": 0.75, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-28T15:53:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00750000", "bid": 20.94, "bid_size": 12.0, "ask": 21.39, "ask_size": 33.0, "iv": 0.1233, "open_interest": 0.0, "volume": 4.0, "delta": 0.8736, "gamma": 0.0116, "vega": 0.3139, "theta": -0.14, "rho": 0.1963, "theo": 21.1475, "change": 0.605, "open": 22.99, "high": 23.32, "low": 22.99, "tick": "down", "last_trade_price": 23.26, "last_trade_time": "2026-08-28T10:18:20", "percent_change": 2.67049, "prev_day_close": 22.6549997329712}, {"option": "SPY260910P00750000", "bid": 1.08, "bid_size": 77.0, "ask": 1.17, "ask_size": 67.0, "iv": 0.1228, "open_interest": 519.0, "volume": 164.0, "delta": -0.1273, "gamma": 0.0117, "vega": 0.315, "theta": -0.1414, "rho": -0.0272, "theo": 1.121, "change": -0.265, "open": 1.18, "high": 1.51, "low": 0.73, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-28T16:03:58", "percent_change": -19.7026, "prev_day_close": 1.34500002861023}, {"option": "SPY260910C00751000", "bid": 20.02, "bid_size": 12.0, "ask": 20.45, "ask_size": 34.0, "iv": 0.1211, "open_interest": 0.0, "volume": 2.0, "delta": 0.8645, "gamma": 0.0123, "vega": 0.3287, "theta": -0.1454, "rho": 0.1945, "theo": 20.2334, "change": 22.02, "open": 22.04, "high": 22.04, "low": 22.02, "tick": "down", "last_trade_price": 22.02, "last_trade_time": "2026-08-28T10:07:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00751000", "bid": 1.17, "bid_size": 91.0, "ask": 1.26, "ask_size": 88.0, "iv": 0.1214, "open_interest": 0.0, "volume": 43.0, "delta": -0.1365, "gamma": 0.0124, "vega": 0.3306, "theta": -0.1468, "rho": -0.0291, "theo": 1.2061, "change": 1.34, "open": 1.22, "high": 1.34, "low": 0.85, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-28T12:39:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00752000", "bid": 19.09, "bid_size": 17.0, "ask": 19.54, "ask_size": 59.0, "iv": 0.1193, "open_interest": 0.0, "volume": 141.0, "delta": 0.8546, "gamma": 0.0131, "vega": 0.3439, "theta": -0.1508, "rho": 0.1924, "theo": 19.3273, "change": 21.33, "open": 21.17, "high": 21.33, "low": 21.12, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-08-28T12:02:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00752000", "bid": 1.26, "bid_size": 95.0, "ask": 1.34, "ask_size": 59.0, "iv": 0.1195, "open_interest": 0.0, "volume": 89.0, "delta": -0.1465, "gamma": 0.0132, "vega": 0.346, "theta": -0.1524, "rho": -0.0311, "theo": 1.2995, "change": 1.3, "open": 1.36, "high": 1.7, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T15:59:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00753000", "bid": 18.22, "bid_size": 12.0, "ask": 18.64, "ask_size": 61.0, "iv": 0.1179, "open_interest": 0.0, "volume": 164.0, "delta": 0.844, "gamma": 0.0139, "vega": 0.3594, "theta": -0.1564, "rho": 0.1903, "theo": 18.4297, "change": 20.26, "open": 20.29, "high": 20.29, "low": 20.22, "tick": "down", "last_trade_price": 20.26, "last_trade_time": "2026-08-28T10:07:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00753000", "bid": 1.36, "bid_size": 70.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.118, "open_interest": 0.0, "volume": 6.0, "delta": -0.1573, "gamma": 0.0141, "vega": 0.3608, "theta": -0.1581, "rho": -0.0332, "theo": 1.4022, "change": 1.47, "open": 1.41, "high": 1.58, "low": 1.02, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T15:45:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00754000", "bid": 17.33, "bid_size": 4.0, "ask": 17.76, "ask_size": 66.0, "iv": 0.1164, "open_interest": 0.0, "volume": 24.0, "delta": 0.8325, "gamma": 0.0148, "vega": 0.3754, "theta": -0.162, "rho": 0.1879, "theo": 17.5415, "change": 19.36, "open": 19.36, "high": 19.38, "low": 19.35, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-08-28T10:07:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00754000", "bid": 1.47, "bid_size": 83.0, "ask": 1.57, "ask_size": 62.0, "iv": 0.1165, "open_interest": 0.0, "volume": 1.0, "delta": -0.1689, "gamma": 0.0149, "vega": 0.3768, "theta": -0.1639, "rho": -0.0357, "theo": 1.5137, "change": 1.84, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-28T14:52:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00755000", "bid": 16.44, "bid_size": 17.0, "ask": 16.88, "ask_size": 57.0, "iv": 0.1147, "open_interest": 0.0, "volume": 241.0, "delta": 0.8202, "gamma": 0.0156, "vega": 0.3919, "theta": -0.1677, "rho": 0.1853, "theo": 16.6633, "change": 0.05, "open": 18.43, "high": 18.51, "low": 18.41, "tick": "up", "last_trade_price": 18.47, "last_trade_time": "2026-08-28T10:07:24", "percent_change": 0.271449, "prev_day_close": 18.4199991226196}, {"option": "SPY260910P00755000", "bid": 1.59, "bid_size": 69.0, "ask": 1.69, "ask_size": 65.0, "iv": 0.1149, "open_interest": 91.0, "volume": 30.0, "delta": -0.1814, "gamma": 0.0158, "vega": 0.3941, "theta": -0.1696, "rho": -0.038, "theo": 1.6352, "change": -0.1, "open": 1.62, "high": 1.9, "low": 1.09, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-28T12:39:40", "percent_change": -5.37634, "prev_day_close": 1.86000001430511}, {"option": "SPY260910C00756000", "bid": 15.56, "bid_size": 18.0, "ask": 15.99, "ask_size": 50.0, "iv": 0.113, "open_interest": 0.0, "volume": 48.0, "delta": 0.8069, "gamma": 0.0166, "vega": 0.4084, "theta": -0.1733, "rho": 0.1824, "theo": 15.7963, "change": 20.16, "open": 18.7, "high": 20.16, "low": 17.53, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-08-28T10:50:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00756000", "bid": 1.72, "bid_size": 75.0, "ask": 1.82, "ask_size": 47.0, "iv": 0.1133, "open_interest": 0.0, "volume": 47.0, "delta": -0.1949, "gamma": 0.0168, "vega": 0.4107, "theta": -0.1755, "rho": -0.0405, "theo": 1.7687, "change": 1.73, "open": 1.62, "high": 2.15, "low": 1.36, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T16:00:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00757000", "bid": 14.7, "bid_size": 356.0, "ask": 15.12, "ask_size": 66.0, "iv": 0.1113, "open_interest": 0.0, "volume": 28.0, "delta": 0.7927, "gamma": 0.0175, "vega": 0.425, "theta": -0.1789, "rho": 0.1794, "theo": 14.9414, "change": 18.7, "open": 17.88, "high": 19.03, "low": 16.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-28T10:44:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00757000", "bid": 1.87, "bid_size": 68.0, "ask": 1.97, "ask_size": 42.0, "iv": 0.1119, "open_interest": 0.0, "volume": 3.0, "delta": -0.2094, "gamma": 0.0178, "vega": 0.4265, "theta": -0.1813, "rho": -0.0436, "theo": 1.9145, "change": 1.9, "open": 2.15, "high": 2.15, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T15:59:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00758000", "bid": 13.88, "bid_size": 26.0, "ask": 14.28, "ask_size": 81.0, "iv": 0.1098, "open_interest": 0.0, "volume": 436.0, "delta": 0.7774, "gamma": 0.0185, "vega": 0.4419, "theta": -0.1843, "rho": 0.1762, "theo": 14.0992, "change": 14.45, "open": 15.85, "high": 17.81, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-28T14:53:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00758000", "bid": 2.02, "bid_size": 69.0, "ask": 2.11, "ask_size": 24.0, "iv": 0.1101, "open_interest": 0.0, "volume": 45.0, "delta": -0.2249, "gamma": 0.0188, "vega": 0.4438, "theta": -0.1869, "rho": -0.0466, "theo": 2.0724, "change": 2.06, "open": 1.85, "high": 2.36, "low": 1.33, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-28T16:05:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00759000", "bid": 13.06, "bid_size": 21.0, "ask": 13.46, "ask_size": 76.0, "iv": 0.1086, "open_interest": 0.0, "volume": 14.0, "delta": 0.7611, "gamma": 0.0195, "vega": 0.4587, "theta": -0.1896, "rho": 0.1726, "theo": 13.271, "change": 17.75, "open": 15.03, "high": 17.75, "low": 14.98, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-28T11:36:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00759000", "bid": 2.19, "bid_size": 65.0, "ask": 2.29, "ask_size": 38.0, "iv": 0.1087, "open_interest": 0.0, "volume": 19.0, "delta": -0.2415, "gamma": 0.0198, "vega": 0.4614, "theta": -0.1924, "rho": -0.0495, "theo": 2.2451, "change": 2.4, "open": 2.19, "high": 2.52, "low": 2.19, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T14:46:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00760000", "bid": 12.25, "bid_size": 24.0, "ask": 12.62, "ask_size": 63.0, "iv": 0.1069, "open_interest": 30.0, "volume": 567.0, "delta": 0.7436, "gamma": 0.0206, "vega": 0.4749, "theta": -0.1946, "rho": 0.1688, "theo": 12.458, "change": -1.205, "open": 14.43, "high": 17.37, "low": 12.95, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-08-28T15:57:14", "percent_change": -8.4889, "prev_day_close": 14.1949996948242}, {"option": "SPY260910P00760000", "bid": 2.38, "bid_size": 63.0, "ask": 2.49, "ask_size": 44.0, "iv": 0.1074, "open_interest": 74.0, "volume": 258.0, "delta": -0.2594, "gamma": 0.0209, "vega": 0.4767, "theta": -0.1977, "rho": -0.053, "theo": 2.4341, "change": -0.17, "open": 2.17, "high": 2.89, "low": 1.54, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-28T16:12:36", "percent_change": -6.51341, "prev_day_close": 2.60999989509583}, {"option": "SPY260910C00761000", "bid": 11.44, "bid_size": 24.0, "ask": 11.82, "ask_size": 77.0, "iv": 0.1053, "open_interest": 0.0, "volume": 508.0, "delta": 0.725, "gamma": 0.0216, "vega": 0.4908, "theta": -0.1992, "rho": 0.1648, "theo": 11.6611, "change": 11.88, "open": 13.41, "high": 16.49, "low": 11.88, "tick": "no_change", "last_trade_price": 11.88, "last_trade_time": "2026-08-28T15:54:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00761000", "bid": 2.58, "bid_size": 65.0, "ask": 2.69, "ask_size": 1.0, "iv": 0.1058, "open_interest": 0.0, "volume": 134.0, "delta": -0.2783, "gamma": 0.022, "vega": 0.4928, "theta": -0.2027, "rho": -0.0569, "theo": 2.6382, "change": 2.67, "open": 2.01, "high": 2.93, "low": 2.01, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-08-28T15:32:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00762000", "bid": 10.68, "bid_size": 20.0, "ask": 11.04, "ask_size": 47.0, "iv": 0.104, "open_interest": 0.0, "volume": 322.0, "delta": 0.7053, "gamma": 0.0226, "vega": 0.5064, "theta": -0.2035, "rho": 0.1604, "theo": 10.8814, "change": 12.68, "open": 12.61, "high": 12.68, "low": 12.49, "tick": "no_change", "last_trade_price": 12.68, "last_trade_time": "2026-08-28T10:08:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00762000", "bid": 2.8, "bid_size": 60.0, "ask": 2.91, "ask_size": 6.0, "iv": 0.1044, "open_interest": 0.0, "volume": 4.0, "delta": -0.2984, "gamma": 0.0231, "vega": 0.5089, "theta": -0.2072, "rho": -0.0596, "theo": 2.8605, "change": 2.97, "open": 2.51, "high": 3.23, "low": 2.51, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-28T15:25:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00763000", "bid": 9.92, "bid_size": 8.0, "ask": 10.26, "ask_size": 33.0, "iv": 0.1024, "open_interest": 0.0, "volume": 240.0, "delta": 0.6844, "gamma": 0.0237, "vega": 0.5208, "theta": -0.2072, "rho": 0.1557, "theo": 10.1206, "change": 12.32, "open": 11.83, "high": 12.32, "low": 11.72, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-08-28T11:53:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00763000", "bid": 3.04, "bid_size": 64.0, "ask": 3.15, "ask_size": 12.0, "iv": 0.1029, "open_interest": 0.0, "volume": 124.0, "delta": -0.32, "gamma": 0.0242, "vega": 0.5224, "theta": -0.2114, "rho": -0.0638, "theo": 3.1031, "change": 3.06, "open": 3.09, "high": 3.28, "low": 1.98, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-28T16:11:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00764000", "bid": 9.18, "bid_size": 1.0, "ask": 9.53, "ask_size": 53.0, "iv": 0.1011, "open_interest": 0.0, "volume": 320.0, "delta": 0.6623, "gamma": 0.0247, "vega": 0.5342, "theta": -0.2104, "rho": 0.1509, "theo": 9.3795, "change": 9.36, "open": 11.06, "high": 11.53, "low": 8.8, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-08-28T16:13:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00764000", "bid": 3.3, "bid_size": 43.0, "ask": 3.42, "ask_size": 12.0, "iv": 0.1015, "open_interest": 0.0, "volume": 54.0, "delta": -0.3426, "gamma": 0.0252, "vega": 0.5358, "theta": -0.215, "rho": -0.0678, "theo": 3.3642, "change": 3.3, "open": 3.3, "high": 3.79, "low": 2.12, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T15:43:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00765000", "bid": 8.48, "bid_size": 10.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.0998, "open_interest": 7.0, "volume": 73.0, "delta": 0.639, "gamma": 0.0256, "vega": 0.5466, "theta": -0.2128, "rho": 0.1456, "theo": 8.6596, "change": -1.81, "open": 11.45, "high": 12.75, "low": 8.58, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-08-28T16:06:59", "percent_change": -17.4206, "prev_day_close": 10.3900003433228}, {"option": "SPY260910P00765000", "bid": 3.58, "bid_size": 66.0, "ask": 3.71, "ask_size": 95.0, "iv": 0.1001, "open_interest": 247.0, "volume": 366.0, "delta": -0.3666, "gamma": 0.0263, "vega": 0.5483, "theta": -0.2179, "rho": -0.0707, "theo": 3.6483, "change": -0.09, "open": 3.27, "high": 4.33, "low": 2.29, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -2.40642, "prev_day_close": 3.74000000953674}, {"option": "SPY260910C00766000", "bid": 7.78, "bid_size": 99.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.0984, "open_interest": 0.0, "volume": 58.0, "delta": 0.6144, "gamma": 0.0265, "vega": 0.5572, "theta": -0.2145, "rho": 0.1401, "theo": 7.9627, "change": 8.72, "open": 9.53, "high": 11.12, "low": 8.69, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-08-28T12:57:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00766000", "bid": 3.89, "bid_size": 62.0, "ask": 4.01, "ask_size": 20.0, "iv": 0.0986, "open_interest": 0.0, "volume": 82.0, "delta": -0.392, "gamma": 0.0273, "vega": 0.5579, "theta": -0.2202, "rho": -0.0757, "theo": 3.9567, "change": 3.91, "open": 3.42, "high": 4.49, "low": 2.95, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-08-28T16:01:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00767000", "bid": 7.1, "bid_size": 22.0, "ask": 7.42, "ask_size": 22.0, "iv": 0.0968, "open_interest": 0.0, "volume": 282.0, "delta": 0.5887, "gamma": 0.0274, "vega": 0.5661, "theta": -0.2153, "rho": 0.1344, "theo": 7.2899, "change": 7.85, "open": 8.86, "high": 9.5, "low": 7.6, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-28T13:49:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00767000", "bid": 4.22, "bid_size": 46.0, "ask": 4.35, "ask_size": 40.0, "iv": 0.0973, "open_interest": 0.0, "volume": 140.0, "delta": -0.4184, "gamma": 0.0282, "vega": 0.5663, "theta": -0.2215, "rho": -0.0792, "theo": 4.2884, "change": 4.31, "open": 3.87, "high": 4.74, "low": 2.76, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-08-28T15:46:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00768000", "bid": 6.43, "bid_size": 26.0, "ask": 6.78, "ask_size": 30.0, "iv": 0.0953, "open_interest": 0.0, "volume": 133.0, "delta": 0.5619, "gamma": 0.0282, "vega": 0.573, "theta": -0.2151, "rho": 0.1283, "theo": 6.643, "change": 8.56, "open": 8.16, "high": 9.51, "low": 7.72, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-08-28T11:53:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00768000", "bid": 4.57, "bid_size": 65.0, "ask": 4.71, "ask_size": 2.0, "iv": 0.0958, "open_interest": 0.0, "volume": 52.0, "delta": -0.4464, "gamma": 0.0291, "vega": 0.5724, "theta": -0.2221, "rho": -0.0825, "theo": 4.6493, "change": 4.61, "open": 3.78, "high": 5.41, "low": 3.0, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-08-28T16:13:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00769000", "bid": 5.84, "bid_size": 23.0, "ask": 6.16, "ask_size": 30.0, "iv": 0.0942, "open_interest": 0.0, "volume": 345.0, "delta": 0.5341, "gamma": 0.0288, "vega": 0.5775, "theta": -0.214, "rho": 0.122, "theo": 6.0239, "change": 6.3, "open": 7.49, "high": 8.23, "low": 6.09, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00769000", "bid": 4.96, "bid_size": 64.0, "ask": 5.11, "ask_size": 63.0, "iv": 0.0946, "open_interest": 0.0, "volume": 83.0, "delta": -0.4754, "gamma": 0.0299, "vega": 0.5763, "theta": -0.2218, "rho": -0.0877, "theo": 5.037, "change": 5.0, "open": 4.9, "high": 5.45, "low": 3.15, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T16:03:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00770000", "bid": 5.37, "bid_size": 200.0, "ask": 5.48, "ask_size": 58.0, "iv": 0.0931, "open_interest": 122.0, "volume": 570.0, "delta": 0.5053, "gamma": 0.0293, "vega": 0.5794, "theta": -0.2117, "rho": 0.1155, "theo": 5.4339, "change": -1.705, "open": 7.8, "high": 9.12, "low": 5.27, "tick": "no_change", "last_trade_price": 5.36, "last_trade_time": "2026-08-28T16:09:09", "percent_change": -24.1331, "prev_day_close": 7.06500005722046}, {"option": "SPY260910P00770000", "bid": 5.3, "bid_size": 26.0, "ask": 5.64, "ask_size": 68.0, "iv": 0.0935, "open_interest": 1463.0, "volume": 506.0, "delta": -0.5056, "gamma": 0.0306, "vega": 0.5756, "theta": -0.2204, "rho": -0.0887, "theo": 5.4567, "change": 0.095, "open": 4.89, "high": 6.15, "low": 3.42, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-08-28T15:54:02", "percent_change": 1.76416, "prev_day_close": 5.38499999046326}, {"option": "SPY260910C00771000", "bid": 4.8, "bid_size": 63.0, "ask": 4.93, "ask_size": 82.0, "iv": 0.0918, "open_interest": 0.0, "volume": 243.0, "delta": 0.4757, "gamma": 0.0297, "vega": 0.5785, "theta": -0.2083, "rho": 0.1087, "theo": 4.8752, "change": 5.17, "open": 6.8, "high": 8.66, "low": 5.11, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-08-28T15:27:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00771000", "bid": 5.74, "bid_size": 29.0, "ask": 6.04, "ask_size": 19.0, "iv": 0.0916, "open_interest": 0.0, "volume": 415.0, "delta": -0.5369, "gamma": 0.0311, "vega": 0.574, "theta": -0.218, "rho": -0.0937, "theo": 5.9095, "change": 5.93, "open": 5.07, "high": 6.57, "low": 3.7, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-08-28T15:25:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00772000", "bid": 4.28, "bid_size": 64.0, "ask": 4.41, "ask_size": 65.0, "iv": 0.0906, "open_interest": 0.0, "volume": 352.0, "delta": 0.4454, "gamma": 0.0299, "vega": 0.5746, "theta": -0.2038, "rho": 0.1019, "theo": 4.349, "change": 4.69, "open": 6.43, "high": 6.9, "low": 4.45, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00772000", "bid": 6.24, "bid_size": 21.0, "ask": 6.58, "ask_size": 42.0, "iv": 0.0909, "open_interest": 0.0, "volume": 330.0, "delta": -0.5689, "gamma": 0.0315, "vega": 0.5669, "theta": -0.2144, "rho": -0.0926, "theo": 6.3955, "change": 6.57, "open": 5.15, "high": 6.93, "low": 4.05, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-08-28T15:19:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00773000", "bid": 3.8, "bid_size": 76.0, "ask": 3.92, "ask_size": 63.0, "iv": 0.0897, "open_interest": 0.0, "volume": 105.0, "delta": 0.4147, "gamma": 0.0299, "vega": 0.5674, "theta": -0.1982, "rho": 0.0948, "theo": 3.857, "change": 4.18, "open": 5.77, "high": 7.0, "low": 3.8, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00773000", "bid": 6.75, "bid_size": 23.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.0896, "open_interest": 0.0, "volume": 175.0, "delta": -0.6017, "gamma": 0.0317, "vega": 0.5571, "theta": -0.2099, "rho": -0.0971, "theo": 6.9199, "change": 6.82, "open": 5.67, "high": 7.41, "low": 4.38, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-08-28T15:22:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00774000", "bid": 3.37, "bid_size": 12.0, "ask": 3.47, "ask_size": 57.0, "iv": 0.0887, "open_interest": 0.0, "volume": 432.0, "delta": 0.3838, "gamma": 0.0296, "vega": 0.557, "theta": -0.1914, "rho": 0.0878, "theo": 3.4002, "change": 3.69, "open": 5.33, "high": 6.68, "low": 3.61, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00774000", "bid": 7.28, "bid_size": 25.0, "ask": 7.66, "ask_size": 21.0, "iv": 0.0881, "open_interest": 0.0, "volume": 96.0, "delta": -0.6348, "gamma": 0.0317, "vega": 0.5447, "theta": -0.2042, "rho": -0.0942, "theo": 7.4792, "change": 7.45, "open": 6.14, "high": 8.24, "low": 4.72, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-28T16:09:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00775000", "bid": 2.94, "bid_size": 23.0, "ask": 3.05, "ask_size": 60.0, "iv": 0.0875, "open_interest": 179.0, "volume": 130.0, "delta": 0.3529, "gamma": 0.0292, "vega": 0.5433, "theta": -0.1836, "rho": 0.0807, "theo": 2.9793, "change": -1.295, "open": 4.59, "high": 6.17, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-28T16:03:12", "percent_change": -29.7359, "prev_day_close": 4.35500001907349}, {"option": "SPY260910P00775000", "bid": 7.88, "bid_size": 4.0, "ask": 8.28, "ask_size": 22.0, "iv": 0.0872, "open_interest": 21.0, "volume": 302.0, "delta": -0.6684, "gamma": 0.0314, "vega": 0.5242, "theta": -0.1975, "rho": -0.097, "theo": 8.0808, "change": 0.66, "open": 5.18, "high": 8.55, "low": 5.15, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-28T13:16:22", "percent_change": 8.36502, "prev_day_close": 7.8899998664856}, {"option": "SPY260910C00776000", "bid": 2.57, "bid_size": 15.0, "ask": 2.67, "ask_size": 67.0, "iv": 0.0867, "open_interest": 0.0, "volume": 302.0, "delta": 0.3224, "gamma": 0.0285, "vega": 0.5264, "theta": -0.1749, "rho": 0.0738, "theo": 2.5947, "change": 2.58, "open": 4.52, "high": 4.56, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-28T16:06:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00776000", "bid": 8.44, "bid_size": 58.0, "ask": 8.96, "ask_size": 15.0, "iv": 0.0858, "open_interest": 0.0, "volume": 3.0, "delta": -0.7015, "gamma": 0.0309, "vega": 0.5061, "theta": -0.19, "rho": -0.0924, "theo": 8.7176, "change": 6.74, "open": 5.68, "high": 6.74, "low": 5.68, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-08-28T11:47:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00777000", "bid": 2.2, "bid_size": 86.0, "ask": 2.32, "ask_size": 68.0, "iv": 0.0855, "open_interest": 0.0, "volume": 50.0, "delta": 0.2926, "gamma": 0.0276, "vega": 0.5066, "theta": -0.1654, "rho": 0.0669, "theo": 2.2457, "change": 2.35, "open": 3.85, "high": 4.86, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-28T15:53:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00777000", "bid": 9.06, "bid_size": 63.0, "ask": 9.63, "ask_size": 4.0, "iv": 0.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0302, "vega": 0.4757, "theta": -0.1812, "rho": -0.0925, "theo": 9.3981, "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": 0.0}, {"option": "SPY260910C00778000", "bid": 1.91, "bid_size": 10.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.0848, "open_interest": 0.0, "volume": 435.0, "delta": 0.2638, "gamma": 0.0266, "vega": 0.4839, "theta": -0.1552, "rho": 0.0603, "theo": 1.9319, "change": 2.18, "open": 3.08, "high": 4.57, "low": 2.12, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-28T15:56:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00778000", "bid": 9.8, "bid_size": 58.0, "ask": 10.36, "ask_size": 21.0, "iv": 0.0836, "open_interest": 0.0, "volume": 4.0, "delta": -0.7664, "gamma": 0.0292, "vega": 0.4508, "theta": -0.1719, "rho": -0.0852, "theo": 10.1124, "change": 10.15, "open": 8.15, "high": 10.15, "low": 8.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-28T15:15:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00779000", "bid": 1.61, "bid_size": 125.0, "ask": 1.71, "ask_size": 65.0, "iv": 0.0837, "open_interest": 0.0, "volume": 74.0, "delta": 0.2361, "gamma": 0.0253, "vega": 0.4591, "theta": -0.1445, "rho": 0.054, "theo": 1.6514, "change": 1.77, "open": 3.32, "high": 3.6, "low": 1.74, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-28T15:46:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00779000", "bid": 10.53, "bid_size": 32.0, "ask": 11.09, "ask_size": 12.0, "iv": 0.082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0278, "vega": 0.4137, "theta": -0.161, "rho": -0.083, "theo": 10.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00780000", "bid": 1.37, "bid_size": 27.0, "ask": 1.46, "ask_size": 78.0, "iv": 0.0831, "open_interest": 594.0, "volume": 280.0, "delta": 0.2098, "gamma": 0.0238, "vega": 0.4321, "theta": -0.1334, "rho": 0.048, "theo": 1.403, "change": -0.98, "open": 2.53, "high": 3.56, "low": 1.41, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-28T16:06:00", "percent_change": -40.8333, "prev_day_close": 2.40000009536743}, {"option": "SPY260910P00780000", "bid": 11.27, "bid_size": 38.0, "ask": 11.84, "ask_size": 21.0, "iv": 0.0799, "open_interest": 14.0, "volume": 5.0, "delta": -0.8267, "gamma": 0.0263, "vega": 0.382, "theta": -0.1498, "rho": -0.0739, "theo": 11.6559, "change": 0.555, "open": 7.68, "high": 12.0, "low": 7.68, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-08-28T15:52:43", "percent_change": 5.03859, "prev_day_close": 11.0149998664856}, {"option": "SPY260910C00781000", "bid": 1.15, "bid_size": 51.0, "ask": 1.24, "ask_size": 68.0, "iv": 0.0824, "open_interest": 0.0, "volume": 4.0, "delta": 0.1851, "gamma": 0.0223, "vega": 0.4039, "theta": -0.1222, "rho": 0.0423, "theo": 1.1845, "change": 1.27, "open": 2.43, "high": 2.5, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-28T14:45:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00781000", "bid": 12.07, "bid_size": 31.0, "ask": 12.71, "ask_size": 31.0, "iv": 0.0789, "open_interest": 0.0, "volume": 10.0, "delta": -0.8541, "gamma": 0.0244, "vega": 0.3418, "theta": -0.1366, "rho": -0.0691, "theo": 12.4809, "change": 11.67, "open": 10.95, "high": 11.67, "low": 10.95, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-08-28T12:24:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00782000", "bid": 0.95, "bid_size": 125.0, "ask": 1.04, "ask_size": 74.0, "iv": 0.0816, "open_interest": 0.0, "volume": 62.0, "delta": 0.1622, "gamma": 0.0206, "vega": 0.3744, "theta": -0.111, "rho": 0.037, "theo": 0.9939, "change": 1.11, "open": 1.68, "high": 2.8, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-28T14:35:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00782000", "bid": 12.96, "bid_size": 46.0, "ask": 13.53, "ask_size": 4.0, "iv": 0.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0223, "vega": 0.305, "theta": -0.1231, "rho": -0.0598, "theo": 13.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00783000", "bid": 0.79, "bid_size": 72.0, "ask": 0.87, "ask_size": 132.0, "iv": 0.081, "open_interest": 0.0, "volume": 17.0, "delta": 0.1411, "gamma": 0.0189, "vega": 0.3448, "theta": -0.1, "rho": 0.0322, "theo": 0.829, "change": 2.28, "open": 1.62, "high": 2.28, "low": 1.62, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T11:30:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00783000", "bid": 12.86, "bid_size": 1.0, "ask": 15.73, "ask_size": 1.0, "iv": 0.0843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.02, "vega": 0.2652, "theta": -0.1078, "rho": -0.0525, "theo": 14.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00784000", "bid": 0.65, "bid_size": 78.0, "ask": 0.72, "ask_size": 29.0, "iv": 0.0804, "open_interest": 0.0, "volume": 42.0, "delta": 0.1219, "gamma": 0.0172, "vega": 0.3149, "theta": -0.0894, "rho": 0.0278, "theo": 0.6876, "change": 0.72, "open": 1.48, "high": 1.63, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T16:13:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00784000", "bid": 13.76, "bid_size": 1.0, "ask": 16.61, "ask_size": 1.0, "iv": 0.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0175, "vega": 0.2274, "theta": -0.0924, "rho": -0.0442, "theo": 15.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00785000", "bid": 0.54, "bid_size": 104.0, "ask": 0.59, "ask_size": 107.0, "iv": 0.08, "open_interest": 159.0, "volume": 96.0, "delta": 0.1046, "gamma": 0.0155, "vega": 0.2858, "theta": -0.0793, "rho": 0.0238, "theo": 0.5673, "change": -0.515, "open": 1.24, "high": 1.73, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T15:41:47", "percent_change": -44.206, "prev_day_close": 1.16499996185303}, {"option": "SPY260910P00785000", "bid": 14.68, "bid_size": 1.0, "ask": 17.52, "ask_size": 1.0, "iv": 0.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0149, "vega": 0.1907, "theta": -0.0765, "rho": -0.0359, "theo": 16.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8399996757507}, {"option": "SPY260910C00786000", "bid": 0.44, "bid_size": 113.0, "ask": 0.49, "ask_size": 109.0, "iv": 0.0797, "open_interest": 0.0, "volume": 20.0, "delta": 0.0893, "gamma": 0.0139, "vega": 0.2576, "theta": -0.0699, "rho": 0.0203, "theo": 0.4661, "change": 0.49, "open": 1.13, "high": 1.53, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T16:05:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00786000", "bid": 15.63, "bid_size": 1.0, "ask": 18.45, "ask_size": 1.0, "iv": 0.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0125, "vega": 0.1567, "theta": -0.0615, "rho": -0.0295, "theo": 16.9939, "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": "SPY260910C00787000", "bid": 0.35, "bid_size": 132.0, "ask": 0.4, "ask_size": 110.0, "iv": 0.0792, "open_interest": 0.0, "volume": 5.0, "delta": 0.0758, "gamma": 0.0123, "vega": 0.2308, "theta": -0.0612, "rho": 0.0172, "theo": 0.3816, "change": 0.38, "open": 0.8, "high": 0.95, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T15:00:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00787000", "bid": 16.6, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0101, "vega": 0.1261, "theta": -0.0476, "rho": -0.0217, "theo": 17.9552, "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": 0.0}, {"option": "SPY260910C00788000", "bid": 0.29, "bid_size": 124.0, "ask": 0.33, "ask_size": 116.0, "iv": 0.0792, "open_interest": 0.0, "volume": 2.0, "delta": 0.0641, "gamma": 0.0108, "vega": 0.2056, "theta": -0.0533, "rho": 0.0145, "theo": 0.3119, "change": 0.35, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:46:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00788000", "bid": 17.58, "bid_size": 1.0, "ask": 20.37, "ask_size": 4.0, "iv": 0.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.008, "vega": 0.1002, "theta": -0.0355, "rho": -0.0174, "theo": 18.9262, "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": 0.0}, {"option": "SPY260910C00789000", "bid": 0.23, "bid_size": 145.0, "ask": 0.27, "ask_size": 124.0, "iv": 0.079, "open_interest": 0.0, "volume": 8.0, "delta": 0.054, "gamma": 0.0095, "vega": 0.1825, "theta": -0.0463, "rho": 0.0122, "theo": 0.2548, "change": 0.38, "open": 0.57, "high": 0.6, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T12:17:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00789000", "bid": 18.57, "bid_size": 1.0, "ask": 21.36, "ask_size": 1.0, "iv": 0.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0062, "vega": 0.0769, "theta": -0.0258, "rho": -0.0114, "theo": 19.9074, "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": 0.0}, {"option": "SPY260910C00790000", "bid": 0.2, "bid_size": 605.0, "ask": 0.21, "ask_size": 592.0, "iv": 0.0791, "open_interest": 71.0, "volume": 250.0, "delta": 0.0455, "gamma": 0.0082, "vega": 0.1615, "theta": -0.0401, "rho": 0.0103, "theo": 0.2085, "change": -0.28, "open": 0.49, "high": 0.79, "low": 0.19, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:55:46", "percent_change": -54.902, "prev_day_close": 0.509999990463257}, {"option": "SPY260910P00790000", "bid": 19.58, "bid_size": 1.0, "ask": 22.36, "ask_size": 4.0, "iv": 0.0912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0046, "vega": 0.0602, "theta": -0.0179, "rho": -0.009, "theo": 20.8938, "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": 19.664999961853}, {"option": "SPY260910C00791000", "bid": 0.16, "bid_size": 644.0, "ask": 0.18, "ask_size": 635.0, "iv": 0.0795, "open_interest": 0.0, "volume": 39.0, "delta": 0.0384, "gamma": 0.0072, "vega": 0.1427, "theta": -0.0347, "rho": 0.0087, "theo": 0.1713, "change": 0.17, "open": 0.42, "high": 0.57, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:47:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00791000", "bid": 20.58, "bid_size": 1.0, "ask": 23.36, "ask_size": 1.0, "iv": 0.0945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0034, "vega": 0.045, "theta": -0.0124, "rho": -0.0051, "theo": 21.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00792000", "bid": 0.13, "bid_size": 679.0, "ask": 0.15, "ask_size": 672.0, "iv": 0.08, "open_interest": 0.0, "volume": 71.0, "delta": 0.0326, "gamma": 0.0062, "vega": 0.1264, "theta": -0.0302, "rho": 0.0073, "theo": 0.142, "change": 0.15, "open": 0.32, "high": 0.57, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:37:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00792000", "bid": 21.58, "bid_size": 1.0, "ask": 24.36, "ask_size": 1.0, "iv": 0.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0025, "vega": 0.034, "theta": -0.0083, "rho": -0.0048, "theo": 22.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00793000", "bid": 0.11, "bid_size": 708.0, "ask": 0.12, "ask_size": 703.0, "iv": 0.0798, "open_interest": 0.0, "volume": 6.0, "delta": 0.0276, "gamma": 0.0054, "vega": 0.112, "theta": -0.0264, "rho": 0.0062, "theo": 0.1184, "change": 0.23, "open": 0.4, "high": 0.4, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T11:52:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00793000", "bid": 22.58, "bid_size": 1.0, "ask": 25.36, "ask_size": 1.0, "iv": 0.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0018, "vega": 0.026, "theta": -0.0055, "rho": -0.0019, "theo": 23.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00794000", "bid": 0.1, "bid_size": 50.0, "ask": 0.11, "ask_size": 731.0, "iv": 0.0817, "open_interest": 0.0, "volume": 81.0, "delta": 0.0236, "gamma": 0.0047, "vega": 0.0992, "theta": -0.0231, "rho": 0.0053, "theo": 0.0995, "change": 0.1, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:09:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0013, "vega": 0.0191, "theta": -0.0039, "rho": -0.002, "theo": 24.8743, "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": 0.0}, {"option": "SPY260910C00795000", "bid": 0.08, "bid_size": 754.0, "ask": 0.09, "ask_size": 752.0, "iv": 0.0818, "open_interest": 34.0, "volume": 76.0, "delta": 0.0203, "gamma": 0.0041, "vega": 0.0885, "theta": -0.0205, "rho": 0.0046, "theo": 0.085, "change": -0.135, "open": 0.35, "high": 0.35, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:02:41", "percent_change": -60.0, "prev_day_close": 0.225000001490116}, {"option": "SPY260910P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.001, "vega": 0.0146, "theta": -0.0026, "rho": -0.0015, "theo": 25.8728, "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": 24.6599998474121}, {"option": "SPY260910C00796000", "bid": 0.07, "bid_size": 762.0, "ask": 0.08, "ask_size": 743.0, "iv": 0.083, "open_interest": 0.0, "volume": 184.0, "delta": 0.0177, "gamma": 0.0036, "vega": 0.0796, "theta": -0.0183, "rho": 0.004, "theo": 0.0735, "change": 0.12, "open": 0.14, "high": 0.17, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T12:04:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0116, "theta": -0.0018, "rho": -0.0013, "theo": 26.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00797000", "bid": 0.06, "bid_size": 769.0, "ask": 0.07, "ask_size": 736.0, "iv": 0.084, "open_interest": 0.0, "volume": 114.0, "delta": 0.0156, "gamma": 0.0032, "vega": 0.072, "theta": -0.0166, "rho": 0.0035, "theo": 0.0645, "change": 0.17, "open": 0.15, "high": 0.26, "low": 0.14, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T11:39:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.009, "theta": -0.0013, "rho": -0.0006, "theo": 27.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00798000", "bid": 0.05, "bid_size": 775.0, "ask": 0.06, "ask_size": 730.0, "iv": 0.0847, "open_interest": 0.0, "volume": 133.0, "delta": 0.0139, "gamma": 0.0028, "vega": 0.0655, "theta": -0.0151, "rho": 0.0031, "theo": 0.0574, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:32:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0071, "theta": -0.001, "rho": -0.0006, "theo": 28.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00799000", "bid": 0.05, "bid_size": 780.0, "ask": 0.06, "ask_size": 732.0, "iv": 0.0869, "open_interest": 0.0, "volume": 44.0, "delta": 0.0126, "gamma": 0.0026, "vega": 0.0606, "theta": -0.0141, "rho": 0.0028, "theo": 0.0522, "change": 0.17, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T11:07:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0008, "rho": -0.0006, "theo": 29.8708, "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": 0.0}, {"option": "SPY260910C00800000", "bid": 0.04, "bid_size": 785.0, "ask": 0.05, "ask_size": 720.0, "iv": 0.0875, "open_interest": 611.0, "volume": 75.0, "delta": 0.0114, "gamma": 0.0023, "vega": 0.0555, "theta": -0.013, "rho": 0.0025, "theo": 0.0472, "change": -0.055, "open": 0.11, "high": 0.13, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:34:31", "percent_change": -52.381, "prev_day_close": 0.105000000447035}, {"option": "SPY260910P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0006, "rho": -0.0005, "theo": 30.8706, "change": -3.56, "open": 26.0, "high": 26.1, "low": 25.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-08-28T11:38:50", "percent_change": -12.0027, "prev_day_close": 29.6599998474121}, {"option": "SPY260910C00801000", "bid": 0.04, "bid_size": 789.0, "ask": 0.05, "ask_size": 716.0, "iv": 0.09, "open_interest": 0.0, "volume": 39.0, "delta": 0.0104, "gamma": 0.0021, "vega": 0.0516, "theta": -0.0122, "rho": 0.0023, "theo": 0.0436, "change": 0.04, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:45:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0005, "rho": -0.0005, "theo": 31.8705, "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": 0.0}, {"option": "SPY260910C00802000", "bid": 0.04, "bid_size": 792.0, "ask": 0.05, "ask_size": 910.0, "iv": 0.0925, "open_interest": 0.0, "volume": 123.0, "delta": 0.0096, "gamma": 0.0019, "vega": 0.0482, "theta": -0.0116, "rho": 0.0021, "theo": 0.0405, "change": 0.03, "open": 0.11, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:03:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0004, "rho": -0.0002, "theo": 32.8704, "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": 0.0}, {"option": "SPY260910C00803000", "bid": 0.03, "bid_size": 794.0, "ask": 0.04, "ask_size": 711.0, "iv": 0.0919, "open_interest": 0.0, "volume": 17.0, "delta": 0.009, "gamma": 0.0018, "vega": 0.0454, "theta": -0.011, "rho": 0.002, "theo": 0.0382, "change": 0.07, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T11:40:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0003, "rho": -0.0002, "theo": 33.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00804000", "bid": 0.03, "bid_size": 797.0, "ask": 0.04, "ask_size": 708.0, "iv": 0.0943, "open_interest": 0.0, "volume": 3.0, "delta": 0.0084, "gamma": 0.0016, "vega": 0.0429, "theta": -0.0106, "rho": 0.0019, "theo": 0.0361, "change": 0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T11:40:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0003, "rho": -0.0002, "theo": 34.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00805000", "bid": 0.03, "bid_size": 800.0, "ask": 0.04, "ask_size": 705.0, "iv": 0.0967, "open_interest": 0.0, "volume": 57.0, "delta": 0.0079, "gamma": 0.0015, "vega": 0.0406, "theta": -0.0102, "rho": 0.0018, "theo": 0.0344, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T11:40:54", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260910P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0003, "rho": -0.0002, "theo": 35.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6599998474121}, {"option": "SPY260910C00806000", "bid": 0.03, "bid_size": 802.0, "ask": 0.04, "ask_size": 823.0, "iv": 0.0991, "open_interest": 0.0, "volume": 24.0, "delta": 0.0074, "gamma": 0.0014, "vega": 0.0385, "theta": -0.0098, "rho": 0.0016, "theo": 0.0328, "change": 0.04, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:09:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0002, "rho": -0.0002, "theo": 36.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00807000", "bid": 0.02, "bid_size": 1048.0, "ask": 0.03, "ask_size": 144.0, "iv": 0.0977, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0013, "vega": 0.0367, "theta": -0.0095, "rho": 0.0016, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0002, "rho": -0.0001, "theo": 37.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00808000", "bid": 0.02, "bid_size": 1013.0, "ask": 0.03, "ask_size": 700.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0012, "vega": 0.035, "theta": -0.0092, "rho": 0.0015, "theo": 0.0302, "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": 0.0}, {"option": "SPY260910P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0002, "rho": -0.0001, "theo": 38.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00809000", "bid": 0.02, "bid_size": 806.0, "ask": 0.03, "ask_size": 699.0, "iv": 0.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0012, "vega": 0.0335, "theta": -0.009, "rho": 0.0014, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0002, "rho": -0.0001, "theo": 39.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910C00810000", "bid": 0.02, "bid_size": 813.0, "ask": 0.03, "ask_size": 698.0, "iv": 0.1045, "open_interest": 0.0, "volume": 20.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.032, "theta": -0.0088, "rho": 0.0013, "theo": 0.0281, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:03:03", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SPY260910P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0002, "rho": -0.0001, "theo": 40.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6599998474121}, {"option": "SPY260910C00815000", "bid": 0.02, "bid_size": 809.0, "ask": 0.03, "ask_size": 849.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0008, "vega": 0.0263, "theta": -0.0078, "rho": 0.0011, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260910P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.001, "theta": -0.0001, "rho": -0.0001, "theo": 45.8701, "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": 44.6599998474121}, {"option": "SPY260910C00820000", "bid": 0.01, "bid_size": 1052.0, "ask": 0.02, "ask_size": 696.0, "iv": 0.1205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0007, "vega": 0.0221, "theta": -0.0071, "rho": 0.0009, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260910P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0001, "rho": -0.0001, "theo": 50.8701, "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": 49.6599998474121}, {"option": "SPY260910C00825000", "bid": 0.01, "bid_size": 1027.0, "ask": 0.02, "ask_size": 696.0, "iv": 0.131, "open_interest": 1.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.0188, "theta": -0.0065, "rho": 0.0008, "theo": 0.019, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:39:34", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260910P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 55.8701, "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": 54.6549987792969}, {"option": "SPY260910C00830000", "bid": 0.01, "bid_size": 1116.0, "ask": 0.02, "ask_size": 696.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0004, "vega": 0.0163, "theta": -0.006, "rho": 0.0006, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260910P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 60.8701, "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": 59.6549987792969}, {"option": "SPY260910C00835000", "bid": 0.01, "bid_size": 833.0, "ask": 0.02, "ask_size": 696.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0056, "rho": 0.0006, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260910P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 65.87, "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": 64.6600017547607}, {"option": "SPY260910C00840000", "bid": 0.01, "bid_size": 1026.0, "ask": 0.02, "ask_size": 960.0, "iv": 0.1614, "open_interest": 0.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0125, "theta": -0.0052, "rho": 0.0005, "theo": 0.0142, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:37:58", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260910P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 70.87, "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": 69.6599998474121}, {"option": "SPY260910C00845000", "bid": 0.01, "bid_size": 977.0, "ask": 0.02, "ask_size": 896.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0048, "rho": 0.0004, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 75.87, "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": 0.0}, {"option": "SPY260910C00850000", "bid": 0.01, "bid_size": 809.0, "ask": 0.02, "ask_size": 1247.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0045, "rho": 0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 80.87, "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": 0.0}, {"option": "SPY260910C00855000", "bid": 0.01, "bid_size": 873.0, "ask": 0.02, "ask_size": 1096.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0042, "rho": 0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 85.87, "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": 0.0}, {"option": "SPY260910C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 696.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0079, "theta": -0.004, "rho": 0.0003, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 90.87, "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": 0.0}, {"option": "SPY260910C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 696.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0037, "rho": 0.0003, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 95.87, "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": 0.0}, {"option": "SPY260910C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 696.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0035, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 100.87, "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": 0.0}, {"option": "SPY260910C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 696.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0032, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 0.0}, {"option": "SPY260910C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 696.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0052, "theta": -0.003, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 0.0}, {"option": "SPY260910C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 696.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0028, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 0.0}, {"option": "SPY260910C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1015.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0027, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 0.0}, {"option": "SPY260910C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1060.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.004, "theta": -0.0025, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 0.0}, {"option": "SPY260910C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1144.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0023, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "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": 0.0}, {"option": "SPY260910C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1223.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0022, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 0.0}, {"option": "SPY260910C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1300.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.003, "theta": -0.002, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 0.0}, {"option": "SPY260910C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1092.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0019, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 0.0}, {"option": "SPY260910C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1145.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0018, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 0.0}, {"option": "SPY260910C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1589.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0016, "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": 0.0}, {"option": "SPY260910P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 0.0}, {"option": "SPY260910C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1661.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0021, "theta": -0.0015, "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": 0.0}, {"option": "SPY260910P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 0.0}, {"option": "SPY260910C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1418.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0014, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "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": 0.0}, {"option": "SPY260910C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1919.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0013, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 0.0}, {"option": "SPY260910C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1514.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0012, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.87, "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": 0.0}, {"option": "SPY260910C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2050.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY260910P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.87, "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": 0.0}, {"option": "SPY260911C00500000", "bid": 268.4, "bid_size": 1.0, "ask": 271.62, "ask_size": 1.0, "iv": 0.8217, "open_interest": 16.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0038, "theta": -0.0078, "rho": 0.1911, "theo": 269.9237, "change": -1.08, "open": 270.15, "high": 270.15, "low": 270.15, "tick": "up", "last_trade_price": 270.15, "last_trade_time": "2026-08-28T14:06:39", "percent_change": -0.398184, "prev_day_close": 271.229995727539}, {"option": "SPY260911P00500000", "bid": 0.01, "bid_size": 1298.0, "ask": 0.02, "ask_size": 1449.0, "iv": 0.6922, "open_interest": 1466.0, "volume": 20.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0038, "theta": -0.0078, "rho": -0.0002, "theo": 0.0197, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:32:36", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00505000", "bid": 263.4, "bid_size": 1.0, "ask": 266.63, "ask_size": 1.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0039, "theta": -0.0079, "rho": 0.193, "theo": 264.9324, "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": 266.240005493164}, {"option": "SPY260911P00505000", "bid": 0.01, "bid_size": 1373.0, "ask": 0.02, "ask_size": 1331.0, "iv": 0.6772, "open_interest": 38.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.0079, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T15:50:50", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00510000", "bid": 258.41, "bid_size": 1.0, "ask": 261.64, "ask_size": 1.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.004, "theta": -0.008, "rho": 0.1949, "theo": 259.9412, "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": 261.25}, {"option": "SPY260911P00510000", "bid": 0.01, "bid_size": 1071.0, "ask": 0.02, "ask_size": 1213.0, "iv": 0.6624, "open_interest": 45.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.008, "rho": -0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T12:26:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00515000", "bid": 253.42, "bid_size": 1.0, "ask": 256.64, "ask_size": 1.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0042, "theta": -0.0081, "rho": 0.1968, "theo": 254.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.26000213623}, {"option": "SPY260911P00515000", "bid": 0.01, "bid_size": 1525.0, "ask": 0.02, "ask_size": 1094.0, "iv": 0.6476, "open_interest": 316.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0042, "theta": -0.0081, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T13:40:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00520000", "bid": 248.43, "bid_size": 1.0, "ask": 251.65, "ask_size": 1.0, "iv": 0.7503, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0044, "theta": -0.0083, "rho": 0.1987, "theo": 249.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.11, "last_trade_time": "2026-08-17T09:46:04", "percent_change": 0.0, "prev_day_close": 251.269996643066}, {"option": "SPY260911P00520000", "bid": 0.01, "bid_size": 1288.0, "ask": 0.02, "ask_size": 975.0, "iv": 0.6332, "open_interest": 156.0, "volume": 13.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0044, "theta": -0.0083, "rho": -0.0002, "theo": 0.0215, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:58:15", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00525000", "bid": 243.44, "bid_size": 1.0, "ask": 246.66, "ask_size": 1.0, "iv": 0.7347, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0046, "theta": -0.0085, "rho": 0.2006, "theo": 244.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.27, "last_trade_time": "2026-08-21T09:37:56", "percent_change": 0.0, "prev_day_close": 246.279998779297}, {"option": "SPY260911P00525000", "bid": 0.02, "bid_size": 259.0, "ask": 0.03, "ask_size": 1979.0, "iv": 0.6444, "open_interest": 3.0, "volume": 100.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0046, "theta": -0.0085, "rho": -0.0002, "theo": 0.022, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:38:49", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00530000", "bid": 238.45, "bid_size": 1.0, "ask": 241.67, "ask_size": 1.0, "iv": 0.7192, "open_interest": 2.0, "volume": 8.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0048, "theta": -0.0087, "rho": 0.2025, "theo": 239.9768, "change": -1.13, "open": 240.08, "high": 240.16, "low": 240.08, "tick": "no_change", "last_trade_price": 240.16, "last_trade_time": "2026-08-28T15:45:53", "percent_change": -0.468317, "prev_day_close": 241.290000915527}, {"option": "SPY260911P00530000", "bid": 0.02, "bid_size": 259.0, "ask": 0.03, "ask_size": 1780.0, "iv": 0.6295, "open_interest": 48.0, "volume": 9.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0048, "theta": -0.0087, "rho": -0.0002, "theo": 0.0226, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:08:39", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00535000", "bid": 233.46, "bid_size": 1.0, "ask": 236.68, "ask_size": 1.0, "iv": 0.7037, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.005, "theta": -0.0089, "rho": 0.2044, "theo": 234.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.05, "last_trade_time": "2026-08-21T09:39:46", "percent_change": 0.0, "prev_day_close": 236.300003051758}, {"option": "SPY260911P00535000", "bid": 0.02, "bid_size": 259.0, "ask": 0.03, "ask_size": 1633.0, "iv": 0.6148, "open_interest": 236.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.005, "theta": -0.0089, "rho": -0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:21:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00540000", "bid": 228.47, "bid_size": 1.0, "ask": 231.69, "ask_size": 1.0, "iv": 0.6883, "open_interest": 1.0, "volume": 49.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0052, "theta": -0.0091, "rho": 0.2063, "theo": 229.9951, "change": -0.83, "open": 230.31, "high": 230.48, "low": 230.22, "tick": "up", "last_trade_price": 230.48, "last_trade_time": "2026-08-28T15:44:53", "percent_change": -0.358825, "prev_day_close": 231.309997558594}, {"option": "SPY260911P00540000", "bid": 0.02, "bid_size": 259.0, "ask": 0.03, "ask_size": 1482.0, "iv": 0.6003, "open_interest": 414.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0052, "theta": -0.0091, "rho": -0.0003, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:42:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911C00545000", "bid": 223.47, "bid_size": 1.0, "ask": 226.7, "ask_size": 1.0, "iv": 0.6698, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0055, "theta": -0.0094, "rho": 0.2082, "theo": 225.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.96, "last_trade_time": "2026-08-06T15:55:08", "percent_change": 0.0, "prev_day_close": 226.319999694824}, {"option": "SPY260911P00545000", "bid": 0.02, "bid_size": 1015.0, "ask": 0.03, "ask_size": 1284.0, "iv": 0.5856, "open_interest": 43.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0055, "theta": -0.0094, "rho": -0.0003, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T14:53:29", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911C00550000", "bid": 218.48, "bid_size": 1.0, "ask": 221.71, "ask_size": 1.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0058, "theta": -0.0097, "rho": 0.2101, "theo": 220.0137, "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": 221.330001831055}, {"option": "SPY260911P00550000", "bid": 0.02, "bid_size": 849.0, "ask": 0.03, "ask_size": 1132.0, "iv": 0.5712, "open_interest": 97.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0058, "theta": -0.0097, "rho": -0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T15:58:50", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911C00555000", "bid": 213.49, "bid_size": 1.0, "ask": 216.72, "ask_size": 1.0, "iv": 0.6396, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0062, "theta": -0.01, "rho": 0.212, "theo": 215.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.66, "last_trade_time": "2026-08-26T15:51:39", "percent_change": 0.0, "prev_day_close": 216.340003967285}, {"option": "SPY260911P00555000", "bid": 0.02, "bid_size": 1260.0, "ask": 0.03, "ask_size": 972.0, "iv": 0.5569, "open_interest": 246.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0062, "theta": -0.0101, "rho": -0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:46:17", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911C00560000", "bid": 208.5, "bid_size": 1.0, "ask": 211.73, "ask_size": 1.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0065, "theta": -0.0104, "rho": 0.2139, "theo": 210.0328, "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": 211.349998474121}, {"option": "SPY260911P00560000", "bid": 0.02, "bid_size": 1113.0, "ask": 0.03, "ask_size": 858.0, "iv": 0.5427, "open_interest": 897.0, "volume": 88.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0065, "theta": -0.0104, "rho": -0.0004, "theo": 0.0284, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:56:41", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911C00565000", "bid": 203.51, "bid_size": 1.0, "ask": 206.73, "ask_size": 1.0, "iv": 0.6067, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0069, "theta": -0.0108, "rho": 0.2158, "theo": 205.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.45, "last_trade_time": "2026-08-24T15:31:13", "percent_change": 0.0, "prev_day_close": 206.365005493164}, {"option": "SPY260911P00565000", "bid": 0.03, "bid_size": 265.0, "ask": 0.04, "ask_size": 1212.0, "iv": 0.5443, "open_interest": 142.0, "volume": 41.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0069, "theta": -0.0108, "rho": -0.0004, "theo": 0.0297, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:03:19", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911C00570000", "bid": 198.52, "bid_size": 1.0, "ask": 201.74, "ask_size": 1.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0113, "rho": 0.2177, "theo": 200.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.379997253418}, {"option": "SPY260911P00570000", "bid": 0.03, "bid_size": 265.0, "ask": 0.04, "ask_size": 1069.0, "iv": 0.53, "open_interest": 117.0, "volume": 130.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0113, "rho": -0.0004, "theo": 0.0312, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T12:08:47", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911C00575000", "bid": 193.53, "bid_size": 1.0, "ask": 196.75, "ask_size": 1.0, "iv": 0.5772, "open_interest": 0.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0118, "rho": 0.2196, "theo": 195.0625, "change": -1.16, "open": 195.23, "high": 195.23, "low": 195.23, "tick": "down", "last_trade_price": 195.23, "last_trade_time": "2026-08-28T13:54:51", "percent_change": -0.590661, "prev_day_close": 196.389999389648}, {"option": "SPY260911P00575000", "bid": 0.03, "bid_size": 907.0, "ask": 0.04, "ask_size": 1100.0, "iv": 0.5159, "open_interest": 257.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0119, "rho": -0.0004, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T13:09:05", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260911C00580000", "bid": 188.54, "bid_size": 1.0, "ask": 191.76, "ask_size": 1.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0123, "rho": 0.2215, "theo": 190.0726, "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": 191.395004272461}, {"option": "SPY260911P00580000", "bid": 0.03, "bid_size": 845.0, "ask": 0.04, "ask_size": 911.0, "iv": 0.5018, "open_interest": 191.0, "volume": 18065.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0124, "rho": -0.0005, "theo": 0.035, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:17:05", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260911C00585000", "bid": 183.55, "bid_size": 1.0, "ask": 186.77, "ask_size": 1.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.009, "theta": -0.0129, "rho": 0.2233, "theo": 185.083, "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": 186.409996032715}, {"option": "SPY260911P00585000", "bid": 0.03, "bid_size": 979.0, "ask": 0.04, "ask_size": 722.0, "iv": 0.4878, "open_interest": 49.0, "volume": 41.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0091, "theta": -0.013, "rho": -0.0005, "theo": 0.037, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:54:39", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260911C00590000", "bid": 178.56, "bid_size": 1.0, "ask": 181.78, "ask_size": 1.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0135, "rho": 0.2252, "theo": 180.0936, "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": 181.424995422363}, {"option": "SPY260911P00590000", "bid": 0.04, "bid_size": 265.0, "ask": 0.05, "ask_size": 1296.0, "iv": 0.4849, "open_interest": 133.0, "volume": 10.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0136, "rho": -0.0005, "theo": 0.0392, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T09:58:51", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260911C00595000", "bid": 173.57, "bid_size": 1.0, "ask": 176.79, "ask_size": 1.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0142, "rho": 0.2271, "theo": 175.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.440002441406}, {"option": "SPY260911P00595000", "bid": 0.04, "bid_size": 266.0, "ask": 0.05, "ask_size": 1087.0, "iv": 0.4708, "open_interest": 101.0, "volume": 41.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0143, "rho": -0.0006, "theo": 0.0416, "change": -0.005, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:46:48", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911C00600000", "bid": 168.58, "bid_size": 1.0, "ask": 171.8, "ask_size": 1.0, "iv": 0.5044, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0149, "rho": 0.2289, "theo": 170.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.95, "last_trade_time": "2026-08-21T13:47:36", "percent_change": 0.0, "prev_day_close": 171.459999084473}, {"option": "SPY260911P00600000", "bid": 0.04, "bid_size": 984.0, "ask": 0.05, "ask_size": 893.0, "iv": 0.4568, "open_interest": 808.0, "volume": 12.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0112, "theta": -0.015, "rho": -0.0006, "theo": 0.0443, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:10:03", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911C00605000", "bid": 163.59, "bid_size": 1.0, "ask": 166.81, "ask_size": 1.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.012, "theta": -0.0157, "rho": 0.2308, "theo": 165.1266, "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": 166.459999084473}, {"option": "SPY260911P00605000", "bid": 0.04, "bid_size": 815.0, "ask": 0.05, "ask_size": 265.0, "iv": 0.4429, "open_interest": 158.0, "volume": 1.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0158, "rho": -0.0007, "theo": 0.0471, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:50:09", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911C00610000", "bid": 158.6, "bid_size": 1.0, "ask": 161.82, "ask_size": 1.0, "iv": 0.4757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0165, "rho": 0.2326, "theo": 160.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.55, "last_trade_time": "2026-08-26T15:50:07", "percent_change": 0.0, "prev_day_close": 161.474998474121}, {"option": "SPY260911P00610000", "bid": 0.05, "bid_size": 265.0, "ask": 0.06, "ask_size": 1105.0, "iv": 0.4375, "open_interest": 87.0, "volume": 11.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.013, "theta": -0.0167, "rho": -0.0007, "theo": 0.0503, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:06:50", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260911C00615000", "bid": 153.61, "bid_size": 1.0, "ask": 156.83, "ask_size": 1.0, "iv": 0.4614, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.014, "theta": -0.0174, "rho": 0.2345, "theo": 155.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.54, "last_trade_time": "2026-08-26T15:50:26", "percent_change": 0.0, "prev_day_close": 156.48999786377}, {"option": "SPY260911P00615000", "bid": 0.05, "bid_size": 552.0, "ask": 0.06, "ask_size": 886.0, "iv": 0.4235, "open_interest": 126.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.014, "theta": -0.0176, "rho": -0.0008, "theo": 0.0537, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:35:30", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY260911C00620000", "bid": 148.62, "bid_size": 4.0, "ask": 151.84, "ask_size": 1.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0184, "rho": 0.2363, "theo": 150.1619, "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": 151.5}, {"option": "SPY260911P00620000", "bid": 0.05, "bid_size": 1009.0, "ask": 0.06, "ask_size": 265.0, "iv": 0.4096, "open_interest": 578.0, "volume": 54.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0152, "theta": -0.0185, "rho": -0.0009, "theo": 0.0574, "change": 0.005, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:10:56", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260911C00625000", "bid": 143.63, "bid_size": 1.0, "ask": 146.86, "ask_size": 1.0, "iv": 0.4348, "open_interest": 0.0, "volume": 2.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0194, "rho": 0.2382, "theo": 145.1742, "change": -1.215, "open": 145.25, "high": 145.3, "low": 145.25, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-08-28T15:39:25", "percent_change": -0.829266, "prev_day_close": 146.514999389648}, {"option": "SPY260911P00625000", "bid": 0.06, "bid_size": 265.0, "ask": 0.07, "ask_size": 1021.0, "iv": 0.4026, "open_interest": 439.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0196, "rho": -0.001, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-26T15:56:17", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260911C00630000", "bid": 138.65, "bid_size": 1.0, "ask": 141.87, "ask_size": 1.0, "iv": 0.4223, "open_interest": 0.0, "volume": 2.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0205, "rho": 0.24, "theo": 140.1869, "change": -1.205, "open": 140.35, "high": 140.35, "low": 140.35, "tick": "down", "last_trade_price": 140.35, "last_trade_time": "2026-08-28T15:45:33", "percent_change": -0.851259, "prev_day_close": 141.555000305176}, {"option": "SPY260911P00630000", "bid": 0.06, "bid_size": 566.0, "ask": 0.07, "ask_size": 787.0, "iv": 0.3886, "open_interest": 608.0, "volume": 17.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0178, "theta": -0.0206, "rho": -0.001, "theo": 0.0657, "change": -0.005, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:03:43", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260911C00635000", "bid": 133.66, "bid_size": 1.0, "ask": 136.88, "ask_size": 1.0, "iv": 0.408, "open_interest": 8.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0216, "rho": 0.2418, "theo": 135.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.1, "last_trade_time": "2026-08-25T16:01:27", "percent_change": 0.0, "prev_day_close": 136.540000915527}, {"option": "SPY260911P00635000", "bid": 0.06, "bid_size": 930.0, "ask": 0.07, "ask_size": 265.0, "iv": 0.3747, "open_interest": 329.0, "volume": 302.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0194, "theta": -0.0218, "rho": -0.0011, "theo": 0.0703, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:08:12", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260911C00640000", "bid": 128.67, "bid_size": 1.0, "ask": 131.89, "ask_size": 1.0, "iv": 0.3938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0208, "theta": -0.0228, "rho": 0.2436, "theo": 130.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.09, "last_trade_time": "2026-08-25T16:01:33", "percent_change": 0.0, "prev_day_close": 131.559997558594}, {"option": "SPY260911P00640000", "bid": 0.07, "bid_size": 265.0, "ask": 0.08, "ask_size": 822.0, "iv": 0.3664, "open_interest": 506.0, "volume": 5.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.021, "theta": -0.023, "rho": -0.0012, "theo": 0.0754, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T11:40:29", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SPY260911C00645000", "bid": 123.68, "bid_size": 1.0, "ask": 126.9, "ask_size": 1.0, "iv": 0.3795, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0227, "theta": -0.0241, "rho": 0.2454, "theo": 125.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.12, "last_trade_time": "2026-08-25T16:01:33", "percent_change": 0.0, "prev_day_close": 126.580001831055}, {"option": "SPY260911P00645000", "bid": 0.07, "bid_size": 618.0, "ask": 0.08, "ask_size": 265.0, "iv": 0.3525, "open_interest": 511.0, "volume": 21.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0228, "theta": -0.0243, "rho": -0.0013, "theo": 0.0808, "change": -0.005, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:57:20", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY260911C00650000", "bid": 118.7, "bid_size": 1.0, "ask": 121.92, "ask_size": 1.0, "iv": 0.3683, "open_interest": 6.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0247, "theta": -0.0254, "rho": 0.2472, "theo": 120.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.14, "last_trade_time": "2026-08-25T16:01:33", "percent_change": 0.0, "prev_day_close": 121.590000152588}, {"option": "SPY260911P00650000", "bid": 0.08, "bid_size": 265.0, "ask": 0.09, "ask_size": 668.0, "iv": 0.3434, "open_interest": 600.0, "volume": 172.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0248, "theta": -0.0256, "rho": -0.0015, "theo": 0.0867, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T14:43:40", "percent_change": -15.7895, "prev_day_close": 0.0950000025331974}, {"option": "SPY260911C00655000", "bid": 113.71, "bid_size": 1.0, "ask": 116.93, "ask_size": 1.0, "iv": 0.354, "open_interest": 3.0, "volume": 1.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0269, "theta": -0.0268, "rho": 0.2489, "theo": 115.256, "change": 4.19, "open": 120.8, "high": 120.8, "low": 120.8, "tick": "up", "last_trade_price": 120.8, "last_trade_time": "2026-08-28T11:33:42", "percent_change": 3.59318, "prev_day_close": 116.609996795654}, {"option": "SPY260911P00655000", "bid": 0.08, "bid_size": 794.0, "ask": 0.09, "ask_size": 50.0, "iv": 0.3294, "open_interest": 305.0, "volume": 23.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.027, "theta": -0.027, "rho": -0.0016, "theo": 0.0931, "change": -0.005, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T12:34:27", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "SPY260911C00660000", "bid": 108.73, "bid_size": 4.0, "ask": 111.95, "ask_size": 1.0, "iv": 0.3424, "open_interest": 3.0, "volume": 2.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0293, "theta": -0.0283, "rho": 0.2506, "theo": 110.2712, "change": 4.04, "open": 115.67, "high": 115.67, "low": 115.67, "tick": "down", "last_trade_price": 115.67, "last_trade_time": "2026-08-28T11:34:38", "percent_change": 3.6191, "prev_day_close": 111.630001068115}, {"option": "SPY260911P00660000", "bid": 0.09, "bid_size": 275.0, "ask": 0.1, "ask_size": 632.0, "iv": 0.3196, "open_interest": 204.0, "volume": 104.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0295, "theta": -0.0285, "rho": -0.0018, "theo": 0.1, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T12:06:13", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "SPY260911C00665000", "bid": 103.74, "bid_size": 1.0, "ask": 106.96, "ask_size": 1.0, "iv": 0.328, "open_interest": 3.0, "volume": 1.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.032, "theta": -0.0299, "rho": 0.2524, "theo": 105.287, "change": 3.98, "open": 110.64, "high": 110.64, "low": 110.64, "tick": "down", "last_trade_price": 110.64, "last_trade_time": "2026-08-28T11:35:18", "percent_change": 3.73148, "prev_day_close": 106.659999847412}, {"option": "SPY260911P00665000", "bid": 0.1, "bid_size": 269.0, "ask": 0.11, "ask_size": 759.0, "iv": 0.3093, "open_interest": 494.0, "volume": 115.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0298, "rho": -0.0019, "theo": 0.106, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:14:44", "percent_change": -20.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260911C00670000", "bid": 98.76, "bid_size": 1.0, "ask": 101.98, "ask_size": 1.0, "iv": 0.316, "open_interest": 13.0, "volume": 2.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.035, "theta": -0.0315, "rho": 0.2541, "theo": 100.3035, "change": 1.8, "open": 103.5, "high": 103.5, "low": 103.47, "tick": "down", "last_trade_price": 103.47, "last_trade_time": "2026-08-28T10:38:46", "percent_change": 1.77043, "prev_day_close": 101.670001983643}, {"option": "SPY260911P00670000", "bid": 0.11, "bid_size": 279.0, "ask": 0.12, "ask_size": 765.0, "iv": 0.2983, "open_interest": 2868.0, "volume": 3.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0352, "theta": -0.0318, "rho": -0.0022, "theo": 0.1157, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:22:02", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "SPY260911C00675000", "bid": 93.77, "bid_size": 1.0, "ask": 96.99, "ask_size": 1.0, "iv": 0.3015, "open_interest": 3.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0384, "theta": -0.0333, "rho": 0.2557, "theo": 95.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.64, "last_trade_time": "2026-08-17T11:46:20", "percent_change": 0.0, "prev_day_close": 96.6949996948242}, {"option": "SPY260911P00675000", "bid": 0.11, "bid_size": 565.0, "ask": 0.12, "ask_size": 6.0, "iv": 0.2842, "open_interest": 2427.0, "volume": 31.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0386, "theta": -0.0336, "rho": -0.0024, "theo": 0.1247, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T10:18:35", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "SPY260911C00680000", "bid": 88.79, "bid_size": 1.0, "ask": 92.01, "ask_size": 1.0, "iv": 0.2892, "open_interest": 13.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0422, "theta": -0.0352, "rho": 0.2574, "theo": 90.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.88, "last_trade_time": "2026-08-24T15:04:50", "percent_change": 0.0, "prev_day_close": 91.7199974060059}, {"option": "SPY260911P00680000", "bid": 0.13, "bid_size": 283.0, "ask": 0.14, "ask_size": 746.0, "iv": 0.2756, "open_interest": 8418.0, "volume": 201.0, "delta": -0.0099, "gamma": 0.0006, "vega": 0.0425, "theta": -0.0355, "rho": -0.0027, "theo": 0.1346, "change": -0.025, "open": 0.14, "high": 0.35, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:57:18", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "SPY260911C00685000", "bid": 83.81, "bid_size": 1.0, "ask": 87.03, "ask_size": 1.0, "iv": 0.2765, "open_interest": 8.0, "volume": 2.0, "delta": 0.989, "gamma": 0.0007, "vega": 0.0465, "theta": -0.0372, "rho": 0.2589, "theo": 85.3583, "change": 1.835, "open": 88.58, "high": 88.58, "low": 88.58, "tick": "up", "last_trade_price": 88.58, "last_trade_time": "2026-08-28T09:45:28", "percent_change": 2.1154, "prev_day_close": 86.7449989318848}, {"option": "SPY260911P00685000", "bid": 0.14, "bid_size": 295.0, "ask": 0.15, "ask_size": 658.0, "iv": 0.2637, "open_interest": 6390.0, "volume": 129.0, "delta": -0.011, "gamma": 0.0007, "vega": 0.0469, "theta": -0.0375, "rho": -0.0029, "theo": 0.1456, "change": -0.045, "open": 0.15, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:59:21", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "SPY260911C00690000", "bid": 78.84, "bid_size": 1.0, "ask": 82.05, "ask_size": 1.0, "iv": 0.2645, "open_interest": 20.0, "volume": 2.0, "delta": 0.9876, "gamma": 0.0008, "vega": 0.0514, "theta": -0.0394, "rho": 0.2605, "theo": 80.3791, "change": -1.5, "open": 83.55, "high": 83.55, "low": 80.27, "tick": "down", "last_trade_price": 80.27, "last_trade_time": "2026-08-28T13:21:01", "percent_change": -1.83441, "prev_day_close": 81.7700004577637}, {"option": "SPY260911P00690000", "bid": 0.15, "bid_size": 303.0, "ask": 0.16, "ask_size": 303.0, "iv": 0.2515, "open_interest": 1504.0, "volume": 48.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0517, "theta": -0.0398, "rho": -0.0033, "theo": 0.1581, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T16:03:33", "percent_change": -23.0769, "prev_day_close": 0.195000000298023}, {"option": "SPY260911C00691000", "bid": 77.84, "bid_size": 1.0, "ask": 81.06, "ask_size": 1.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0009, "vega": 0.0524, "theta": -0.0399, "rho": 0.2608, "theo": 79.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7849998474121}, {"option": "SPY260911P00691000", "bid": 0.15, "bid_size": 515.0, "ask": 0.16, "ask_size": 305.0, "iv": 0.2486, "open_interest": 245.0, "volume": 10.0, "delta": -0.0127, "gamma": 0.0009, "vega": 0.0527, "theta": -0.0402, "rho": -0.0034, "theo": 0.1608, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.14, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:38:52", "percent_change": -21.9512, "prev_day_close": 0.204999998211861}, {"option": "SPY260911C00692000", "bid": 76.85, "bid_size": 1.0, "ask": 80.06, "ask_size": 1.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0009, "vega": 0.0536, "theta": -0.0404, "rho": 0.2611, "theo": 78.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7849998474121}, {"option": "SPY260911P00692000", "bid": 0.16, "bid_size": 306.0, "ask": 0.17, "ask_size": 599.0, "iv": 0.2478, "open_interest": 164.0, "volume": 5.0, "delta": -0.013, "gamma": 0.0009, "vega": 0.0538, "theta": -0.0407, "rho": -0.0034, "theo": 0.1636, "change": -0.035, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:29:34", "percent_change": -17.0732, "prev_day_close": 0.204999998211861}, {"option": "SPY260911C00693000", "bid": 75.85, "bid_size": 1.0, "ask": 79.06, "ask_size": 1.0, "iv": 0.2563, "open_interest": 2.0, "volume": 1.0, "delta": 0.9867, "gamma": 0.0009, "vega": 0.0547, "theta": -0.0408, "rho": 0.2614, "theo": 77.3924, "change": -1.675, "open": 77.12, "high": 77.12, "low": 77.12, "tick": "down", "last_trade_price": 77.12, "last_trade_time": "2026-08-28T13:21:39", "percent_change": -2.12577, "prev_day_close": 78.7949981689453}, {"option": "SPY260911P00693000", "bid": 0.16, "bid_size": 308.0, "ask": 0.17, "ask_size": 505.0, "iv": 0.2449, "open_interest": 268.0, "volume": 17.0, "delta": -0.0133, "gamma": 0.0009, "vega": 0.0549, "theta": -0.0412, "rho": -0.0035, "theo": 0.1665, "change": -0.035, "open": 0.15, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T14:42:44", "percent_change": -16.2791, "prev_day_close": 0.214999996125698}, {"option": "SPY260911C00694000", "bid": 74.86, "bid_size": 1.0, "ask": 78.07, "ask_size": 4.0, "iv": 0.2546, "open_interest": 4.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.0559, "theta": -0.0413, "rho": 0.2616, "theo": 76.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.26, "last_trade_time": "2026-08-14T11:36:18", "percent_change": 0.0, "prev_day_close": 77.7949981689453}, {"option": "SPY260911P00694000", "bid": 0.16, "bid_size": 473.0, "ask": 0.17, "ask_size": 309.0, "iv": 0.242, "open_interest": 6717.0, "volume": 6.0, "delta": -0.0136, "gamma": 0.001, "vega": 0.0561, "theta": -0.0417, "rho": -0.0036, "theo": 0.1694, "change": -0.055, "open": 0.15, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:59:21", "percent_change": -25.5814, "prev_day_close": 0.214999996125698}, {"option": "SPY260911C00695000", "bid": 73.86, "bid_size": 1.0, "ask": 77.07, "ask_size": 1.0, "iv": 0.2513, "open_interest": 3.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.001, "vega": 0.0571, "theta": -0.0419, "rho": 0.2619, "theo": 75.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.26, "last_trade_time": "2026-08-26T15:52:20", "percent_change": 0.0, "prev_day_close": 76.8050003051758}, {"option": "SPY260911P00695000", "bid": 0.17, "bid_size": 311.0, "ask": 0.18, "ask_size": 590.0, "iv": 0.241, "open_interest": 455.0, "volume": 16.0, "delta": -0.0139, "gamma": 0.001, "vega": 0.0573, "theta": -0.0422, "rho": -0.0037, "theo": 0.1725, "change": -0.015, "open": 0.18, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T14:23:50", "percent_change": -6.97674, "prev_day_close": 0.214999996125698}, {"option": "SPY260911C00696000", "bid": 72.87, "bid_size": 1.0, "ask": 76.08, "ask_size": 1.0, "iv": 0.2496, "open_interest": 2.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.001, "vega": 0.0584, "theta": -0.0424, "rho": 0.2622, "theo": 74.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.53, "last_trade_time": "2026-08-20T13:11:51", "percent_change": 0.0, "prev_day_close": 75.810001373291}, {"option": "SPY260911P00696000", "bid": 0.17, "bid_size": 313.0, "ask": 0.18, "ask_size": 313.0, "iv": 0.2381, "open_interest": 89.0, "volume": 12.0, "delta": -0.0143, "gamma": 0.001, "vega": 0.0586, "theta": -0.0428, "rho": -0.0038, "theo": 0.1756, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T12:24:04", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "SPY260911C00697000", "bid": 71.87, "bid_size": 4.0, "ask": 75.08, "ask_size": 1.0, "iv": 0.2463, "open_interest": 0.0, "volume": 2.0, "delta": 0.9854, "gamma": 0.001, "vega": 0.0596, "theta": -0.0429, "rho": 0.2625, "theo": 73.4113, "change": 0.75, "open": 75.0, "high": 75.57, "low": 75.0, "tick": "up", "last_trade_price": 75.57, "last_trade_time": "2026-08-28T10:33:03", "percent_change": 1.00241, "prev_day_close": 74.8199996948242}, {"option": "SPY260911P00697000", "bid": 0.17, "bid_size": 315.0, "ask": 0.18, "ask_size": 315.0, "iv": 0.2351, "open_interest": 320.0, "volume": 14.0, "delta": -0.0146, "gamma": 0.001, "vega": 0.06, "theta": -0.0433, "rho": -0.0039, "theo": 0.1788, "change": -0.035, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:45:18", "percent_change": -15.5556, "prev_day_close": 0.225000001490116}, {"option": "SPY260911C00698000", "bid": 70.88, "bid_size": 1.0, "ask": 74.09, "ask_size": 4.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0011, "vega": 0.061, "theta": -0.0435, "rho": 0.2628, "theo": 72.4163, "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": 73.8250007629394}, {"option": "SPY260911P00698000", "bid": 0.18, "bid_size": 317.0, "ask": 0.19, "ask_size": 558.0, "iv": 0.234, "open_interest": 86.0, "volume": 1.0, "delta": -0.015, "gamma": 0.0011, "vega": 0.0614, "theta": -0.0439, "rho": -0.004, "theo": 0.1822, "change": -0.065, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T10:42:38", "percent_change": -27.6596, "prev_day_close": 0.234999999403954}, {"option": "SPY260911C00699000", "bid": 69.88, "bid_size": 1.0, "ask": 73.09, "ask_size": 1.0, "iv": 0.2412, "open_interest": 9.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0011, "vega": 0.0624, "theta": -0.044, "rho": 0.263, "theo": 71.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.15, "last_trade_time": "2026-08-17T10:00:34", "percent_change": 0.0, "prev_day_close": 72.8349990844726}, {"option": "SPY260911P00699000", "bid": 0.18, "bid_size": 319.0, "ask": 0.19, "ask_size": 319.0, "iv": 0.2311, "open_interest": 2472.0, "volume": 5.0, "delta": -0.0154, "gamma": 0.0011, "vega": 0.0628, "theta": -0.0445, "rho": -0.0041, "theo": 0.1856, "change": -0.025, "open": 0.2, "high": 0.21, "low": 0.16, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:36:10", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "SPY260911C00700000", "bid": 69.25, "bid_size": 44.0, "ask": 71.7, "ask_size": 76.0, "iv": 0.2364, "open_interest": 537.0, "volume": 3.0, "delta": 0.9842, "gamma": 0.0011, "vega": 0.0638, "theta": -0.0446, "rho": 0.2633, "theo": 70.4267, "change": -1.44, "open": 70.53, "high": 70.53, "low": 70.51, "tick": "down", "last_trade_price": 70.51, "last_trade_time": "2026-08-28T15:38:51", "percent_change": -2.00139, "prev_day_close": 71.9500007629394}, {"option": "SPY260911P00700000", "bid": 0.18, "bid_size": 483.0, "ask": 0.19, "ask_size": 321.0, "iv": 0.2281, "open_interest": 1328.0, "volume": 663.0, "delta": -0.0158, "gamma": 0.0011, "vega": 0.0643, "theta": -0.045, "rho": -0.0042, "theo": 0.1892, "change": -0.065, "open": 0.21, "high": 0.23, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T16:07:59", "percent_change": -26.5306, "prev_day_close": 0.244999997317791}, {"option": "SPY260911C00701000", "bid": 67.89, "bid_size": 1.0, "ask": 71.1, "ask_size": 1.0, "iv": 0.236, "open_interest": 2.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0012, "vega": 0.0652, "theta": -0.0452, "rho": 0.2635, "theo": 69.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.85, "last_trade_time": "2026-08-10T15:27:44", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "SPY260911P00701000", "bid": 0.19, "bid_size": 323.0, "ask": 0.2, "ask_size": 423.0, "iv": 0.2269, "open_interest": 195.0, "volume": 388.0, "delta": -0.0162, "gamma": 0.0012, "vega": 0.0658, "theta": -0.0456, "rho": -0.0044, "theo": 0.193, "change": -0.055, "open": 0.21, "high": 0.22, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:57:51", "percent_change": -21.5686, "prev_day_close": 0.254999995231628}, {"option": "SPY260911C00702000", "bid": 66.9, "bid_size": 1.0, "ask": 70.11, "ask_size": 1.0, "iv": 0.2341, "open_interest": 8.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0012, "vega": 0.0668, "theta": -0.0458, "rho": 0.2638, "theo": 68.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-27T15:59:54", "percent_change": 0.0, "prev_day_close": 69.8549995422363}, {"option": "SPY260911P00702000", "bid": 0.19, "bid_size": 325.0, "ask": 0.2, "ask_size": 325.0, "iv": 0.2239, "open_interest": 366.0, "volume": 13.0, "delta": -0.0167, "gamma": 0.0012, "vega": 0.0674, "theta": -0.0463, "rho": -0.0045, "theo": 0.1968, "change": -0.045, "open": 0.21, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:56:58", "percent_change": -17.6471, "prev_day_close": 0.254999995231628}, {"option": "SPY260911C00703000", "bid": 65.91, "bid_size": 1.0, "ask": 69.12, "ask_size": 1.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0012, "vega": 0.0683, "theta": -0.0465, "rho": 0.264, "theo": 67.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8649978637695}, {"option": "SPY260911P00703000", "bid": 0.2, "bid_size": 328.0, "ask": 0.21, "ask_size": 533.0, "iv": 0.2226, "open_interest": 311.0, "volume": 1.0, "delta": -0.0172, "gamma": 0.0013, "vega": 0.0689, "theta": -0.0469, "rho": -0.0045, "theo": 0.2009, "change": -0.055, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:57:48", "percent_change": -20.7547, "prev_day_close": 0.265000000596046}, {"option": "SPY260911C00704000", "bid": 64.91, "bid_size": 1.0, "ask": 68.12, "ask_size": 1.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0013, "vega": 0.07, "theta": -0.0472, "rho": 0.2643, "theo": 66.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8699989318848}, {"option": "SPY260911P00704000", "bid": 0.2, "bid_size": 331.0, "ask": 0.21, "ask_size": 331.0, "iv": 0.2196, "open_interest": 68.0, "volume": 4.0, "delta": -0.0176, "gamma": 0.0013, "vega": 0.0705, "theta": -0.0476, "rho": -0.0046, "theo": 0.2052, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T16:08:24", "percent_change": -24.5283, "prev_day_close": 0.265000000596046}, {"option": "SPY260911C00705000", "bid": 63.92, "bid_size": 1.0, "ask": 67.13, "ask_size": 1.0, "iv": 0.2269, "open_interest": 3.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0013, "vega": 0.0717, "theta": -0.0478, "rho": 0.2645, "theo": 65.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.95, "last_trade_time": "2026-08-24T12:33:32", "percent_change": 0.0, "prev_day_close": 66.8800010681152}, {"option": "SPY260911P00705000", "bid": 0.21, "bid_size": 332.0, "ask": 0.22, "ask_size": 475.0, "iv": 0.2181, "open_interest": 1137.0, "volume": 52.0, "delta": -0.0181, "gamma": 0.0014, "vega": 0.0722, "theta": -0.0483, "rho": -0.0048, "theo": 0.2096, "change": -0.045, "open": 0.24, "high": 0.25, "low": 0.18, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:21:45", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "SPY260911C00706000", "bid": 62.93, "bid_size": 1.0, "ask": 66.13, "ask_size": 1.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0014, "vega": 0.0735, "theta": -0.0486, "rho": 0.2648, "theo": 64.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8800010681152}, {"option": "SPY260911P00706000", "bid": 0.21, "bid_size": 335.0, "ask": 0.22, "ask_size": 335.0, "iv": 0.2151, "open_interest": 136.0, "volume": 191.0, "delta": -0.0187, "gamma": 0.0014, "vega": 0.0739, "theta": -0.049, "rho": -0.0049, "theo": 0.2143, "change": -0.055, "open": 0.21, "high": 0.25, "low": 0.18, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:56:54", "percent_change": -19.2982, "prev_day_close": 0.284999996423721}, {"option": "SPY260911C00707000", "bid": 61.93, "bid_size": 1.0, "ask": 65.14, "ask_size": 1.0, "iv": 0.2215, "open_interest": 2.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0014, "vega": 0.0753, "theta": -0.0493, "rho": 0.265, "theo": 63.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.37, "last_trade_time": "2026-08-27T14:46:42", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "SPY260911P00707000", "bid": 0.22, "bid_size": 338.0, "ask": 0.23, "ask_size": 447.0, "iv": 0.2136, "open_interest": 263.0, "volume": 25.0, "delta": -0.0192, "gamma": 0.0014, "vega": 0.0757, "theta": -0.0498, "rho": -0.005, "theo": 0.2191, "change": -0.055, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:41:50", "percent_change": -19.2982, "prev_day_close": 0.284999996423721}, {"option": "SPY260911C00708000", "bid": 60.94, "bid_size": 4.0, "ask": 64.15, "ask_size": 1.0, "iv": 0.2194, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0015, "vega": 0.0773, "theta": -0.0501, "rho": 0.2652, "theo": 62.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.86, "last_trade_time": "2026-08-27T11:30:13", "percent_change": 0.0, "prev_day_close": 63.9100017547607}, {"option": "SPY260911P00708000", "bid": 0.22, "bid_size": 341.0, "ask": 0.23, "ask_size": 341.0, "iv": 0.2106, "open_interest": 137.0, "volume": 1.0, "delta": -0.0198, "gamma": 0.0015, "vega": 0.0776, "theta": -0.0506, "rho": -0.0052, "theo": 0.2241, "change": -0.045, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:12:37", "percent_change": -15.2542, "prev_day_close": 0.295000001788139}, {"option": "SPY260911C00709000", "bid": 59.95, "bid_size": 1.0, "ask": 63.15, "ask_size": 1.0, "iv": 0.2167, "open_interest": 40.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0016, "vega": 0.0793, "theta": -0.0508, "rho": 0.2654, "theo": 61.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-08-04T10:22:49", "percent_change": 0.0, "prev_day_close": 62.9150009155274}, {"option": "SPY260911P00709000", "bid": 0.23, "bid_size": 344.0, "ask": 0.24, "ask_size": 521.0, "iv": 0.2089, "open_interest": 184.0, "volume": 72.0, "delta": -0.0204, "gamma": 0.0016, "vega": 0.0796, "theta": -0.0514, "rho": -0.0053, "theo": 0.2294, "change": -0.055, "open": 0.26, "high": 0.27, "low": 0.21, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:47:04", "percent_change": -18.0328, "prev_day_close": 0.305000007152557}, {"option": "SPY260911C00710000", "bid": 58.96, "bid_size": 1.0, "ask": 62.16, "ask_size": 1.0, "iv": 0.2146, "open_interest": 14.0, "volume": 1.0, "delta": 0.979, "gamma": 0.0016, "vega": 0.0814, "theta": -0.0517, "rho": 0.2656, "theo": 60.4887, "change": 1.28, "open": 63.21, "high": 63.21, "low": 63.21, "tick": "up", "last_trade_price": 63.21, "last_trade_time": "2026-08-28T10:36:04", "percent_change": 2.06685, "prev_day_close": 61.9300003051758}, {"option": "SPY260911P00710000", "bid": 0.23, "bid_size": 345.0, "ask": 0.24, "ask_size": 345.0, "iv": 0.2059, "open_interest": 1172.0, "volume": 269.0, "delta": -0.021, "gamma": 0.0016, "vega": 0.0817, "theta": -0.0522, "rho": -0.0055, "theo": 0.235, "change": -0.085, "open": 0.26, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T16:06:54", "percent_change": -26.9841, "prev_day_close": 0.314999997615814}, {"option": "SPY260911C00711000", "bid": 57.96, "bid_size": 1.0, "ask": 61.17, "ask_size": 1.0, "iv": 0.2118, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0017, "vega": 0.0836, "theta": -0.0525, "rho": 0.2658, "theo": 59.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.01, "last_trade_time": "2026-08-27T15:34:38", "percent_change": 0.0, "prev_day_close": 60.9449996948242}, {"option": "SPY260911P00711000", "bid": 0.24, "bid_size": 345.0, "ask": 0.25, "ask_size": 390.0, "iv": 0.2042, "open_interest": 824.0, "volume": 12.0, "delta": -0.0217, "gamma": 0.0017, "vega": 0.0841, "theta": -0.0531, "rho": -0.0057, "theo": 0.2408, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:27:34", "percent_change": -17.4603, "prev_day_close": 0.314999997615814}, {"option": "SPY260911C00712000", "bid": 56.97, "bid_size": 4.0, "ask": 60.18, "ask_size": 1.0, "iv": 0.2096, "open_interest": 1.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0017, "vega": 0.0859, "theta": -0.0534, "rho": 0.266, "theo": 58.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-27T12:54:32", "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "SPY260911P00712000", "bid": 0.24, "bid_size": 345.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.2011, "open_interest": 180.0, "volume": 12.0, "delta": -0.0224, "gamma": 0.0018, "vega": 0.0865, "theta": -0.054, "rho": -0.0059, "theo": 0.2469, "change": -0.055, "open": 0.28, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T14:18:28", "percent_change": -16.9231, "prev_day_close": 0.325000002980232}, {"option": "SPY260911C00713000", "bid": 55.98, "bid_size": 1.0, "ask": 59.18, "ask_size": 4.0, "iv": 0.2068, "open_interest": 16.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0018, "vega": 0.0883, "theta": -0.0544, "rho": 0.2661, "theo": 57.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-08-21T10:22:40", "percent_change": 0.0, "prev_day_close": 58.954999923706}, {"option": "SPY260911P00713000", "bid": 0.25, "bid_size": 345.0, "ask": 0.26, "ask_size": 345.0, "iv": 0.1993, "open_interest": 618.0, "volume": 4.0, "delta": -0.0232, "gamma": 0.0018, "vega": 0.089, "theta": -0.0549, "rho": -0.0061, "theo": 0.2534, "change": -0.055, "open": 0.29, "high": 0.3, "low": 0.23, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T15:21:50", "percent_change": -16.4179, "prev_day_close": 0.33500000834465}, {"option": "SPY260911C00714000", "bid": 54.99, "bid_size": 1.0, "ask": 58.19, "ask_size": 1.0, "iv": 0.2045, "open_interest": 2.0, "volume": 2.0, "delta": 0.9762, "gamma": 0.0019, "vega": 0.0908, "theta": -0.0554, "rho": 0.2663, "theo": 56.5206, "change": -1.565, "open": 58.35, "high": 58.35, "low": 56.41, "tick": "down", "last_trade_price": 56.41, "last_trade_time": "2026-08-28T13:03:02", "percent_change": -2.69944, "prev_day_close": 57.9749984741211}, {"option": "SPY260911P00714000", "bid": 0.26, "bid_size": 345.0, "ask": 0.27, "ask_size": 357.0, "iv": 0.1975, "open_interest": 162.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0019, "vega": 0.0916, "theta": -0.0559, "rho": -0.0063, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-27T15:55:08", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "SPY260911C00715000", "bid": 54.0, "bid_size": 1.0, "ask": 57.2, "ask_size": 4.0, "iv": 0.2022, "open_interest": 16.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.002, "vega": 0.0934, "theta": -0.0564, "rho": 0.2664, "theo": 55.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.63, "last_trade_time": "2026-08-27T09:44:49", "percent_change": 0.0, "prev_day_close": 56.9949989318848}, {"option": "SPY260911P00715000", "bid": 0.26, "bid_size": 456.0, "ask": 0.27, "ask_size": 30.0, "iv": 0.1944, "open_interest": 2151.0, "volume": 201.0, "delta": -0.0248, "gamma": 0.002, "vega": 0.0943, "theta": -0.057, "rho": -0.0066, "theo": 0.2673, "change": -0.065, "open": 0.32, "high": 0.33, "low": 0.24, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:47:48", "percent_change": -18.3099, "prev_day_close": 0.355000004172325}, {"option": "SPY260911C00716000", "bid": 53.01, "bid_size": 1.0, "ask": 56.21, "ask_size": 1.0, "iv": 0.1999, "open_interest": 10.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.002, "vega": 0.0962, "theta": -0.0575, "rho": 0.2666, "theo": 54.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.89, "last_trade_time": "2026-08-27T11:29:47", "percent_change": 0.0, "prev_day_close": 56.0050010681152}, {"option": "SPY260911P00716000", "bid": 0.27, "bid_size": 344.0, "ask": 0.28, "ask_size": 344.0, "iv": 0.1924, "open_interest": 1050.0, "volume": 21.0, "delta": -0.0256, "gamma": 0.002, "vega": 0.0971, "theta": -0.058, "rho": -0.0066, "theo": 0.275, "change": -0.055, "open": 0.34, "high": 0.34, "low": 0.24, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:51:37", "percent_change": -15.0685, "prev_day_close": 0.365000009536743}, {"option": "SPY260911C00717000", "bid": 52.02, "bid_size": 1.0, "ask": 55.22, "ask_size": 1.0, "iv": 0.1975, "open_interest": 58.0, "volume": 1.0, "delta": 0.9736, "gamma": 0.0021, "vega": 0.099, "theta": -0.0586, "rho": 0.2667, "theo": 53.5485, "change": -1.25, "open": 53.76, "high": 53.76, "low": 53.76, "tick": "up", "last_trade_price": 53.76, "last_trade_time": "2026-08-28T15:55:58", "percent_change": -2.27231, "prev_day_close": 55.0100002288818}, {"option": "SPY260911P00717000", "bid": 0.28, "bid_size": 344.0, "ask": 0.29, "ask_size": 344.0, "iv": 0.1904, "open_interest": 4134.0, "volume": 51.0, "delta": -0.0266, "gamma": 0.0021, "vega": 0.0998, "theta": -0.0592, "rho": -0.0069, "theo": 0.2832, "change": -0.065, "open": 0.32, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:29:54", "percent_change": -17.3333, "prev_day_close": 0.375}, {"option": "SPY260911C00718000", "bid": 51.03, "bid_size": 1.0, "ask": 54.23, "ask_size": 1.0, "iv": 0.1951, "open_interest": 3.0, "volume": 1.0, "delta": 0.9726, "gamma": 0.0022, "vega": 0.102, "theta": -0.0598, "rho": 0.2668, "theo": 52.5587, "change": -2.045, "open": 51.98, "high": 51.98, "low": 51.98, "tick": "down", "last_trade_price": 51.98, "last_trade_time": "2026-08-28T13:24:43", "percent_change": -3.78529, "prev_day_close": 54.0250015258789}, {"option": "SPY260911P00718000", "bid": 0.29, "bid_size": 344.0, "ask": 0.3, "ask_size": 344.0, "iv": 0.1884, "open_interest": 315.0, "volume": 32.0, "delta": -0.0276, "gamma": 0.0022, "vega": 0.1027, "theta": -0.0604, "rho": -0.0071, "theo": 0.292, "change": -0.025, "open": 0.32, "high": 0.37, "low": 0.26, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T14:52:44", "percent_change": -6.4935, "prev_day_close": 0.384999990463257}, {"option": "SPY260911C00719000", "bid": 50.04, "bid_size": 1.0, "ask": 53.24, "ask_size": 1.0, "iv": 0.1927, "open_interest": 1.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0023, "vega": 0.1052, "theta": -0.061, "rho": 0.2668, "theo": 51.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.26, "last_trade_time": "2026-08-20T12:03:58", "percent_change": 0.0, "prev_day_close": 53.0399990081787}, {"option": "SPY260911P00719000", "bid": 0.3, "bid_size": 344.0, "ask": 0.31, "ask_size": 344.0, "iv": 0.1863, "open_interest": 531.0, "volume": 92.0, "delta": -0.0286, "gamma": 0.0023, "vega": 0.1058, "theta": -0.0617, "rho": -0.0074, "theo": 0.3012, "change": -0.025, "open": 0.36, "high": 0.41, "low": 0.28, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T13:25:50", "percent_change": -6.17284, "prev_day_close": 0.405000001192093}, {"option": "SPY260911C00720000", "bid": 49.06, "bid_size": 4.0, "ask": 52.25, "ask_size": 1.0, "iv": 0.1906, "open_interest": 41.0, "volume": 1.0, "delta": 0.9704, "gamma": 0.0024, "vega": 0.1086, "theta": -0.0624, "rho": 0.2669, "theo": 50.5808, "change": 2.23, "open": 54.29, "high": 54.29, "low": 54.29, "tick": "up", "last_trade_price": 54.29, "last_trade_time": "2026-08-28T11:44:45", "percent_change": 4.28352, "prev_day_close": 52.0599994659424}, {"option": "SPY260911P00720000", "bid": 0.31, "bid_size": 344.0, "ask": 0.32, "ask_size": 344.0, "iv": 0.1841, "open_interest": 5744.0, "volume": 490.0, "delta": -0.0297, "gamma": 0.0024, "vega": 0.109, "theta": -0.063, "rho": -0.0077, "theo": 0.311, "change": -0.065, "open": 0.35, "high": 0.43, "low": 0.26, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:47:57", "percent_change": -15.6626, "prev_day_close": 0.41499999165535}, {"option": "SPY260911C00721000", "bid": 48.07, "bid_size": 1.0, "ask": 51.26, "ask_size": 1.0, "iv": 0.1881, "open_interest": 1.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0025, "vega": 0.1121, "theta": -0.0637, "rho": 0.267, "theo": 49.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.23, "last_trade_time": "2026-08-10T11:09:29", "percent_change": 0.0, "prev_day_close": 51.0799999237061}, {"option": "SPY260911P00721000", "bid": 0.32, "bid_size": 343.0, "ask": 0.33, "ask_size": 343.0, "iv": 0.1819, "open_interest": 555.0, "volume": 60.0, "delta": -0.0309, "gamma": 0.0025, "vega": 0.1125, "theta": -0.0644, "rho": -0.008, "theo": 0.3214, "change": -0.055, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T14:47:42", "percent_change": -12.9412, "prev_day_close": 0.424999997019768}, {"option": "SPY260911C00722000", "bid": 47.08, "bid_size": 1.0, "ask": 50.28, "ask_size": 1.0, "iv": 0.186, "open_interest": 6.0, "volume": 1.0, "delta": 0.968, "gamma": 0.0026, "vega": 0.1159, "theta": -0.0652, "rho": 0.267, "theo": 48.6055, "change": -0.9, "open": 49.19, "high": 49.19, "low": 49.19, "tick": "up", "last_trade_price": 49.19, "last_trade_time": "2026-08-28T12:22:38", "percent_change": -1.79677, "prev_day_close": 50.0900001525879}, {"option": "SPY260911P00722000", "bid": 0.33, "bid_size": 343.0, "ask": 0.34, "ask_size": 343.0, "iv": 0.1797, "open_interest": 614.0, "volume": 165.0, "delta": -0.0322, "gamma": 0.0027, "vega": 0.1165, "theta": -0.0659, "rho": -0.0084, "theo": 0.3324, "change": -0.035, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T13:02:08", "percent_change": -7.86517, "prev_day_close": 0.444999992847443}, {"option": "SPY260911C00723000", "bid": 46.1, "bid_size": 1.0, "ask": 49.29, "ask_size": 1.0, "iv": 0.1838, "open_interest": 2.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0028, "vega": 0.1198, "theta": -0.0667, "rho": 0.267, "theo": 47.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.01, "last_trade_time": "2026-08-24T15:17:36", "percent_change": 0.0, "prev_day_close": 49.1149997711182}, {"option": "SPY260911P00723000", "bid": 0.34, "bid_size": 342.0, "ask": 0.35, "ask_size": 342.0, "iv": 0.1774, "open_interest": 698.0, "volume": 98.0, "delta": -0.0335, "gamma": 0.0028, "vega": 0.1206, "theta": -0.0674, "rho": -0.0087, "theo": 0.3442, "change": -0.045, "open": 0.39, "high": 0.41, "low": 0.3, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T12:18:42", "percent_change": -9.89011, "prev_day_close": 0.454999998211861}, {"option": "SPY260911C00724000", "bid": 45.11, "bid_size": 4.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.1812, "open_interest": 59.0, "volume": 74.0, "delta": 0.9653, "gamma": 0.0029, "vega": 0.1239, "theta": -0.0683, "rho": 0.2669, "theo": 46.6331, "change": 4.345, "open": 52.03, "high": 52.47, "low": 52.03, "tick": "no_change", "last_trade_price": 52.47, "last_trade_time": "2026-08-28T11:26:07", "percent_change": 9.02857, "prev_day_close": 48.125}, {"option": "SPY260911P00724000", "bid": 0.35, "bid_size": 1612.0, "ask": 0.36, "ask_size": 50.0, "iv": 0.1751, "open_interest": 908.0, "volume": 48.0, "delta": -0.0349, "gamma": 0.0029, "vega": 0.125, "theta": -0.069, "rho": -0.0091, "theo": 0.3568, "change": -0.125, "open": 0.4, "high": 0.41, "low": 0.29, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -26.3158, "prev_day_close": 0.474999994039536}, {"option": "SPY260911C00725000", "bid": 44.13, "bid_size": 4.0, "ask": 47.32, "ask_size": 1.0, "iv": 0.1793, "open_interest": 31.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.003, "vega": 0.1282, "theta": -0.07, "rho": 0.2669, "theo": 45.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-08-27T11:26:44", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "SPY260911P00725000", "bid": 0.37, "bid_size": 56.0, "ask": 0.38, "ask_size": 342.0, "iv": 0.1734, "open_interest": 1763.0, "volume": 526.0, "delta": -0.0365, "gamma": 0.0031, "vega": 0.1298, "theta": -0.0709, "rho": -0.0096, "theo": 0.3712, "change": -0.095, "open": 0.43, "high": 0.51, "low": 0.31, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T15:29:02", "percent_change": -19.1919, "prev_day_close": 0.495000004768372}, {"option": "SPY260911C00726000", "bid": 43.14, "bid_size": 4.0, "ask": 46.33, "ask_size": 1.0, "iv": 0.1766, "open_interest": 1.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0032, "vega": 0.1328, "theta": -0.0718, "rho": 0.2668, "theo": 44.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.54, "last_trade_time": "2026-08-27T13:35:08", "percent_change": 0.0, "prev_day_close": 46.1750011444092}, {"option": "SPY260911P00726000", "bid": 0.38, "bid_size": 341.0, "ask": 0.39, "ask_size": 341.0, "iv": 0.1712, "open_interest": 1348.0, "volume": 1015.0, "delta": -0.038, "gamma": 0.0032, "vega": 0.134, "theta": -0.0725, "rho": -0.0098, "theo": 0.3848, "change": -0.145, "open": 0.45, "high": 0.48, "low": 0.32, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T16:14:44", "percent_change": -28.1553, "prev_day_close": 0.514999985694885}, {"option": "SPY260911C00727000", "bid": 42.16, "bid_size": 1.0, "ask": 45.35, "ask_size": 1.0, "iv": 0.1746, "open_interest": 4.0, "volume": 31.0, "delta": 0.9605, "gamma": 0.0033, "vega": 0.1375, "theta": -0.0736, "rho": 0.2666, "theo": 43.6814, "change": 1.195, "open": 46.39, "high": 46.39, "low": 46.39, "tick": "up", "last_trade_price": 46.39, "last_trade_time": "2026-08-28T09:51:41", "percent_change": 2.64409, "prev_day_close": 45.1950016021728}, {"option": "SPY260911P00727000", "bid": 0.39, "bid_size": 341.0, "ask": 0.41, "ask_size": 341.0, "iv": 0.1691, "open_interest": 950.0, "volume": 22.0, "delta": -0.0398, "gamma": 0.0034, "vega": 0.1385, "theta": -0.0745, "rho": -0.0102, "theo": 0.4006, "change": -0.075, "open": 0.46, "high": 0.51, "low": 0.34, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T15:23:58", "percent_change": -14.2857, "prev_day_close": 0.524999976158142}, {"option": "SPY260911C00728000", "bid": 41.18, "bid_size": 1.0, "ask": 44.37, "ask_size": 1.0, "iv": 0.1725, "open_interest": 12.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0035, "vega": 0.1426, "theta": -0.0756, "rho": 0.2665, "theo": 42.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.72, "last_trade_time": "2026-08-20T14:07:29", "percent_change": 0.0, "prev_day_close": 44.2199993133545}, {"option": "SPY260911P00728000", "bid": 0.41, "bid_size": 340.0, "ask": 0.42, "ask_size": 50.0, "iv": 0.1669, "open_interest": 1183.0, "volume": 30.0, "delta": -0.0416, "gamma": 0.0035, "vega": 0.1433, "theta": -0.0765, "rho": -0.0107, "theo": 0.4174, "change": -0.085, "open": 0.46, "high": 0.54, "low": 0.34, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T15:49:45", "percent_change": -15.3153, "prev_day_close": 0.555000007152557}, {"option": "SPY260911C00729000", "bid": 40.2, "bid_size": 1.0, "ask": 43.39, "ask_size": 1.0, "iv": 0.1704, "open_interest": 4.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0037, "vega": 0.1479, "theta": -0.0777, "rho": 0.2663, "theo": 41.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.08, "last_trade_time": "2026-08-04T12:09:12", "percent_change": 0.0, "prev_day_close": 43.2450008392334}, {"option": "SPY260911P00729000", "bid": 0.43, "bid_size": 340.0, "ask": 0.44, "ask_size": 340.0, "iv": 0.1651, "open_interest": 2070.0, "volume": 261.0, "delta": -0.0436, "gamma": 0.0037, "vega": 0.1485, "theta": -0.0786, "rho": -0.0112, "theo": 0.4354, "change": -0.095, "open": 0.48, "high": 0.6, "low": 0.37, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T15:45:42", "percent_change": -16.5217, "prev_day_close": 0.574999988079071}, {"option": "SPY260911C00730000", "bid": 39.22, "bid_size": 4.0, "ask": 42.41, "ask_size": 1.0, "iv": 0.1681, "open_interest": 75.0, "volume": 5.0, "delta": 0.9546, "gamma": 0.0039, "vega": 0.1536, "theta": -0.0799, "rho": 0.2661, "theo": 40.7398, "change": -1.265, "open": 43.66, "high": 43.66, "low": 41.02, "tick": "down", "last_trade_price": 41.02, "last_trade_time": "2026-08-28T15:50:21", "percent_change": -2.9916, "prev_day_close": 42.2849998474121}, {"option": "SPY260911P00730000", "bid": 0.45, "bid_size": 339.0, "ask": 0.46, "ask_size": 339.0, "iv": 0.1632, "open_interest": 4786.0, "volume": 1250.0, "delta": -0.0458, "gamma": 0.0039, "vega": 0.1542, "theta": -0.0809, "rho": -0.0117, "theo": 0.4546, "change": -0.135, "open": 0.52, "high": 0.63, "low": 0.36, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T16:06:54", "percent_change": -22.6891, "prev_day_close": 0.594999998807907}, {"option": "SPY260911C00731000", "bid": 38.24, "bid_size": 4.0, "ask": 41.43, "ask_size": 1.0, "iv": 0.1659, "open_interest": 28.0, "volume": 1.0, "delta": 0.9524, "gamma": 0.0041, "vega": 0.1596, "theta": -0.0822, "rho": 0.2658, "theo": 39.7619, "change": 2.41, "open": 43.71, "high": 43.71, "low": 43.71, "tick": "up", "last_trade_price": 43.71, "last_trade_time": "2026-08-28T09:38:39", "percent_change": 5.83535, "prev_day_close": 41.2999992370606}, {"option": "SPY260911P00731000", "bid": 0.47, "bid_size": 339.0, "ask": 0.48, "ask_size": 339.0, "iv": 0.1611, "open_interest": 757.0, "volume": 170.0, "delta": -0.048, "gamma": 0.0041, "vega": 0.1607, "theta": -0.0832, "rho": -0.0124, "theo": 0.4752, "change": -0.095, "open": 0.53, "high": 0.62, "low": 0.39, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:53:56", "percent_change": -15.4472, "prev_day_close": 0.615000009536743}, {"option": "SPY260911C00732000", "bid": 37.62, "bid_size": 76.0, "ask": 40.04, "ask_size": 75.0, "iv": 0.162, "open_interest": 125.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0043, "vega": 0.1658, "theta": -0.0846, "rho": 0.2655, "theo": 38.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-20T14:05:45", "percent_change": 0.0, "prev_day_close": 40.0100002288818}, {"option": "SPY260911P00732000", "bid": 0.49, "bid_size": 338.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.1591, "open_interest": 878.0, "volume": 7894.0, "delta": -0.0504, "gamma": 0.0043, "vega": 0.1673, "theta": -0.0856, "rho": -0.013, "theo": 0.4973, "change": -0.105, "open": 0.6, "high": 0.64, "low": 0.4, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T15:39:21", "percent_change": -16.2791, "prev_day_close": 0.644999980926514}, {"option": "SPY260911C00733000", "bid": 36.29, "bid_size": 1.0, "ask": 39.48, "ask_size": 1.0, "iv": 0.1617, "open_interest": 65.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0045, "vega": 0.1724, "theta": -0.0872, "rho": 0.2651, "theo": 37.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.42, "last_trade_time": "2026-08-20T12:49:55", "percent_change": 0.0, "prev_day_close": 39.3299999237061}, {"option": "SPY260911P00733000", "bid": 0.51, "bid_size": 337.0, "ask": 0.53, "ask_size": 338.0, "iv": 0.157, "open_interest": 1955.0, "volume": 256.0, "delta": -0.0532, "gamma": 0.0046, "vega": 0.1748, "theta": -0.0884, "rho": -0.0138, "theo": 0.5231, "change": -0.095, "open": 0.59, "high": 0.71, "low": 0.42, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T15:20:25", "percent_change": -14.0741, "prev_day_close": 0.675000011920929}, {"option": "SPY260911C00734000", "bid": 35.32, "bid_size": 4.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.1595, "open_interest": 56.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0048, "vega": 0.1794, "theta": -0.0898, "rho": 0.2646, "theo": 36.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.17, "last_trade_time": "2026-08-27T14:14:08", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "SPY260911P00734000", "bid": 0.54, "bid_size": 337.0, "ask": 0.55, "ask_size": 73.0, "iv": 0.1553, "open_interest": 2474.0, "volume": 454.0, "delta": -0.0559, "gamma": 0.0048, "vega": 0.181, "theta": -0.091, "rho": -0.0142, "theo": 0.5472, "change": -0.105, "open": 0.6, "high": 0.71, "low": 0.44, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T15:25:58", "percent_change": -14.8936, "prev_day_close": 0.7049999833107}, {"option": "SPY260911C00735000", "bid": 34.35, "bid_size": 4.0, "ask": 37.53, "ask_size": 1.0, "iv": 0.1575, "open_interest": 83.0, "volume": 11.0, "delta": 0.9416, "gamma": 0.005, "vega": 0.1866, "theta": -0.0927, "rho": 0.2641, "theo": 35.8675, "change": -1.535, "open": 38.7, "high": 38.7, "low": 35.45, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-08-28T15:52:24", "percent_change": -4.10044, "prev_day_close": 37.4349994659424}, {"option": "SPY260911P00735000", "bid": 0.57, "bid_size": 100.0, "ask": 0.58, "ask_size": 337.0, "iv": 0.1533, "open_interest": 2880.0, "volume": 2023.0, "delta": -0.0591, "gamma": 0.0051, "vega": 0.1883, "theta": -0.0941, "rho": -0.015, "theo": 0.5777, "change": -0.175, "open": 0.62, "high": 0.75, "low": 0.44, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T16:12:26", "percent_change": -23.8095, "prev_day_close": 0.735000014305115}, {"option": "SPY260911C00736000", "bid": 33.38, "bid_size": 1.0, "ask": 36.57, "ask_size": 1.0, "iv": 0.1557, "open_interest": 21.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0053, "vega": 0.1943, "theta": -0.0956, "rho": 0.2636, "theo": 34.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.24, "last_trade_time": "2026-08-20T11:38:50", "percent_change": 0.0, "prev_day_close": 36.4900016784668}, {"option": "SPY260911P00736000", "bid": 0.6, "bid_size": 72.0, "ask": 0.61, "ask_size": 73.0, "iv": 0.1515, "open_interest": 1793.0, "volume": 1692.0, "delta": -0.0624, "gamma": 0.0054, "vega": 0.1957, "theta": -0.0972, "rho": -0.0158, "theo": 0.608, "change": -0.175, "open": 0.65, "high": 0.81, "low": 0.48, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T16:07:30", "percent_change": -22.5806, "prev_day_close": 0.774999976158142}, {"option": "SPY260911C00737000", "bid": 32.42, "bid_size": 4.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.1538, "open_interest": 82.0, "volume": 2.0, "delta": 0.935, "gamma": 0.0056, "vega": 0.2024, "theta": -0.0987, "rho": 0.263, "theo": 33.9325, "change": -1.485, "open": 35.84, "high": 35.84, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-28T15:07:26", "percent_change": -4.18487, "prev_day_close": 35.4850006103516}, {"option": "SPY260911P00737000", "bid": 0.63, "bid_size": 335.0, "ask": 0.65, "ask_size": 337.0, "iv": 0.1498, "open_interest": 642.0, "volume": 45.0, "delta": -0.0659, "gamma": 0.0057, "vega": 0.204, "theta": -0.1003, "rho": -0.0167, "theo": 0.6405, "change": -0.165, "open": 0.69, "high": 0.79, "low": 0.49, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T16:12:50", "percent_change": -20.4969, "prev_day_close": 0.805000007152557}, {"option": "SPY260911C00738000", "bid": 31.81, "bid_size": 46.0, "ask": 34.21, "ask_size": 46.0, "iv": 0.1501, "open_interest": 121.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0059, "vega": 0.211, "theta": -0.1019, "rho": 0.2623, "theo": 32.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.42, "last_trade_time": "2026-08-26T13:04:35", "percent_change": 0.0, "prev_day_close": 34.2650012969971}, {"option": "SPY260911P00738000", "bid": 0.67, "bid_size": 56.0, "ask": 0.68, "ask_size": 337.0, "iv": 0.148, "open_interest": 1110.0, "volume": 335.0, "delta": -0.0696, "gamma": 0.006, "vega": 0.2134, "theta": -0.1036, "rho": -0.0177, "theo": 0.6754, "change": -0.165, "open": 0.72, "high": 0.93, "low": 0.51, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:57:53", "percent_change": -19.5266, "prev_day_close": 0.844999998807907}, {"option": "SPY260911C00739000", "bid": 30.49, "bid_size": 1.0, "ask": 33.68, "ask_size": 1.0, "iv": 0.1499, "open_interest": 17.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0062, "vega": 0.22, "theta": -0.1053, "rho": 0.2615, "theo": 32.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.87, "last_trade_time": "2026-08-24T12:29:24", "percent_change": 0.0, "prev_day_close": 33.6599998474121}, {"option": "SPY260911P00739000", "bid": 0.7, "bid_size": 334.0, "ask": 0.72, "ask_size": 336.0, "iv": 0.146, "open_interest": 1102.0, "volume": 373.0, "delta": -0.0736, "gamma": 0.0063, "vega": 0.223, "theta": -0.107, "rho": -0.0188, "theo": 0.713, "change": -0.16, "open": 0.76, "high": 1.07, "low": 0.54, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:56:51", "percent_change": -17.9775, "prev_day_close": 0.889999985694885}, {"option": "SPY260911C00740000", "bid": 30.64, "bid_size": 58.0, "ask": 32.32, "ask_size": 81.0, "iv": 0.1623, "open_interest": 327.0, "volume": 24.0, "delta": 0.9232, "gamma": 0.0066, "vega": 0.2293, "theta": -0.1088, "rho": 0.2606, "theo": 31.0493, "change": -0.585, "open": 32.63, "high": 34.98, "low": 31.33, "tick": "up", "last_trade_price": 31.86, "last_trade_time": "2026-08-28T15:50:34", "percent_change": -1.80305, "prev_day_close": 32.4450006484985}, {"option": "SPY260911P00740000", "bid": 0.74, "bid_size": 359.0, "ask": 0.76, "ask_size": 336.0, "iv": 0.1442, "open_interest": 35231.0, "volume": 2369.0, "delta": -0.0779, "gamma": 0.0067, "vega": 0.2323, "theta": -0.1107, "rho": -0.0195, "theo": 0.7541, "change": -0.195, "open": 0.81, "high": 1.03, "low": 0.56, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-28T16:13:38", "percent_change": -20.8556, "prev_day_close": 0.935000002384186}, {"option": "SPY260911C00741000", "bid": 28.58, "bid_size": 1.0, "ask": 31.77, "ask_size": 1.0, "iv": 0.1462, "open_interest": 61.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.007, "vega": 0.239, "theta": -0.1125, "rho": 0.2596, "theo": 30.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.34, "last_trade_time": "2026-08-26T15:56:35", "percent_change": 0.0, "prev_day_close": 31.7899990081787}, {"option": "SPY260911P00741000", "bid": 0.79, "bid_size": 327.0, "ask": 0.81, "ask_size": 336.0, "iv": 0.1427, "open_interest": 1193.0, "volume": 313.0, "delta": -0.0826, "gamma": 0.0071, "vega": 0.2414, "theta": -0.1145, "rho": -0.0206, "theo": 0.7988, "change": -0.185, "open": 0.85, "high": 1.05, "low": 0.61, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T16:07:30", "percent_change": -18.7817, "prev_day_close": 0.985000014305115}, {"option": "SPY260911C00742000", "bid": 27.63, "bid_size": 1.0, "ask": 30.82, "ask_size": 1.0, "iv": 0.1443, "open_interest": 64.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0074, "vega": 0.2493, "theta": -0.1163, "rho": 0.2586, "theo": 29.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.22, "last_trade_time": "2026-08-27T14:54:10", "percent_change": 0.0, "prev_day_close": 30.8250007629394}, {"option": "SPY260911P00742000", "bid": 0.84, "bid_size": 326.0, "ask": 0.86, "ask_size": 336.0, "iv": 0.141, "open_interest": 972.0, "volume": 239.0, "delta": -0.0876, "gamma": 0.0075, "vega": 0.2511, "theta": -0.1184, "rho": -0.0219, "theo": 0.8468, "change": -0.235, "open": 0.89, "high": 1.2, "low": 0.64, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T15:59:25", "percent_change": -22.7053, "prev_day_close": 1.0349999666214}, {"option": "SPY260911C00743000", "bid": 26.68, "bid_size": 4.0, "ask": 29.87, "ask_size": 1.0, "iv": 0.1424, "open_interest": 239.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0078, "vega": 0.2601, "theta": -0.1203, "rho": 0.2574, "theo": 28.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.56, "last_trade_time": "2026-08-27T15:12:22", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SPY260911P00743000", "bid": 0.89, "bid_size": 332.0, "ask": 0.91, "ask_size": 335.0, "iv": 0.1393, "open_interest": 582.0, "volume": 99.0, "delta": -0.093, "gamma": 0.0079, "vega": 0.2625, "theta": -0.1225, "rho": -0.0233, "theo": 0.8983, "change": -0.195, "open": 0.94, "high": 1.2, "low": 0.67, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T15:57:05", "percent_change": -17.8082, "prev_day_close": 1.09500002861023}, {"option": "SPY260911C00744000", "bid": 25.74, "bid_size": 1.0, "ask": 28.93, "ask_size": 1.0, "iv": 0.1407, "open_interest": 217.0, "volume": 2.0, "delta": 0.9029, "gamma": 0.0082, "vega": 0.2714, "theta": -0.1244, "rho": 0.2561, "theo": 27.2515, "change": -1.935, "open": 26.71, "high": 26.71, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-28T14:55:31", "percent_change": -6.75747, "prev_day_close": 28.6350002288818}, {"option": "SPY260911P00744000", "bid": 0.95, "bid_size": 97.0, "ask": 0.97, "ask_size": 336.0, "iv": 0.1377, "open_interest": 2778.0, "volume": 259.0, "delta": -0.0987, "gamma": 0.0084, "vega": 0.2749, "theta": -0.1267, "rho": -0.0248, "theo": 0.9537, "change": -0.195, "open": 0.98, "high": 1.27, "low": 0.71, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T15:56:09", "percent_change": -16.8831, "prev_day_close": 1.15499997138977}, {"option": "SPY260911C00745000", "bid": 24.89, "bid_size": 16.0, "ask": 27.78, "ask_size": 16.0, "iv": 0.1366, "open_interest": 384.0, "volume": 16.0, "delta": 0.8968, "gamma": 0.0087, "vega": 0.2832, "theta": -0.1286, "rho": 0.2547, "theo": 26.3123, "change": -1.275, "open": 28.43, "high": 29.82, "low": 26.43, "tick": "down", "last_trade_price": 26.43, "last_trade_time": "2026-08-28T15:51:09", "percent_change": -4.60206, "prev_day_close": 27.7049999237061}, {"option": "SPY260911P00745000", "bid": 1.01, "bid_size": 252.0, "ask": 1.03, "ask_size": 261.0, "iv": 0.136, "open_interest": 3156.0, "volume": 667.0, "delta": -0.1048, "gamma": 0.0089, "vega": 0.2873, "theta": -0.131, "rho": -0.0258, "theo": 1.0138, "change": -0.195, "open": 1.02, "high": 1.27, "low": 0.73, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-28T16:14:22", "percent_change": -16.0494, "prev_day_close": 1.2150000333786}, {"option": "SPY260911C00746000", "bid": 23.87, "bid_size": 48.0, "ask": 26.77, "ask_size": 48.0, "iv": 0.132, "open_interest": 143.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0092, "vega": 0.2953, "theta": -0.133, "rho": 0.2531, "theo": 25.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.86, "last_trade_time": "2026-08-27T15:34:22", "percent_change": 0.0, "prev_day_close": 26.8199996948242}, {"option": "SPY260911P00746000", "bid": 1.07, "bid_size": 251.0, "ask": 1.1, "ask_size": 256.0, "iv": 0.1343, "open_interest": 581.0, "volume": 577.0, "delta": -0.1115, "gamma": 0.0094, "vega": 0.2985, "theta": -0.1356, "rho": -0.0274, "theo": 1.0799, "change": -0.235, "open": 1.07, "high": 1.42, "low": 0.78, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T16:04:30", "percent_change": -18.2879, "prev_day_close": 1.2849999666214}, {"option": "SPY260911C00747000", "bid": 23.26, "bid_size": 85.0, "ask": 25.74, "ask_size": 85.0, "iv": 0.1342, "open_interest": 43.0, "volume": 80.0, "delta": 0.8834, "gamma": 0.0098, "vega": 0.3078, "theta": -0.1376, "rho": 0.2514, "theo": 24.4489, "change": -1.415, "open": 29.3, "high": 29.4, "low": 24.8, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-28T13:51:25", "percent_change": -5.39767, "prev_day_close": 26.2150001525879}, {"option": "SPY260911P00747000", "bid": 1.14, "bid_size": 251.0, "ask": 1.17, "ask_size": 256.0, "iv": 0.1326, "open_interest": 1094.0, "volume": 138.0, "delta": -0.1187, "gamma": 0.01, "vega": 0.3103, "theta": -0.1403, "rho": -0.0292, "theo": 1.151, "change": -0.155, "open": 1.19, "high": 1.48, "low": 0.82, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -11.4391, "prev_day_close": 1.35500001907349}, {"option": "SPY260911C00748000", "bid": 23.2, "bid_size": 52.0, "ask": 23.69, "ask_size": 32.0, "iv": 0.1281, "open_interest": 536.0, "volume": 1.0, "delta": 0.8759, "gamma": 0.0103, "vega": 0.3209, "theta": -0.1422, "rho": 0.2496, "theo": 23.5255, "change": -1.74, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-28T13:10:12", "percent_change": -6.94888, "prev_day_close": 25.039999961853}, {"option": "SPY260911P00748000", "bid": 1.22, "bid_size": 250.0, "ask": 1.24, "ask_size": 72.0, "iv": 0.1311, "open_interest": 4256.0, "volume": 396.0, "delta": -0.1263, "gamma": 0.0105, "vega": 0.3239, "theta": -0.145, "rho": -0.0312, "theo": 1.2273, "change": -0.205, "open": 1.25, "high": 1.54, "low": 0.87, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-28T16:06:25", "percent_change": -14.2857, "prev_day_close": 1.43500000238419}, {"option": "SPY260911C00749000", "bid": 22.33, "bid_size": 12.0, "ask": 22.78, "ask_size": 58.0, "iv": 0.1275, "open_interest": 363.0, "volume": 13.0, "delta": 0.8679, "gamma": 0.0109, "vega": 0.3346, "theta": -0.147, "rho": 0.2476, "theo": 22.6082, "change": 0.915, "open": 25.31, "high": 25.31, "low": 25.31, "tick": "up", "last_trade_price": 25.31, "last_trade_time": "2026-08-28T10:00:13", "percent_change": 3.75077, "prev_day_close": 24.3950004577637}, {"option": "SPY260911P00749000", "bid": 1.31, "bid_size": 70.0, "ask": 1.33, "ask_size": 255.0, "iv": 0.1295, "open_interest": 1589.0, "volume": 119.0, "delta": -0.1345, "gamma": 0.0112, "vega": 0.3393, "theta": -0.1499, "rho": -0.0331, "theo": 1.3095, "change": -0.17, "open": 1.27, "high": 1.61, "low": 0.99, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T15:54:23", "percent_change": -11.1842, "prev_day_close": 1.51999998092651}, {"option": "SPY260911C00750000", "bid": 21.42, "bid_size": 22.0, "ask": 21.87, "ask_size": 33.0, "iv": 0.126, "open_interest": 381.0, "volume": 219.0, "delta": 0.8593, "gamma": 0.0116, "vega": 0.3487, "theta": -0.1518, "rho": 0.2454, "theo": 21.6976, "change": -1.57, "open": 24.12, "high": 27.0, "low": 21.51, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-08-28T15:45:32", "percent_change": -6.66667, "prev_day_close": 23.5500001907349}, {"option": "SPY260911P00750000", "bid": 1.39, "bid_size": 249.0, "ask": 1.42, "ask_size": 260.0, "iv": 0.1277, "open_interest": 7300.0, "volume": 5744.0, "delta": -0.1433, "gamma": 0.0118, "vega": 0.3535, "theta": -0.1549, "rho": -0.0348, "theo": 1.3995, "change": -0.22, "open": 1.4, "high": 1.84, "low": 0.96, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-28T16:14:25", "percent_change": -13.6646, "prev_day_close": 1.61000001430511}, {"option": "SPY260911C00751000", "bid": 20.51, "bid_size": 33.0, "ask": 20.97, "ask_size": 33.0, "iv": 0.1244, "open_interest": 189.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0122, "vega": 0.363, "theta": -0.1567, "rho": 0.243, "theo": 20.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-08-27T15:44:57", "percent_change": 0.0, "prev_day_close": 22.039999961853}, {"option": "SPY260911P00751000", "bid": 1.49, "bid_size": 248.0, "ask": 1.52, "ask_size": 254.0, "iv": 0.1262, "open_interest": 562.0, "volume": 417.0, "delta": -0.1528, "gamma": 0.0125, "vega": 0.3665, "theta": -0.1601, "rho": -0.0369, "theo": 1.4977, "change": -0.195, "open": 1.47, "high": 1.87, "low": 1.04, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-28T16:14:25", "percent_change": -11.437, "prev_day_close": 1.70500004291534}, {"option": "SPY260911C00752000", "bid": 19.62, "bid_size": 22.0, "ask": 20.06, "ask_size": 58.0, "iv": 0.1228, "open_interest": 214.0, "volume": 15.0, "delta": 0.8402, "gamma": 0.0129, "vega": 0.3777, "theta": -0.1617, "rho": 0.2405, "theo": 19.8989, "change": -1.83, "open": 23.02, "high": 25.06, "low": 19.93, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-08-28T14:55:02", "percent_change": -8.40993, "prev_day_close": 21.7600002288818}, {"option": "SPY260911P00752000", "bid": 1.6, "bid_size": 70.0, "ask": 1.62, "ask_size": 253.0, "iv": 0.1246, "open_interest": 1627.0, "volume": 322.0, "delta": -0.163, "gamma": 0.0132, "vega": 0.3804, "theta": -0.1652, "rho": -0.0395, "theo": 1.603, "change": -0.23, "open": 1.59, "high": 2.02, "low": 1.11, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-08-28T16:00:10", "percent_change": -12.7072, "prev_day_close": 1.81000000238419}, {"option": "SPY260911C00753000", "bid": 18.73, "bid_size": 17.0, "ask": 19.17, "ask_size": 50.0, "iv": 0.1212, "open_interest": 179.0, "volume": 14.0, "delta": 0.8296, "gamma": 0.0136, "vega": 0.3929, "theta": -0.1667, "rho": 0.2377, "theo": 19.0119, "change": 3.805, "open": 22.02, "high": 23.92, "low": 21.12, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-08-28T11:08:17", "percent_change": 18.9162, "prev_day_close": 20.1149997711182}, {"option": "SPY260911P00753000", "bid": 1.71, "bid_size": 246.0, "ask": 1.73, "ask_size": 72.0, "iv": 0.1231, "open_interest": 1153.0, "volume": 267.0, "delta": -0.1737, "gamma": 0.0139, "vega": 0.3976, "theta": -0.1704, "rho": -0.042, "theo": 1.7163, "change": -0.21, "open": 1.64, "high": 2.09, "low": 1.18, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-08-28T16:12:29", "percent_change": -10.9375, "prev_day_close": 1.91999995708466}, {"option": "SPY260911C00754000", "bid": 17.9, "bid_size": 12.0, "ask": 18.3, "ask_size": 50.0, "iv": 0.1204, "open_interest": 392.0, "volume": 3.0, "delta": 0.8184, "gamma": 0.0144, "vega": 0.4084, "theta": -0.1718, "rho": 0.2347, "theo": 18.1341, "change": 0.085, "open": 19.87, "high": 22.15, "low": 19.87, "tick": "down", "last_trade_price": 20.09, "last_trade_time": "2026-08-28T12:06:13", "percent_change": 0.424893, "prev_day_close": 20.0050001144409}, {"option": "SPY260911P00754000", "bid": 1.83, "bid_size": 245.0, "ask": 1.86, "ask_size": 250.0, "iv": 0.1214, "open_interest": 1430.0, "volume": 455.0, "delta": -0.1853, "gamma": 0.0147, "vega": 0.4141, "theta": -0.1756, "rho": -0.0441, "theo": 1.8397, "change": -0.21, "open": 1.77, "high": 2.33, "low": 1.27, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -10.2941, "prev_day_close": 2.03999996185303}, {"option": "SPY260911C00755000", "bid": 17.04, "bid_size": 16.0, "ask": 17.44, "ask_size": 85.0, "iv": 0.1191, "open_interest": 456.0, "volume": 16.0, "delta": 0.8063, "gamma": 0.0151, "vega": 0.424, "theta": -0.1768, "rho": 0.2315, "theo": 17.2663, "change": -1.765, "open": 19.8, "high": 20.5, "low": 17.33, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-28T15:51:53", "percent_change": -9.23359, "prev_day_close": 19.1149997711182}, {"option": "SPY260911P00755000", "bid": 1.96, "bid_size": 248.0, "ask": 1.99, "ask_size": 253.0, "iv": 0.1198, "open_interest": 1606.0, "volume": 2894.0, "delta": -0.1978, "gamma": 0.0155, "vega": 0.428, "theta": -0.1809, "rho": -0.0469, "theo": 1.9749, "change": -0.22, "open": 1.94, "high": 2.5, "low": 1.32, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-28T16:14:40", "percent_change": -10.1383, "prev_day_close": 2.17000007629395}, {"option": "SPY260911C00756000", "bid": 16.16, "bid_size": 18.0, "ask": 16.57, "ask_size": 43.0, "iv": 0.1172, "open_interest": 201.0, "volume": 2.0, "delta": 0.7934, "gamma": 0.0159, "vega": 0.4396, "theta": -0.1817, "rho": 0.228, "theo": 16.4093, "change": 0.13, "open": 18.18, "high": 18.41, "low": 18.18, "tick": "up", "last_trade_price": 18.41, "last_trade_time": "2026-08-28T12:07:25", "percent_change": 0.711161, "prev_day_close": 18.2799997329712}, {"option": "SPY260911P00756000", "bid": 2.11, "bid_size": 50.0, "ask": 2.13, "ask_size": 140.0, "iv": 0.1183, "open_interest": 802.0, "volume": 318.0, "delta": -0.2111, "gamma": 0.0163, "vega": 0.4427, "theta": -0.186, "rho": -0.0502, "theo": 2.1196, "change": -0.2, "open": 2.01, "high": 2.39, "low": 1.45, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-08-28T16:13:23", "percent_change": -8.65801, "prev_day_close": 2.30999994277954}, {"option": "SPY260911C00757000", "bid": 15.3, "bid_size": 19.0, "ask": 15.72, "ask_size": 70.0, "iv": 0.1155, "open_interest": 281.0, "volume": 13.0, "delta": 0.7797, "gamma": 0.0168, "vega": 0.4554, "theta": -0.1866, "rho": 0.2243, "theo": 15.5636, "change": -1.69, "open": 15.49, "high": 15.74, "low": 15.49, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -9.69593, "prev_day_close": 17.4300003051758}, {"option": "SPY260911P00757000", "bid": 2.26, "bid_size": 153.0, "ask": 2.29, "ask_size": 172.0, "iv": 0.1167, "open_interest": 876.0, "volume": 433.0, "delta": -0.2251, "gamma": 0.0172, "vega": 0.4607, "theta": -0.1911, "rho": -0.0531, "theo": 2.2753, "change": -0.235, "open": 2.17, "high": 2.71, "low": 1.52, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-28T15:57:57", "percent_change": -9.5723, "prev_day_close": 2.45500004291534}, {"option": "SPY260911C00758000", "bid": 14.5, "bid_size": 12.0, "ask": 14.91, "ask_size": 50.0, "iv": 0.1147, "open_interest": 135.0, "volume": 13.0, "delta": 0.7651, "gamma": 0.0176, "vega": 0.4714, "theta": -0.1912, "rho": 0.2203, "theo": 14.7304, "change": -1.485, "open": 18.22, "high": 19.79, "low": 15.04, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-28T15:56:01", "percent_change": -8.95387, "prev_day_close": 16.585000038147}, {"option": "SPY260911P00758000", "bid": 2.43, "bid_size": 67.0, "ask": 2.45, "ask_size": 69.0, "iv": 0.1152, "open_interest": 883.0, "volume": 577.0, "delta": -0.2402, "gamma": 0.018, "vega": 0.477, "theta": -0.196, "rho": -0.056, "theo": 2.4455, "change": -0.11, "open": 2.3, "high": 3.0, "low": 1.61, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-08-28T15:38:24", "percent_change": -4.19847, "prev_day_close": 2.62000000476837}, {"option": "SPY260911C00759000", "bid": 13.68, "bid_size": 12.0, "ask": 14.07, "ask_size": 39.0, "iv": 0.113, "open_interest": 227.0, "volume": 12.0, "delta": 0.7496, "gamma": 0.0185, "vega": 0.4868, "theta": -0.1957, "rho": 0.216, "theo": 13.9106, "change": -1.5, "open": 16.09, "high": 17.93, "low": 13.72, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-08-28T15:28:50", "percent_change": -9.52381, "prev_day_close": 15.75}, {"option": "SPY260911P00759000", "bid": 2.61, "bid_size": 144.0, "ask": 2.64, "ask_size": 154.0, "iv": 0.1137, "open_interest": 893.0, "volume": 1089.0, "delta": -0.2563, "gamma": 0.019, "vega": 0.4906, "theta": -0.2007, "rho": -0.0595, "theo": 2.6301, "change": -0.2, "open": 2.41, "high": 3.13, "low": 1.73, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-28T16:11:03", "percent_change": -7.16846, "prev_day_close": 2.78999996185303}, {"option": "SPY260911C00760000", "bid": 12.88, "bid_size": 19.0, "ask": 13.26, "ask_size": 87.0, "iv": 0.1116, "open_interest": 487.0, "volume": 160.0, "delta": 0.7331, "gamma": 0.0193, "vega": 0.502, "theta": -0.2, "rho": 0.2115, "theo": 13.105, "change": -1.71, "open": 15.33, "high": 17.79, "low": 12.83, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-08-28T16:05:08", "percent_change": -11.4842, "prev_day_close": 14.8900003433228}, {"option": "SPY260911P00760000", "bid": 2.81, "bid_size": 53.0, "ask": 2.83, "ask_size": 68.0, "iv": 0.1122, "open_interest": 36442.0, "volume": 9539.0, "delta": -0.2732, "gamma": 0.0199, "vega": 0.505, "theta": -0.2052, "rho": -0.0633, "theo": 2.8274, "change": -0.175, "open": 2.62, "high": 3.45, "low": 1.85, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-28T16:13:53", "percent_change": -5.88235, "prev_day_close": 2.97500002384186}, {"option": "SPY260911C00761000", "bid": 12.06, "bid_size": 12.0, "ask": 12.45, "ask_size": 39.0, "iv": 0.1097, "open_interest": 290.0, "volume": 3.0, "delta": 0.7156, "gamma": 0.0202, "vega": 0.5169, "theta": -0.2039, "rho": 0.2066, "theo": 12.3146, "change": -1.695, "open": 16.6, "high": 16.6, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-08-28T15:47:01", "percent_change": -12.0, "prev_day_close": 14.125}, {"option": "SPY260911P00761000", "bid": 3.02, "bid_size": 50.0, "ask": 3.05, "ask_size": 153.0, "iv": 0.1107, "open_interest": 1438.0, "volume": 361.0, "delta": -0.2913, "gamma": 0.0208, "vega": 0.5228, "theta": -0.2095, "rho": -0.066, "theo": 3.0403, "change": -0.23, "open": 2.66, "high": 3.58, "low": 1.98, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-28T15:58:03", "percent_change": -7.25552, "prev_day_close": 3.17000007629394}, {"option": "SPY260911C00762000", "bid": 11.29, "bid_size": 25.0, "ask": 11.65, "ask_size": 51.0, "iv": 0.108, "open_interest": 336.0, "volume": 133.0, "delta": 0.6972, "gamma": 0.0211, "vega": 0.5313, "theta": -0.2074, "rho": 0.2014, "theo": 11.5406, "change": -1.525, "open": 14.4, "high": 16.15, "low": 11.48, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-28T15:45:59", "percent_change": -11.4447, "prev_day_close": 13.3249998092651}, {"option": "SPY260911P00762000", "bid": 3.24, "bid_size": 203.0, "ask": 3.28, "ask_size": 154.0, "iv": 0.1092, "open_interest": 563.0, "volume": 727.0, "delta": -0.3104, "gamma": 0.0217, "vega": 0.5352, "theta": -0.2133, "rho": -0.07, "theo": 3.2736, "change": -0.12, "open": 3.05, "high": 3.83, "low": 2.14, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-08-28T16:07:04", "percent_change": -3.53983, "prev_day_close": 3.39000010490418}, {"option": "SPY260911C00763000", "bid": 10.58, "bid_size": 6.0, "ask": 10.92, "ask_size": 57.0, "iv": 0.1073, "open_interest": 579.0, "volume": 229.0, "delta": 0.6777, "gamma": 0.022, "vega": 0.5446, "theta": -0.2105, "rho": 0.196, "theo": 10.7842, "change": -1.935, "open": 13.03, "high": 15.42, "low": 10.45, "tick": "no_change", "last_trade_price": 10.63, "last_trade_time": "2026-08-28T15:04:31", "percent_change": -15.3999, "prev_day_close": 12.5650000572205}, {"option": "SPY260911P00763000", "bid": 3.49, "bid_size": 146.0, "ask": 3.53, "ask_size": 164.0, "iv": 0.1078, "open_interest": 1084.0, "volume": 811.0, "delta": -0.3306, "gamma": 0.0226, "vega": 0.5473, "theta": -0.2166, "rho": -0.0743, "theo": 3.5223, "change": -0.12, "open": 3.15, "high": 4.05, "low": 2.17, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T16:10:00", "percent_change": -3.31492, "prev_day_close": 3.62000000476837}, {"option": "SPY260911C00764000", "bid": 9.81, "bid_size": 47.0, "ask": 10.16, "ask_size": 32.0, "iv": 0.1054, "open_interest": 465.0, "volume": 319.0, "delta": 0.6572, "gamma": 0.0228, "vega": 0.5572, "theta": -0.213, "rho": 0.1902, "theo": 10.0462, "change": -1.66, "open": 12.24, "high": 14.52, "low": 9.9, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-28T15:30:27", "percent_change": -14.0559, "prev_day_close": 11.8099999427795}, {"option": "SPY260911P00764000", "bid": 3.76, "bid_size": 146.0, "ask": 3.8, "ask_size": 146.0, "iv": 0.1063, "open_interest": 588.0, "volume": 959.0, "delta": -0.3518, "gamma": 0.0235, "vega": 0.5616, "theta": -0.2197, "rho": -0.078, "theo": 3.7892, "change": -0.11, "open": 3.42, "high": 4.22, "low": 2.46, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-08-28T16:10:57", "percent_change": -2.84238, "prev_day_close": 3.87000000476837}, {"option": "SPY260911C00765000", "bid": 9.12, "bid_size": 371.0, "ask": 9.43, "ask_size": 39.0, "iv": 0.1041, "open_interest": 1157.0, "volume": 494.0, "delta": 0.6357, "gamma": 0.0236, "vega": 0.5687, "theta": -0.215, "rho": 0.1841, "theo": 9.3283, "change": -1.38, "open": 11.66, "high": 13.6, "low": 9.09, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-28T15:58:02", "percent_change": -12.4549, "prev_day_close": 11.0799999237061}, {"option": "SPY260911P00765000", "bid": 4.05, "bid_size": 144.0, "ask": 4.09, "ask_size": 132.0, "iv": 0.1049, "open_interest": 1906.0, "volume": 3700.0, "delta": -0.3743, "gamma": 0.0244, "vega": 0.5715, "theta": -0.222, "rho": -0.0815, "theo": 4.0815, "change": -0.095, "open": 3.74, "high": 4.8, "low": 2.58, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-08-28T16:14:09", "percent_change": -2.29746, "prev_day_close": 4.13499999046326}, {"option": "SPY260911C00766000", "bid": 8.44, "bid_size": 54.0, "ask": 8.77, "ask_size": 54.0, "iv": 0.1032, "open_interest": 940.0, "volume": 288.0, "delta": 0.6131, "gamma": 0.0244, "vega": 0.5787, "theta": -0.2164, "rho": 0.1777, "theo": 8.6318, "change": -1.695, "open": 11.0, "high": 12.93, "low": 8.6, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-28T16:05:08", "percent_change": -16.3847, "prev_day_close": 10.3450002670288}, {"option": "SPY260911P00766000", "bid": 4.37, "bid_size": 1.0, "ask": 4.4, "ask_size": 131.0, "iv": 0.1036, "open_interest": 1460.0, "volume": 747.0, "delta": -0.3977, "gamma": 0.0253, "vega": 0.5801, "theta": -0.2237, "rho": -0.0863, "theo": 4.3925, "change": -0.075, "open": 3.98, "high": 4.98, "low": 2.85, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-28T16:02:46", "percent_change": -1.69491, "prev_day_close": 4.42499995231628}, {"option": "SPY260911C00767000", "bid": 7.78, "bid_size": 27.0, "ask": 8.09, "ask_size": 48.0, "iv": 0.1019, "open_interest": 1265.0, "volume": 179.0, "delta": 0.5896, "gamma": 0.0251, "vega": 0.5871, "theta": -0.217, "rho": 0.171, "theo": 7.9577, "change": -1.705, "open": 10.25, "high": 12.18, "low": 7.8, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -17.6776, "prev_day_close": 9.64499998092651}, {"option": "SPY260911P00767000", "bid": 4.7, "bid_size": 143.0, "ask": 4.74, "ask_size": 146.0, "iv": 0.1022, "open_interest": 2905.0, "volume": 856.0, "delta": -0.4224, "gamma": 0.0261, "vega": 0.5885, "theta": -0.2249, "rho": -0.0885, "theo": 4.7265, "change": -0.055, "open": 4.27, "high": 5.47, "low": 3.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-08-28T16:13:10", "percent_change": -1.16156, "prev_day_close": 4.73499989509582}, {"option": "SPY260911C00768000", "bid": 7.14, "bid_size": 34.0, "ask": 7.43, "ask_size": 41.0, "iv": 0.1005, "open_interest": 976.0, "volume": 191.0, "delta": 0.5651, "gamma": 0.0258, "vega": 0.5939, "theta": -0.2168, "rho": 0.1639, "theo": 7.3078, "change": -1.685, "open": 9.4, "high": 11.74, "low": 7.11, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-08-28T16:06:22", "percent_change": -18.7744, "prev_day_close": 8.97499990463257}, {"option": "SPY260911P00768000", "bid": 5.06, "bid_size": 140.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.1009, "open_interest": 996.0, "volume": 957.0, "delta": -0.4481, "gamma": 0.0268, "vega": 0.5937, "theta": -0.2252, "rho": -0.0934, "theo": 5.0904, "change": -0.005, "open": 4.58, "high": 5.87, "low": 3.24, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-28T16:06:22", "percent_change": -0.0987178, "prev_day_close": 5.06500005722046}, {"option": "SPY260911C00769000", "bid": 6.65, "bid_size": 112.0, "ask": 6.69, "ask_size": 130.0, "iv": 0.0993, "open_interest": 817.0, "volume": 374.0, "delta": 0.5396, "gamma": 0.0263, "vega": 0.5985, "theta": -0.2158, "rho": 0.1567, "theo": 6.6837, "change": -1.62, "open": 8.72, "high": 10.85, "low": 6.5, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-28T16:11:33", "percent_change": -19.4712, "prev_day_close": 8.32000017166138}, {"option": "SPY260911P00769000", "bid": 5.45, "bid_size": 128.0, "ask": 5.49, "ask_size": 65.0, "iv": 0.0996, "open_interest": 1062.0, "volume": 925.0, "delta": -0.4747, "gamma": 0.0275, "vega": 0.5966, "theta": -0.2247, "rho": -0.0954, "theo": 5.4774, "change": -0.015, "open": 4.83, "high": 6.25, "low": 3.49, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-08-28T16:13:13", "percent_change": -0.276497, "prev_day_close": 5.42499995231628}, {"option": "SPY260911C00770000", "bid": 6.06, "bid_size": 129.0, "ask": 6.1, "ask_size": 136.0, "iv": 0.0982, "open_interest": 1916.0, "volume": 3698.0, "delta": 0.5134, "gamma": 0.0268, "vega": 0.601, "theta": -0.2139, "rho": 0.1492, "theo": 6.0867, "change": -1.575, "open": 8.0, "high": 10.05, "low": 5.94, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-08-28T16:14:46", "percent_change": -20.4413, "prev_day_close": 7.70499992370606}, {"option": "SPY260911P00770000", "bid": 5.87, "bid_size": 128.0, "ask": 5.91, "ask_size": 65.0, "iv": 0.0983, "open_interest": 1587.0, "volume": 4044.0, "delta": -0.5025, "gamma": 0.0281, "vega": 0.5968, "theta": -0.2236, "rho": -0.0987, "theo": 5.8944, "change": 0.065, "open": 5.3, "high": 6.74, "low": 3.79, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-08-28T16:14:15", "percent_change": 1.11972, "prev_day_close": 5.8050000667572}, {"option": "SPY260911C00771000", "bid": 5.5, "bid_size": 131.0, "ask": 5.54, "ask_size": 171.0, "iv": 0.097, "open_interest": 1780.0, "volume": 1753.0, "delta": 0.4864, "gamma": 0.0272, "vega": 0.601, "theta": -0.2111, "rho": 0.1413, "theo": 5.5186, "change": -1.535, "open": 7.55, "high": 9.17, "low": 5.33, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-08-28T16:14:34", "percent_change": -21.635, "prev_day_close": 7.09500002861023}, {"option": "SPY260911P00771000", "bid": 6.32, "bid_size": 127.0, "ask": 6.36, "ask_size": 65.0, "iv": 0.097, "open_interest": 1542.0, "volume": 1150.0, "delta": -0.531, "gamma": 0.0285, "vega": 0.5963, "theta": -0.2215, "rho": -0.1047, "theo": 6.3428, "change": 0.115, "open": 5.76, "high": 7.0, "low": 4.09, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-08-28T16:14:15", "percent_change": 1.85335, "prev_day_close": 6.20499992370606}, {"option": "SPY260911C00772000", "bid": 4.97, "bid_size": 117.0, "ask": 5.01, "ask_size": 164.0, "iv": 0.0958, "open_interest": 1174.0, "volume": 1442.0, "delta": 0.4588, "gamma": 0.0274, "vega": 0.5984, "theta": -0.2074, "rho": 0.1334, "theo": 4.9807, "change": -1.53, "open": 6.9, "high": 8.54, "low": 4.88, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-08-28T16:10:35", "percent_change": -23.4663, "prev_day_close": 6.51999998092651}, {"option": "SPY260911P00772000", "bid": 6.8, "bid_size": 122.0, "ask": 6.84, "ask_size": 63.0, "iv": 0.0958, "open_interest": 1042.0, "volume": 2967.0, "delta": -0.5604, "gamma": 0.0289, "vega": 0.5902, "theta": -0.2185, "rho": -0.1038, "theo": 6.8213, "change": 0.19, "open": 6.0, "high": 7.43, "low": 4.39, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-08-28T15:47:17", "percent_change": 2.86145, "prev_day_close": 6.6399998664856}, {"option": "SPY260911C00773000", "bid": 4.47, "bid_size": 118.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.0947, "open_interest": 1160.0, "volume": 1314.0, "delta": 0.4308, "gamma": 0.0274, "vega": 0.5931, "theta": -0.2028, "rho": 0.1253, "theo": 4.474, "change": -1.46, "open": 6.33, "high": 8.0, "low": 4.43, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -24.4556, "prev_day_close": 5.97000002861023}, {"option": "SPY260911P00773000", "bid": 7.18, "bid_size": 27.0, "ask": 7.52, "ask_size": 24.0, "iv": 0.0948, "open_interest": 372.0, "volume": 2284.0, "delta": -0.5905, "gamma": 0.0291, "vega": 0.5805, "theta": -0.2148, "rho": -0.1079, "theo": 7.3368, "change": 0.14, "open": 6.41, "high": 7.98, "low": 4.7, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-08-28T15:45:21", "percent_change": 1.97183, "prev_day_close": 7.09999990463257}, {"option": "SPY260911C00774000", "bid": 4.0, "bid_size": 122.0, "ask": 4.03, "ask_size": 156.0, "iv": 0.0936, "open_interest": 1183.0, "volume": 1311.0, "delta": 0.4026, "gamma": 0.0274, "vega": 0.5849, "theta": -0.1972, "rho": 0.1171, "theo": 3.9999, "change": -1.485, "open": 5.74, "high": 7.47, "low": 3.9, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -27.2727, "prev_day_close": 5.4449999332428}, {"option": "SPY260911P00774000", "bid": 7.75, "bid_size": 18.0, "ask": 8.04, "ask_size": 22.0, "iv": 0.0937, "open_interest": 480.0, "volume": 1946.0, "delta": -0.6207, "gamma": 0.0292, "vega": 0.5709, "theta": -0.2099, "rho": -0.1055, "theo": 7.8837, "change": 0.24, "open": 6.61, "high": 8.3, "low": 5.11, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-28T16:14:12", "percent_change": 3.15374, "prev_day_close": 7.6100001335144}, {"option": "SPY260911C00775000", "bid": 3.56, "bid_size": 127.0, "ask": 3.59, "ask_size": 154.0, "iv": 0.0926, "open_interest": 2974.0, "volume": 2819.0, "delta": 0.3743, "gamma": 0.0271, "vega": 0.574, "theta": -0.1908, "rho": 0.1089, "theo": 3.5585, "change": -1.345, "open": 5.21, "high": 6.87, "low": 3.48, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T16:14:50", "percent_change": -27.1992, "prev_day_close": 4.9449999332428}, {"option": "SPY260911P00775000", "bid": 8.34, "bid_size": 38.0, "ask": 8.62, "ask_size": 51.0, "iv": 0.0926, "open_interest": 1522.0, "volume": 1037.0, "delta": -0.6516, "gamma": 0.0291, "vega": 0.5526, "theta": -0.2046, "rho": -0.1076, "theo": 8.4684, "change": 0.14, "open": 7.57, "high": 9.3, "low": 5.55, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-08-28T16:05:10", "percent_change": 1.7199, "prev_day_close": 8.14000034332275}, {"option": "SPY260911C00776000", "bid": 3.15, "bid_size": 132.0, "ask": 3.18, "ask_size": 168.0, "iv": 0.0917, "open_interest": 2104.0, "volume": 587.0, "delta": 0.3461, "gamma": 0.0267, "vega": 0.56, "theta": -0.1835, "rho": 0.1006, "theo": 3.1504, "change": -1.285, "open": 4.63, "high": 6.27, "low": 3.11, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-08-28T16:12:44", "percent_change": -28.7151, "prev_day_close": 4.47499990463257}, {"option": "SPY260911P00776000", "bid": 8.88, "bid_size": 19.0, "ask": 9.26, "ask_size": 14.0, "iv": 0.0911, "open_interest": 1030.0, "volume": 43.0, "delta": -0.682, "gamma": 0.0288, "vega": 0.5376, "theta": -0.1981, "rho": -0.1071, "theo": 9.087, "change": 0.48, "open": 7.82, "high": 9.15, "low": 5.98, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-28T15:17:27", "percent_change": 5.53633, "prev_day_close": 8.67000007629394}, {"option": "SPY260911C00777000", "bid": 2.77, "bid_size": 155.0, "ask": 2.8, "ask_size": 77.0, "iv": 0.0906, "open_interest": 1122.0, "volume": 1000.0, "delta": 0.3184, "gamma": 0.0261, "vega": 0.5435, "theta": -0.1754, "rho": 0.0927, "theo": 2.7752, "change": -1.27, "open": 4.23, "high": 5.71, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-28T16:07:50", "percent_change": -31.4356, "prev_day_close": 4.04000020027161}, {"option": "SPY260911P00777000", "bid": 9.52, "bid_size": 38.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.0898, "open_interest": 1174.0, "volume": 233.0, "delta": -0.7128, "gamma": 0.0283, "vega": 0.5126, "theta": -0.191, "rho": -0.1035, "theo": 9.743, "change": 0.435, "open": 8.44, "high": 10.4, "low": 6.39, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-28T16:12:04", "percent_change": 4.69509, "prev_day_close": 9.2649998664856}, {"option": "SPY260911C00778000", "bid": 2.43, "bid_size": 161.0, "ask": 2.46, "ask_size": 201.0, "iv": 0.0898, "open_interest": 1186.0, "volume": 900.0, "delta": 0.2912, "gamma": 0.0253, "vega": 0.5243, "theta": -0.1667, "rho": 0.0847, "theo": 2.4322, "change": -1.23, "open": 4.0, "high": 5.06, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T16:08:54", "percent_change": -33.8843, "prev_day_close": 3.62999999523163}, {"option": "SPY260911P00778000", "bid": 10.02, "bid_size": 46.0, "ask": 10.71, "ask_size": 17.0, "iv": 0.0881, "open_interest": 1048.0, "volume": 119.0, "delta": -0.7426, "gamma": 0.0276, "vega": 0.4872, "theta": -0.183, "rho": -0.1074, "theo": 10.4342, "change": 0.505, "open": 8.76, "high": 10.37, "low": 7.06, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-08-28T15:30:27", "percent_change": 5.11911, "prev_day_close": 9.86500024795532}, {"option": "SPY260911C00779000", "bid": 2.11, "bid_size": 202.0, "ask": 2.14, "ask_size": 200.0, "iv": 0.0889, "open_interest": 1704.0, "volume": 725.0, "delta": 0.2649, "gamma": 0.0244, "vega": 0.5027, "theta": -0.1574, "rho": 0.0771, "theo": 2.1206, "change": -1.105, "open": 3.4, "high": 4.62, "low": 2.08, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-08-28T16:11:07", "percent_change": -34.0524, "prev_day_close": 3.24500000476837}, {"option": "SPY260911P00779000", "bid": 10.92, "bid_size": 12.0, "ask": 11.47, "ask_size": 24.0, "iv": 0.0896, "open_interest": 547.0, "volume": 159.0, "delta": -0.772, "gamma": 0.0267, "vega": 0.4591, "theta": -0.174, "rho": -0.094, "theo": 11.1608, "change": 0.405, "open": 9.52, "high": 10.91, "low": 7.62, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-08-28T15:28:21", "percent_change": 3.85531, "prev_day_close": 10.5049996376038}, {"option": "SPY260911C00780000", "bid": 1.83, "bid_size": 181.0, "ask": 1.86, "ask_size": 229.0, "iv": 0.0882, "open_interest": 3515.0, "volume": 9197.0, "delta": 0.2395, "gamma": 0.0233, "vega": 0.4793, "theta": -0.1476, "rho": 0.0696, "theo": 1.839, "change": -1.05, "open": 3.0, "high": 4.25, "low": 1.8, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -36.3322, "prev_day_close": 2.89000010490418}, {"option": "SPY260911P00780000", "bid": 11.6, "bid_size": 12.0, "ask": 12.06, "ask_size": 18.0, "iv": 0.0858, "open_interest": 1531.0, "volume": 342.0, "delta": -0.8002, "gamma": 0.0256, "vega": 0.4248, "theta": -0.1642, "rho": -0.0975, "theo": 11.9206, "change": 0.79, "open": 10.12, "high": 12.5, "low": 8.26, "tick": "no_change", "last_trade_price": 11.97, "last_trade_time": "2026-08-28T16:13:45", "percent_change": 7.06619, "prev_day_close": 11.1800003051758}, {"option": "SPY260911C00781000", "bid": 1.57, "bid_size": 215.0, "ask": 1.6, "ask_size": 205.0, "iv": 0.0873, "open_interest": 1228.0, "volume": 567.0, "delta": 0.2153, "gamma": 0.0221, "vega": 0.4538, "theta": -0.1375, "rho": 0.0626, "theo": 1.5864, "change": -0.85, "open": 2.78, "high": 3.69, "low": 1.58, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -33.2031, "prev_day_close": 2.55999994277954}, {"option": "SPY260911P00781000", "bid": 12.2, "bid_size": 23.0, "ask": 12.97, "ask_size": 12.0, "iv": 0.0837, "open_interest": 590.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0243, "vega": 0.3938, "theta": -0.1533, "rho": -0.0793, "theo": 12.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-08-27T10:20:16", "percent_change": 0.0, "prev_day_close": 11.8850002288818}, {"option": "SPY260911C00782000", "bid": 1.35, "bid_size": 182.0, "ask": 1.37, "ask_size": 313.0, "iv": 0.0865, "open_interest": 909.0, "volume": 1019.0, "delta": 0.1923, "gamma": 0.0208, "vega": 0.4273, "theta": -0.1272, "rho": 0.0559, "theo": 1.3609, "change": -0.83, "open": 2.46, "high": 3.37, "low": 1.36, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-28T16:01:26", "percent_change": -36.5639, "prev_day_close": 2.26999998092651}, {"option": "SPY260911P00782000", "bid": 13.07, "bid_size": 22.0, "ask": 13.83, "ask_size": 12.0, "iv": 0.0841, "open_interest": 450.0, "volume": 15.0, "delta": -0.8528, "gamma": 0.0227, "vega": 0.354, "theta": -0.1413, "rho": -0.0822, "theo": 13.535, "change": 0.69, "open": 11.8, "high": 14.2, "low": 9.3, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-08-28T14:40:52", "percent_change": 5.45886, "prev_day_close": 12.6399998664856}, {"option": "SPY260911C00783000", "bid": 1.15, "bid_size": 114.0, "ask": 1.17, "ask_size": 323.0, "iv": 0.0859, "open_interest": 1326.0, "volume": 566.0, "delta": 0.1708, "gamma": 0.0195, "vega": 0.3995, "theta": -0.1169, "rho": 0.0496, "theo": 1.1613, "change": -0.845, "open": 2.18, "high": 2.91, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T16:12:14", "percent_change": -42.3559, "prev_day_close": 1.99500000476837}, {"option": "SPY260911P00783000", "bid": 13.85, "bid_size": 23.0, "ask": 14.66, "ask_size": 1.0, "iv": 0.0812, "open_interest": 507.0, "volume": 8.0, "delta": -0.8764, "gamma": 0.021, "vega": 0.3195, "theta": -0.1284, "rho": -0.0633, "theo": 14.3845, "change": 0.87, "open": 14.21, "high": 14.26, "low": 14.21, "tick": "no_change", "last_trade_price": 14.26, "last_trade_time": "2026-08-28T15:59:24", "percent_change": 6.49738, "prev_day_close": 13.3900003433228}, {"option": "SPY260911C00784000", "bid": 0.97, "bid_size": 324.0, "ask": 0.99, "ask_size": 94.0, "iv": 0.0853, "open_interest": 713.0, "volume": 180.0, "delta": 0.1508, "gamma": 0.0181, "vega": 0.3712, "theta": -0.1067, "rho": 0.0438, "theo": 0.9856, "change": -0.67, "open": 1.79, "high": 2.69, "low": 1.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -38.2857, "prev_day_close": 1.75}, {"option": "SPY260911P00784000", "bid": 13.88, "bid_size": 1.0, "ask": 16.73, "ask_size": 1.0, "iv": 0.0872, "open_interest": 1548.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.019, "vega": 0.2797, "theta": -0.1141, "rho": -0.0636, "theo": 15.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-08-26T15:46:47", "percent_change": 0.0, "prev_day_close": 14.1399998664856}, {"option": "SPY260911C00785000", "bid": 0.82, "bid_size": 99.0, "ask": 0.84, "ask_size": 356.0, "iv": 0.0849, "open_interest": 2051.0, "volume": 1897.0, "delta": 0.1323, "gamma": 0.0166, "vega": 0.3428, "theta": -0.0967, "rho": 0.0383, "theo": 0.8324, "change": -0.68, "open": 1.58, "high": 2.37, "low": 0.81, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T16:12:48", "percent_change": -44.7368, "prev_day_close": 1.51999998092651}, {"option": "SPY260911P00785000", "bid": 14.89, "bid_size": 30.0, "ask": 16.38, "ask_size": 2.0, "iv": 0.0, "open_interest": 2372.0, "volume": 66.0, "delta": -0.9175, "gamma": 0.0169, "vega": 0.2432, "theta": -0.0998, "rho": -0.0472, "theo": 16.1615, "change": 0.72, "open": 14.5, "high": 15.72, "low": 11.7, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-08-28T14:47:28", "percent_change": 4.8, "prev_day_close": 15.0}, {"option": "SPY260911C00786000", "bid": 0.68, "bid_size": 375.0, "ask": 0.71, "ask_size": 380.0, "iv": 0.0844, "open_interest": 1658.0, "volume": 542.0, "delta": 0.1154, "gamma": 0.0152, "vega": 0.3146, "theta": -0.087, "rho": 0.0335, "theo": 0.6998, "change": -0.56, "open": 1.38, "high": 2.08, "low": 0.68, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -42.4242, "prev_day_close": 1.31999999284744}, {"option": "SPY260911P00786000", "bid": 15.82, "bid_size": 47.0, "ask": 18.16, "ask_size": 49.0, "iv": 0.0781, "open_interest": 792.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0147, "vega": 0.208, "theta": -0.0844, "rho": -0.0446, "theo": 17.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-20T15:33:47", "percent_change": 0.0, "prev_day_close": 16.5450000762939}, {"option": "SPY260911C00787000", "bid": 0.57, "bid_size": 512.0, "ask": 0.59, "ask_size": 519.0, "iv": 0.0839, "open_interest": 905.0, "volume": 317.0, "delta": 0.1002, "gamma": 0.0138, "vega": 0.2871, "theta": -0.0779, "rho": 0.029, "theo": 0.5859, "change": -0.565, "open": 1.26, "high": 1.81, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T16:08:46", "percent_change": -49.345, "prev_day_close": 1.14499998092651}, {"option": "SPY260911P00787000", "bid": 16.76, "bid_size": 54.0, "ask": 19.09, "ask_size": 38.0, "iv": 0.0747, "open_interest": 560.0, "volume": 2.0, "delta": -0.9491, "gamma": 0.0125, "vega": 0.1727, "theta": -0.0701, "rho": -0.0305, "theo": 18.022, "change": -1.815, "open": 16.63, "high": 16.63, "low": 15.53, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-08-28T10:15:08", "percent_change": -10.4641, "prev_day_close": 17.3450002670288}, {"option": "SPY260911C00788000", "bid": 0.48, "bid_size": 542.0, "ask": 0.5, "ask_size": 547.0, "iv": 0.0839, "open_interest": 731.0, "volume": 271.0, "delta": 0.0865, "gamma": 0.0124, "vega": 0.2605, "theta": -0.0693, "rho": 0.025, "theo": 0.4891, "change": -0.44, "open": 1.01, "high": 1.51, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T15:58:47", "percent_change": -44.4444, "prev_day_close": 0.990000009536743}, {"option": "SPY260911P00788000", "bid": 17.61, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.0862, "open_interest": 74.0, "volume": 1.0, "delta": -0.961, "gamma": 0.0104, "vega": 0.1432, "theta": -0.0559, "rho": -0.0278, "theo": 18.9783, "change": -0.475, "open": 17.38, "high": 17.38, "low": 17.38, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-08-28T10:07:43", "percent_change": -2.66032, "prev_day_close": 17.8549995422363}, {"option": "SPY260911C00789000", "bid": 0.4, "bid_size": 126.0, "ask": 0.41, "ask_size": 127.0, "iv": 0.0835, "open_interest": 726.0, "volume": 675.0, "delta": 0.0744, "gamma": 0.0111, "vega": 0.2353, "theta": -0.0614, "rho": 0.0215, "theo": 0.4073, "change": -0.42, "open": 0.93, "high": 1.28, "low": 0.39, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T15:59:06", "percent_change": -49.4118, "prev_day_close": 0.849999994039536}, {"option": "SPY260911P00789000", "bid": 18.59, "bid_size": 1.0, "ask": 21.37, "ask_size": 1.0, "iv": 0.0873, "open_interest": 8.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0084, "vega": 0.1157, "theta": -0.0437, "rho": -0.0169, "theo": 19.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.34, "last_trade_time": "2026-08-21T15:43:03", "percent_change": 0.0, "prev_day_close": 18.7799997329712}, {"option": "SPY260911C00790000", "bid": 0.33, "bid_size": 601.0, "ask": 0.35, "ask_size": 603.0, "iv": 0.0835, "open_interest": 1709.0, "volume": 2307.0, "delta": 0.0639, "gamma": 0.0099, "vega": 0.2116, "theta": -0.0542, "rho": 0.0184, "theo": 0.339, "change": -0.38, "open": 0.79, "high": 1.2, "low": 0.32, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T16:04:45", "percent_change": -52.0548, "prev_day_close": 0.730000019073486}, {"option": "SPY260911P00790000", "bid": 19.58, "bid_size": 4.0, "ask": 22.36, "ask_size": 4.0, "iv": 0.0896, "open_interest": 3.0, "volume": 8.0, "delta": -0.9785, "gamma": 0.0067, "vega": 0.0908, "theta": -0.0331, "rho": -0.0152, "theo": 20.9208, "change": -0.15, "open": 18.53, "high": 19.6, "low": 15.9, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-28T12:01:38", "percent_change": -0.759494, "prev_day_close": 19.75}, {"option": "SPY260911C00791000", "bid": 0.28, "bid_size": 50.0, "ask": 0.29, "ask_size": 619.0, "iv": 0.0836, "open_interest": 818.0, "volume": 669.0, "delta": 0.0547, "gamma": 0.0088, "vega": 0.1898, "theta": -0.0477, "rho": 0.0158, "theo": 0.2822, "change": -0.335, "open": 0.71, "high": 0.94, "low": 0.27, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T16:07:48", "percent_change": -53.6, "prev_day_close": 0.625}, {"option": "SPY260911P00791000", "bid": 20.57, "bid_size": 1.0, "ask": 23.36, "ask_size": 1.0, "iv": 0.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0052, "vega": 0.0733, "theta": -0.0242, "rho": -0.0145, "theo": 21.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.68, "last_trade_time": "2026-08-20T15:33:48", "percent_change": 0.0, "prev_day_close": 20.6799993515015}, {"option": "SPY260911C00792000", "bid": 0.23, "bid_size": 659.0, "ask": 0.24, "ask_size": 144.0, "iv": 0.0835, "open_interest": 839.0, "volume": 4638.0, "delta": 0.0469, "gamma": 0.0077, "vega": 0.1699, "theta": -0.042, "rho": 0.0135, "theo": 0.2356, "change": -0.295, "open": 0.56, "high": 0.8, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T16:07:30", "percent_change": -55.1402, "prev_day_close": 0.534999996423721}, {"option": "SPY260911P00792000", "bid": 21.57, "bid_size": 1.0, "ask": 24.36, "ask_size": 1.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.004, "vega": 0.0538, "theta": -0.0176, "rho": -0.0071, "theo": 22.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.67, "last_trade_time": "2026-08-20T15:33:48", "percent_change": 0.0, "prev_day_close": 21.6599998474121}, {"option": "SPY260911C00793000", "bid": 0.19, "bid_size": 701.0, "ask": 0.21, "ask_size": 701.0, "iv": 0.084, "open_interest": 706.0, "volume": 549.0, "delta": 0.0402, "gamma": 0.0068, "vega": 0.1519, "theta": -0.037, "rho": 0.0116, "theo": 0.1976, "change": -0.245, "open": 0.54, "high": 0.71, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:49:56", "percent_change": -53.8462, "prev_day_close": 0.454999998211861}, {"option": "SPY260911P00793000", "bid": 22.57, "bid_size": 1.0, "ask": 25.36, "ask_size": 1.0, "iv": 0.0988, "open_interest": 1.0, "volume": 1.0, "delta": -0.9921, "gamma": 0.003, "vega": 0.0429, "theta": -0.0125, "rho": -0.0073, "theo": 23.8849, "change": -1.21, "open": 21.45, "high": 21.45, "low": 21.45, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-28T09:31:32", "percent_change": -5.33981, "prev_day_close": 22.6599998474121}, {"option": "SPY260911C00794000", "bid": 0.16, "bid_size": 784.0, "ask": 0.17, "ask_size": 50.0, "iv": 0.084, "open_interest": 320.0, "volume": 1013.0, "delta": 0.0346, "gamma": 0.006, "vega": 0.136, "theta": -0.0327, "rho": 0.0099, "theo": 0.1667, "change": -0.225, "open": 0.44, "high": 0.52, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T14:49:22", "percent_change": -58.4416, "prev_day_close": 0.384999990463257}, {"option": "SPY260911P00794000", "bid": 23.13, "bid_size": 1.0, "ask": 26.36, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9945, "gamma": 0.0022, "vega": 0.0332, "theta": -0.0086, "rho": -0.0033, "theo": 24.8795, "change": -3.11, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-28T11:40:15", "percent_change": -13.1445, "prev_day_close": 23.6599998474121}, {"option": "SPY260911C00795000", "bid": 0.14, "bid_size": 772.0, "ask": 0.15, "ask_size": 766.0, "iv": 0.085, "open_interest": 1658.0, "volume": 662.0, "delta": 0.0299, "gamma": 0.0053, "vega": 0.122, "theta": -0.029, "rho": 0.0086, "theo": 0.1418, "change": -0.195, "open": 0.35, "high": 0.56, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T16:07:12", "percent_change": -58.209, "prev_day_close": 0.33500000834465}, {"option": "SPY260911P00795000", "bid": 24.13, "bid_size": 1.0, "ask": 27.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -0.996, "gamma": 0.0017, "vega": 0.0238, "theta": -0.0062, "rho": -0.0029, "theo": 25.8767, "change": -2.095, "open": 20.5, "high": 22.35, "low": 20.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-08-28T11:47:53", "percent_change": -8.57026, "prev_day_close": 24.4449996948242}, {"option": "SPY260911C00796000", "bid": 0.12, "bid_size": 800.0, "ask": 0.13, "ask_size": 800.0, "iv": 0.0856, "open_interest": 863.0, "volume": 1035.0, "delta": 0.026, "gamma": 0.0047, "vega": 0.1098, "theta": -0.0259, "rho": 0.0075, "theo": 0.1218, "change": -0.165, "open": 0.29, "high": 0.47, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:21:19", "percent_change": -57.8947, "prev_day_close": 0.284999996423721}, {"option": "SPY260911P00796000", "bid": 25.13, "bid_size": 1.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0012, "vega": 0.0192, "theta": -0.0043, "rho": -0.0029, "theo": 26.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.77, "last_trade_time": "2026-08-19T09:33:09", "percent_change": 0.0, "prev_day_close": 25.6850004196167}, {"option": "SPY260911C00797000", "bid": 0.1, "bid_size": 825.0, "ask": 0.11, "ask_size": 825.0, "iv": 0.086, "open_interest": 312.0, "volume": 483.0, "delta": 0.0228, "gamma": 0.0041, "vega": 0.0992, "theta": -0.0233, "rho": 0.0065, "theo": 0.1057, "change": -0.145, "open": 0.25, "high": 0.42, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:08:46", "percent_change": -59.1837, "prev_day_close": 0.244999997317791}, {"option": "SPY260911P00797000", "bid": 26.13, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0009, "vega": 0.0154, "theta": -0.003, "rho": -0.0011, "theo": 27.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-08-20T14:02:55", "percent_change": 0.0, "prev_day_close": 26.6350002288818}, {"option": "SPY260911C00798000", "bid": 0.09, "bid_size": 843.0, "ask": 0.1, "ask_size": 840.0, "iv": 0.0873, "open_interest": 1997.0, "volume": 2063.0, "delta": 0.0202, "gamma": 0.0037, "vega": 0.0901, "theta": -0.0212, "rho": 0.0058, "theo": 0.0928, "change": -0.115, "open": 0.33, "high": 0.36, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T13:22:48", "percent_change": -53.4884, "prev_day_close": 0.214999996125698}, {"option": "SPY260911P00798000", "bid": 27.13, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0115, "theta": -0.0023, "rho": -0.0009, "theo": 28.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.27, "last_trade_time": "2026-08-18T11:21:32", "percent_change": 0.0, "prev_day_close": 27.6300001144409}, {"option": "SPY260911C00799000", "bid": 0.08, "bid_size": 849.0, "ask": 0.09, "ask_size": 835.0, "iv": 0.0885, "open_interest": 1069.0, "volume": 547.0, "delta": 0.018, "gamma": 0.0033, "vega": 0.0823, "theta": -0.0193, "rho": 0.0051, "theo": 0.0825, "change": -0.095, "open": 0.13, "high": 0.28, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T16:06:27", "percent_change": -51.3514, "prev_day_close": 0.185000002384186}, {"option": "SPY260911P00799000", "bid": 28.13, "bid_size": 1.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0017, "rho": -0.001, "theo": 29.8717, "change": 1.245, "open": 29.88, "high": 29.88, "low": 29.88, "tick": "down", "last_trade_price": 29.88, "last_trade_time": "2026-08-28T14:38:25", "percent_change": 4.34783, "prev_day_close": 28.6350002288818}, {"option": "SPY260911C00800000", "bid": 0.07, "bid_size": 853.0, "ask": 0.08, "ask_size": 830.0, "iv": 0.0895, "open_interest": 2801.0, "volume": 2742.0, "delta": 0.0162, "gamma": 0.003, "vega": 0.0756, "theta": -0.0178, "rho": 0.0046, "theo": 0.0741, "change": -0.095, "open": 0.16, "high": 0.26, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:06:54", "percent_change": -57.5758, "prev_day_close": 0.16499999910593}, {"option": "SPY260911P00800000", "bid": 29.13, "bid_size": 1.0, "ask": 32.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 11.0, "volume": 66.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0013, "rho": -0.001, "theo": 30.8712, "change": 0.91, "open": 28.05, "high": 31.0, "low": 25.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-28T13:00:41", "percent_change": 3.02426, "prev_day_close": 30.0900001525879}, {"option": "SPY260911C00801000", "bid": 0.06, "bid_size": 857.0, "ask": 0.07, "ask_size": 826.0, "iv": 0.0902, "open_interest": 949.0, "volume": 498.0, "delta": 0.0147, "gamma": 0.0027, "vega": 0.0699, "theta": -0.0166, "rho": 0.0042, "theo": 0.0673, "change": -0.075, "open": 0.12, "high": 0.21, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:30:42", "percent_change": -51.7241, "prev_day_close": 0.145000003278255}, {"option": "SPY260911P00801000", "bid": 30.13, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0009, "rho": -0.0009, "theo": 31.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-27T14:25:25", "percent_change": 0.0, "prev_day_close": 30.6349992752075}, {"option": "SPY260911C00802000", "bid": 0.06, "bid_size": 861.0, "ask": 0.07, "ask_size": 950.0, "iv": 0.0926, "open_interest": 416.0, "volume": 366.0, "delta": 0.0135, "gamma": 0.0025, "vega": 0.0652, "theta": -0.0156, "rho": 0.0038, "theo": 0.0622, "change": -0.075, "open": 0.14, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:14:32", "percent_change": -60.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260911P00802000", "bid": 31.13, "bid_size": 1.0, "ask": 34.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0007, "rho": -0.0003, "theo": 32.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.14, "last_trade_time": "2026-08-18T09:32:30", "percent_change": 0.0, "prev_day_close": 31.6349992752075}, {"option": "SPY260911C00803000", "bid": 0.05, "bid_size": 864.0, "ask": 0.06, "ask_size": 820.0, "iv": 0.093, "open_interest": 789.0, "volume": 82.0, "delta": 0.0124, "gamma": 0.0023, "vega": 0.0609, "theta": -0.0147, "rho": 0.0035, "theo": 0.0576, "change": -0.065, "open": 0.12, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:14:01", "percent_change": -56.5217, "prev_day_close": 0.114999998360872}, {"option": "SPY260911P00803000", "bid": 32.13, "bid_size": 1.0, "ask": 35.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0006, "rho": -0.0002, "theo": 33.8706, "change": -0.665, "open": 31.97, "high": 31.97, "low": 31.97, "tick": "down", "last_trade_price": 31.97, "last_trade_time": "2026-08-28T10:10:25", "percent_change": -2.03769, "prev_day_close": 32.6349992752075}, {"option": "SPY260911C00804000", "bid": 0.05, "bid_size": 866.0, "ask": 0.06, "ask_size": 945.0, "iv": 0.0954, "open_interest": 988.0, "volume": 966.0, "delta": 0.0115, "gamma": 0.0021, "vega": 0.0571, "theta": -0.0139, "rho": 0.0033, "theo": 0.0536, "change": -0.055, "open": 0.1, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:29:20", "percent_change": -52.381, "prev_day_close": 0.105000000447035}, {"option": "SPY260911P00804000", "bid": 33.13, "bid_size": 1.0, "ask": 36.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0006, "rho": -0.0002, "theo": 34.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.38, "last_trade_time": "2026-08-17T13:29:21", "percent_change": 0.0, "prev_day_close": 33.6350002288818}, {"option": "SPY260911C00805000", "bid": 0.04, "bid_size": 888.0, "ask": 0.05, "ask_size": 815.0, "iv": 0.0954, "open_interest": 358.0, "volume": 463.0, "delta": 0.0107, "gamma": 0.0019, "vega": 0.0537, "theta": -0.0133, "rho": 0.003, "theo": 0.0502, "change": -0.055, "open": 0.1, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:42:41", "percent_change": -57.8947, "prev_day_close": 0.0950000025331974}, {"option": "SPY260911P00805000", "bid": 34.13, "bid_size": 1.0, "ask": 37.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.003, "theta": -0.0005, "rho": -0.0002, "theo": 35.8704, "change": -0.26, "open": 34.38, "high": 34.38, "low": 34.38, "tick": "up", "last_trade_price": 34.38, "last_trade_time": "2026-08-28T10:12:11", "percent_change": -0.750576, "prev_day_close": 34.6399993896484}, {"option": "SPY260911C00806000", "bid": 0.04, "bid_size": 871.0, "ask": 0.05, "ask_size": 813.0, "iv": 0.0977, "open_interest": 124.0, "volume": 283.0, "delta": 0.01, "gamma": 0.0018, "vega": 0.0506, "theta": -0.0127, "rho": 0.0028, "theo": 0.0473, "change": -0.045, "open": 0.11, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:32:38", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SPY260911P00806000", "bid": 35.13, "bid_size": 1.0, "ask": 38.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0004, "rho": -0.0002, "theo": 36.8704, "change": 1.34, "open": 30.75, "high": 36.98, "low": 30.75, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-08-28T12:25:20", "percent_change": 3.75982, "prev_day_close": 35.6399993896484}, {"option": "SPY260911C00807000", "bid": 0.04, "bid_size": 873.0, "ask": 0.05, "ask_size": 913.0, "iv": 0.1, "open_interest": 1092.0, "volume": 150.0, "delta": 0.0094, "gamma": 0.0016, "vega": 0.0479, "theta": -0.0122, "rho": 0.0026, "theo": 0.0448, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:24:55", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260911P00807000", "bid": 36.13, "bid_size": 1.0, "ask": 39.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0004, "rho": -0.0003, "theo": 37.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.43, "last_trade_time": "2026-08-17T13:29:22", "percent_change": 0.0, "prev_day_close": 36.6399993896484}, {"option": "SPY260911C00808000", "bid": 0.04, "bid_size": 875.0, "ask": 0.05, "ask_size": 974.0, "iv": 0.1023, "open_interest": 176.0, "volume": 23.0, "delta": 0.0088, "gamma": 0.0016, "vega": 0.0455, "theta": -0.0117, "rho": 0.0025, "theo": 0.0426, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:34:57", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260911P00808000", "bid": 37.13, "bid_size": 1.0, "ask": 40.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0003, "rho": -0.0003, "theo": 38.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-08-17T13:29:22", "percent_change": 0.0, "prev_day_close": 37.644998550415}, {"option": "SPY260911C00809000", "bid": 0.03, "bid_size": 1057.0, "ask": 0.04, "ask_size": 808.0, "iv": 0.1016, "open_interest": 1206.0, "volume": 3.0, "delta": 0.0083, "gamma": 0.0014, "vega": 0.0432, "theta": -0.0113, "rho": 0.0024, "theo": 0.0406, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:00:00", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260911P00809000", "bid": 38.13, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.002, "theta": -0.0003, "rho": -0.0002, "theo": 39.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.73, "last_trade_time": "2026-08-20T10:01:58", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "SPY260911C00810000", "bid": 0.03, "bid_size": 877.0, "ask": 0.04, "ask_size": 806.0, "iv": 0.1039, "open_interest": 1748.0, "volume": 475.0, "delta": 0.0079, "gamma": 0.0014, "vega": 0.0411, "theta": -0.0109, "rho": 0.0022, "theo": 0.0388, "change": -0.035, "open": 0.05, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:01:09", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260911P00810000", "bid": 39.13, "bid_size": 1.0, "ask": 42.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0002, "rho": -0.0002, "theo": 40.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.04, "last_trade_time": "2026-08-13T10:01:59", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "SPY260911C00811000", "bid": 0.03, "bid_size": 878.0, "ask": 0.04, "ask_size": 805.0, "iv": 0.1062, "open_interest": 241.0, "volume": 71.0, "delta": 0.0074, "gamma": 0.0013, "vega": 0.0392, "theta": -0.0106, "rho": 0.0021, "theo": 0.0371, "change": -0.035, "open": 0.06, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:01:09", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SPY260911P00811000", "bid": 40.13, "bid_size": 1.0, "ask": 43.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0002, "rho": -0.0002, "theo": 41.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.03, "last_trade_time": "2026-08-13T10:01:59", "percent_change": 0.0, "prev_day_close": 40.6549987792969}, {"option": "SPY260911C00812000", "bid": 0.03, "bid_size": 880.0, "ask": 0.04, "ask_size": 807.0, "iv": 0.1084, "open_interest": 1378.0, "volume": 206.0, "delta": 0.0071, "gamma": 0.0012, "vega": 0.0375, "theta": -0.0102, "rho": 0.002, "theo": 0.0356, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:01:09", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260911P00812000", "bid": 41.13, "bid_size": 1.0, "ask": 44.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0002, "rho": -0.0001, "theo": 42.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.03, "last_trade_time": "2026-08-13T10:01:59", "percent_change": 0.0, "prev_day_close": 41.6549987792969}, {"option": "SPY260911C00813000", "bid": 0.03, "bid_size": 880.0, "ask": 0.04, "ask_size": 891.0, "iv": 0.1106, "open_interest": 404.0, "volume": 870.0, "delta": 0.0067, "gamma": 0.0011, "vega": 0.0358, "theta": -0.0099, "rho": 0.0019, "theo": 0.0342, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:12:28", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SPY260911P00813000", "bid": 42.13, "bid_size": 1.0, "ask": 45.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0014, "theta": -0.0001, "rho": -0.0001, "theo": 43.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.02, "last_trade_time": "2026-08-13T10:01:59", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "SPY260911C00814000", "bid": 0.03, "bid_size": 882.0, "ask": 0.04, "ask_size": 972.0, "iv": 0.1128, "open_interest": 454.0, "volume": 648.0, "delta": 0.0064, "gamma": 0.0011, "vega": 0.0344, "theta": -0.0096, "rho": 0.0018, "theo": 0.0329, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:32:19", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPY260911P00814000", "bid": 43.13, "bid_size": 1.0, "ask": 46.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0012, "theta": -0.0001, "rho": -0.0001, "theo": 44.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.22, "last_trade_time": "2026-08-06T14:19:07", "percent_change": 0.0, "prev_day_close": 43.6549987792969}, {"option": "SPY260911C00815000", "bid": 0.02, "bid_size": 1267.0, "ask": 0.03, "ask_size": 801.0, "iv": 0.1108, "open_interest": 753.0, "volume": 475.0, "delta": 0.0061, "gamma": 0.001, "vega": 0.0328, "theta": -0.0093, "rho": 0.0017, "theo": 0.0316, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:00:48", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911P00815000", "bid": 44.13, "bid_size": 1.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0011, "theta": -0.0001, "rho": -0.0001, "theo": 45.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.22, "last_trade_time": "2026-08-04T15:21:02", "percent_change": 0.0, "prev_day_close": 44.644998550415}, {"option": "SPY260911C00816000", "bid": 0.02, "bid_size": 1234.0, "ask": 0.03, "ask_size": 800.0, "iv": 0.113, "open_interest": 615.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0009, "vega": 0.0315, "theta": -0.0091, "rho": 0.0016, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T11:53:06", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911P00816000", "bid": 45.13, "bid_size": 1.0, "ask": 48.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.001, "theta": -0.0001, "rho": 0.0, "theo": 46.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.12, "last_trade_time": "2026-08-27T12:30:24", "percent_change": 0.0, "prev_day_close": 45.6549987792969}, {"option": "SPY260911C00817000", "bid": 0.02, "bid_size": 1067.0, "ask": 0.03, "ask_size": 794.0, "iv": 0.1151, "open_interest": 184.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0009, "vega": 0.0302, "theta": -0.0088, "rho": 0.0016, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T15:39:43", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911P00817000", "bid": 46.13, "bid_size": 1.0, "ask": 49.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": 0.0, "theo": 47.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.13, "last_trade_time": "2026-08-04T15:21:03", "percent_change": 0.0, "prev_day_close": 46.6549987792969}, {"option": "SPY260911C00818000", "bid": 0.02, "bid_size": 1057.0, "ask": 0.03, "ask_size": 794.0, "iv": 0.1172, "open_interest": 774.0, "volume": 558.0, "delta": 0.0053, "gamma": 0.0008, "vega": 0.029, "theta": -0.0086, "rho": 0.0015, "theo": 0.0284, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T12:46:59", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911P00818000", "bid": 47.13, "bid_size": 1.0, "ask": 50.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": 0.0, "theo": 48.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-08-04T15:21:03", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "SPY260911C00819000", "bid": 0.02, "bid_size": 1057.0, "ask": 0.03, "ask_size": 794.0, "iv": 0.1195, "open_interest": 796.0, "volume": 280.0, "delta": 0.0051, "gamma": 0.0008, "vega": 0.0279, "theta": -0.0084, "rho": 0.0014, "theo": 0.0274, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T12:46:54", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911P00819000", "bid": 48.13, "bid_size": 1.0, "ask": 51.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0001, "rho": 0.0, "theo": 49.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.07, "last_trade_time": "2026-08-04T15:21:03", "percent_change": 0.0, "prev_day_close": 48.6549987792969}, {"option": "SPY260911C00820000", "bid": 0.02, "bid_size": 959.0, "ask": 0.03, "ask_size": 800.0, "iv": 0.1216, "open_interest": 634.0, "volume": 3.0, "delta": 0.0049, "gamma": 0.0008, "vega": 0.0268, "theta": -0.0082, "rho": 0.0014, "theo": 0.0265, "change": -0.015, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:18:02", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260911P00820000", "bid": 49.13, "bid_size": 1.0, "ask": 52.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": 0.0, "theo": 50.8701, "change": 0.575, "open": 49.06, "high": 50.23, "low": 49.06, "tick": "up", "last_trade_price": 50.23, "last_trade_time": "2026-08-28T12:18:46", "percent_change": 1.15799, "prev_day_close": 49.6549987792969}, {"option": "SPY260911C00821000", "bid": 0.02, "bid_size": 924.0, "ask": 0.03, "ask_size": 794.0, "iv": 0.1237, "open_interest": 512.0, "volume": 1.0, "delta": 0.0047, "gamma": 0.0007, "vega": 0.0258, "theta": -0.008, "rho": 0.0013, "theo": 0.0257, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:57:58", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260911P00821000", "bid": 50.13, "bid_size": 1.0, "ask": 53.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": 0.0, "theo": 51.8701, "change": 1.025, "open": 48.85, "high": 51.68, "low": 48.85, "tick": "up", "last_trade_price": 51.68, "last_trade_time": "2026-08-28T12:25:11", "percent_change": 2.02349, "prev_day_close": 50.6549987792969}, {"option": "SPY260911C00822000", "bid": 0.02, "bid_size": 896.0, "ask": 0.03, "ask_size": 794.0, "iv": 0.1258, "open_interest": 261.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0007, "vega": 0.0249, "theta": -0.0078, "rho": 0.0013, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T14:33:47", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260911P00822000", "bid": 51.13, "bid_size": 1.0, "ask": 54.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": 0.0, "theo": 52.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-04T15:21:04", "percent_change": 0.0, "prev_day_close": 51.6549987792969}, {"option": "SPY260911C00823000", "bid": 0.02, "bid_size": 884.0, "ask": 0.03, "ask_size": 976.0, "iv": 0.1279, "open_interest": 5415.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0006, "vega": 0.024, "theta": -0.0076, "rho": 0.0012, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:41:47", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260911P00823000", "bid": 52.13, "bid_size": 1.0, "ask": 55.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 53.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.11, "last_trade_time": "2026-08-05T15:30:13", "percent_change": 0.0, "prev_day_close": 52.6549987792969}, {"option": "SPY260911C00824000", "bid": 0.02, "bid_size": 884.0, "ask": 0.03, "ask_size": 1032.0, "iv": 0.13, "open_interest": 5949.0, "volume": 1.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0231, "theta": -0.0074, "rho": 0.0012, "theo": 0.0234, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:39:35", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260911P00824000", "bid": 53.13, "bid_size": 1.0, "ask": 56.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 54.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.27, "last_trade_time": "2026-08-05T12:31:55", "percent_change": 0.0, "prev_day_close": 53.6549987792969}, {"option": "SPY260911C00825000", "bid": 0.02, "bid_size": 884.0, "ask": 0.03, "ask_size": 1086.0, "iv": 0.1321, "open_interest": 1047.0, "volume": 110.0, "delta": 0.004, "gamma": 0.0006, "vega": 0.0223, "theta": -0.0072, "rho": 0.0011, "theo": 0.0227, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:40:05", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260911P00825000", "bid": 54.13, "bid_size": 1.0, "ask": 57.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 55.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.39, "last_trade_time": "2026-08-05T12:32:02", "percent_change": 0.0, "prev_day_close": 54.6549987792969}, {"option": "SPY260911C00830000", "bid": 0.01, "bid_size": 1623.0, "ask": 0.02, "ask_size": 800.0, "iv": 0.1356, "open_interest": 1331.0, "volume": 435.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0188, "theta": -0.0065, "rho": 0.0009, "theo": 0.0197, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:50:52", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911P00830000", "bid": 59.13, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 60.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-10T16:01:38", "percent_change": 0.0, "prev_day_close": 59.6549987792969}, {"option": "SPY260911C00835000", "bid": 0.01, "bid_size": 1249.0, "ask": 0.02, "ask_size": 800.0, "iv": 0.1452, "open_interest": 1042.0, "volume": 18.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.016, "theta": -0.0058, "rho": 0.0008, "theo": 0.0172, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:07:01", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911P00835000", "bid": 64.13, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 65.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.95, "last_trade_time": "2026-08-04T15:21:05", "percent_change": 0.0, "prev_day_close": 64.6600017547607}, {"option": "SPY260911C00840000", "bid": 0.01, "bid_size": 1109.0, "ask": 0.02, "ask_size": 800.0, "iv": 0.155, "open_interest": 64.0, "volume": 2.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0138, "theta": -0.0053, "rho": 0.0007, "theo": 0.0152, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:03:19", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911P00840000", "bid": 69.13, "bid_size": 1.0, "ask": 72.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 70.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.94, "last_trade_time": "2026-08-04T15:21:06", "percent_change": 0.0, "prev_day_close": 69.6550025939941}, {"option": "SPY260911C00845000", "bid": 0.01, "bid_size": 1196.0, "ask": 0.02, "ask_size": 933.0, "iv": 0.1646, "open_interest": 135.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0048, "rho": 0.0006, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T13:00:43", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260911P00845000", "bid": 74.13, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 75.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.94, "last_trade_time": "2026-08-04T15:21:06", "percent_change": 0.0, "prev_day_close": 74.6599998474121}, {"option": "SPY260911C00850000", "bid": 0.01, "bid_size": 1125.0, "ask": 0.02, "ask_size": 1120.0, "iv": 0.174, "open_interest": 280.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0044, "rho": 0.0005, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:18:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00850000", "bid": 79.13, "bid_size": 1.0, "ask": 82.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 80.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.62, "last_trade_time": "2026-08-05T13:32:41", "percent_change": 0.0, "prev_day_close": 79.6599998474121}, {"option": "SPY260911C00855000", "bid": 0.01, "bid_size": 1055.0, "ask": 0.02, "ask_size": 1133.0, "iv": 0.1834, "open_interest": 95.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0091, "theta": -0.004, "rho": 0.0004, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T14:22:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00855000", "bid": 84.13, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 85.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.08, "last_trade_time": "2026-08-04T13:48:42", "percent_change": 0.0, "prev_day_close": 84.6700019836426}, {"option": "SPY260911C00860000", "bid": 0.01, "bid_size": 884.0, "ask": 0.02, "ask_size": 1555.0, "iv": 0.1928, "open_interest": 161.0, "volume": 5.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.008, "theta": -0.0036, "rho": 0.0004, "theo": 0.0096, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:37:47", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00860000", "bid": 89.13, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.07, "last_trade_time": "2026-08-04T13:48:42", "percent_change": 0.0, "prev_day_close": 89.6599998474121}, {"option": "SPY260911C00865000", "bid": 0.01, "bid_size": 915.0, "ask": 0.02, "ask_size": 1715.0, "iv": 0.202, "open_interest": 245.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.007, "theta": -0.0033, "rho": 0.0003, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T10:12:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.07, "last_trade_time": "2026-08-04T13:48:42", "percent_change": 0.0, "prev_day_close": 94.6599998474121}, {"option": "SPY260911C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 208.0, "iv": 0.193, "open_interest": 182.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0062, "theta": -0.003, "rho": 0.0003, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T11:24:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.07, "last_trade_time": "2026-08-04T13:48:42", "percent_change": 0.0, "prev_day_close": 99.6599998474121}, {"option": "SPY260911C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 794.0, "iv": 0.2015, "open_interest": 189.0, "volume": 80.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0028, "rho": 0.0002, "theo": 0.007, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:03:52", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.08, "last_trade_time": "2026-08-04T13:48:43", "percent_change": 0.0, "prev_day_close": 104.659999847412}, {"option": "SPY260911C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 794.0, "iv": 0.2098, "open_interest": 152.0, "volume": 4.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0025, "rho": 0.0002, "theo": 0.0063, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:50:51", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.659999847412}, {"option": "SPY260911C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 794.0, "iv": 0.2181, "open_interest": 1437.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0024, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T14:24:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 114.659999847412}, {"option": "SPY260911C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 985.0, "iv": 0.2262, "open_interest": 1285.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0022, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:50:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260911P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 119.659999847412}, {"option": "SPY260911C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1158.0, "iv": 0.2342, "open_interest": 2371.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0034, "theta": -0.0019, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:18:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.659999847412}, {"option": "SPY260911C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 949.0, "iv": 0.2423, "open_interest": 2336.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0031, "theta": -0.0018, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:16:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "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": 129.660003662109}, {"option": "SPY260911C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1343.0, "iv": 0.2502, "open_interest": 37.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0017, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T13:37:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 134.654998779297}, {"option": "SPY260911C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1433.0, "iv": 0.2581, "open_interest": 1769.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0015, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:12:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 139.660003662109}, {"option": "SPY260911C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1143.0, "iv": 0.266, "open_interest": 1273.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0014, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T15:28:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.660003662109}, {"option": "SPY260911C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1205.0, "iv": 0.2736, "open_interest": 2245.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0012, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T12:34:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.660003662109}, {"option": "SPY260911C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1693.0, "iv": 0.2814, "open_interest": 5660.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0012, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:38:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 154.660003662109}, {"option": "SPY260911C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1775.0, "iv": 0.289, "open_interest": 2006.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0011, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:37:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260911P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.45, "last_trade_time": "2026-08-18T09:54:27", "percent_change": 0.0, "prev_day_close": 159.654998779297}, {"option": "SPY260918C00300000", "bid": 468.7, "bid_size": 1.0, "ask": 471.38, "ask_size": 1.0, "iv": 1.5952, "open_interest": 722.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0016, "theta": -0.0039, "rho": 0.1474, "theo": 469.6936, "change": -1.1, "open": 469.88, "high": 469.88, "low": 469.88, "tick": "up", "last_trade_price": 469.88, "last_trade_time": "2026-08-28T14:31:23", "percent_change": -0.233555, "prev_day_close": 470.979995727539}, {"option": "SPY260918P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.101, "open_interest": 27754.0, "volume": 100.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0045, "rho": -0.0001, "theo": 0.0153, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:58:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00305000", "bid": 463.17, "bid_size": 1.0, "ask": 466.39, "ask_size": 1.0, "iv": 1.3616, "open_interest": 484.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0016, "theta": -0.004, "rho": 0.1499, "theo": 464.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.66, "last_trade_time": "2026-08-04T13:17:55", "percent_change": 0.0, "prev_day_close": 465.990005493164}, {"option": "SPY260918P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.0823, "open_interest": 8282.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0047, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T14:20:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00310000", "bid": 458.18, "bid_size": 1.0, "ask": 461.4, "ask_size": 1.0, "iv": 1.3377, "open_interest": 319.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": -0.0041, "rho": 0.1524, "theo": 459.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 436.37, "last_trade_time": "2026-05-14T09:59:13", "percent_change": 0.0, "prev_day_close": 461.0}, {"option": "SPY260918P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.0639, "open_interest": 14915.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0048, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:42:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00315000", "bid": 453.19, "bid_size": 1.0, "ask": 456.41, "ask_size": 1.0, "iv": 1.3142, "open_interest": 369.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": -0.0042, "rho": 0.1548, "theo": 454.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 361.14, "last_trade_time": "2026-03-06T15:35:15", "percent_change": 0.0, "prev_day_close": 456.014999389648}, {"option": "SPY260918P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.0458, "open_interest": 5753.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0021, "theta": -0.0049, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T16:07:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00320000", "bid": 448.2, "bid_size": 1.0, "ask": 451.42, "ask_size": 1.0, "iv": 1.291, "open_interest": 137.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": -0.0043, "rho": 0.1573, "theo": 449.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.29, "last_trade_time": "2026-06-17T14:00:42", "percent_change": 0.0, "prev_day_close": 451.024993896484}, {"option": "SPY260918P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.028, "open_interest": 4756.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.005, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T12:50:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00325000", "bid": 443.21, "bid_size": 1.0, "ask": 446.43, "ask_size": 1.0, "iv": 1.2683, "open_interest": 96.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": -0.0043, "rho": 0.1597, "theo": 444.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 445.77, "last_trade_time": "2026-08-19T13:19:06", "percent_change": 0.0, "prev_day_close": 446.039993286133}, {"option": "SPY260918P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 1.0104, "open_interest": 5093.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.005, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T12:49:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00330000", "bid": 438.22, "bid_size": 1.0, "ask": 441.44, "ask_size": 1.0, "iv": 1.2459, "open_interest": 218.0, "volume": 5.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": -0.0044, "rho": 0.1622, "theo": 439.7601, "change": 0.11, "open": 441.16, "high": 441.16, "low": 441.16, "tick": "down", "last_trade_price": 441.16, "last_trade_time": "2026-08-28T15:07:09", "percent_change": 0.0249398, "prev_day_close": 441.050003051758}, {"option": "SPY260918P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.9932, "open_interest": 8548.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0051, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T14:33:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00335000", "bid": 433.23, "bid_size": 1.0, "ask": 436.45, "ask_size": 1.0, "iv": 1.2239, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": -0.0044, "rho": 0.1646, "theo": 434.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.23, "last_trade_time": "2026-02-06T13:44:40", "percent_change": 0.0, "prev_day_close": 436.059997558594}, {"option": "SPY260918P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.9762, "open_interest": 4531.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0052, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:34:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00340000", "bid": 428.24, "bid_size": 1.0, "ask": 431.46, "ask_size": 1.0, "iv": 1.2022, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": -0.0045, "rho": 0.1671, "theo": 429.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.24, "last_trade_time": "2026-06-09T12:38:20", "percent_change": 0.0, "prev_day_close": 431.06999206543}, {"option": "SPY260918P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.9594, "open_interest": 1832.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0052, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:41:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00345000", "bid": 423.25, "bid_size": 1.0, "ask": 426.47, "ask_size": 1.0, "iv": 1.1808, "open_interest": 13.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": -0.0045, "rho": 0.1696, "theo": 424.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.02, "last_trade_time": "2026-08-07T14:33:51", "percent_change": 0.0, "prev_day_close": 426.084991455078}, {"option": "SPY260918P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.9429, "open_interest": 2930.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0052, "rho": -0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:17:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00350000", "bid": 418.26, "bid_size": 1.0, "ask": 421.48, "ask_size": 1.0, "iv": 1.1597, "open_interest": 18.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0021, "theta": -0.0045, "rho": 0.172, "theo": 419.8038, "change": -1.175, "open": 419.92, "high": 419.92, "low": 419.92, "tick": "down", "last_trade_price": 419.92, "last_trade_time": "2026-08-28T14:31:23", "percent_change": -0.279035, "prev_day_close": 421.095001220703}, {"option": "SPY260918P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.9266, "open_interest": 19370.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0053, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T09:42:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00355000", "bid": 413.27, "bid_size": 1.0, "ask": 416.49, "ask_size": 1.0, "iv": 1.139, "open_interest": 13.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0022, "theta": -0.0045, "rho": 0.1745, "theo": 414.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 417.9, "last_trade_time": "2026-08-19T13:05:53", "percent_change": 0.0, "prev_day_close": 416.110000610352}, {"option": "SPY260918P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.9105, "open_interest": 12978.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0053, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:33:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00360000", "bid": 408.28, "bid_size": 1.0, "ask": 411.5, "ask_size": 1.0, "iv": 1.1185, "open_interest": 9.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0023, "theta": -0.0045, "rho": 0.1769, "theo": 409.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.88, "last_trade_time": "2026-08-21T16:02:37", "percent_change": 0.0, "prev_day_close": 411.119995117188}, {"option": "SPY260918P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 0.8947, "open_interest": 27624.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0053, "rho": -0.0002, "theo": 0.0184, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:20:16", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00365000", "bid": 403.29, "bid_size": 1.0, "ask": 406.51, "ask_size": 1.0, "iv": 1.0984, "open_interest": 10.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": -0.0045, "rho": 0.1794, "theo": 404.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.87, "last_trade_time": "2026-08-06T14:18:13", "percent_change": 0.0, "prev_day_close": 406.130004882812}, {"option": "SPY260918P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2001.0, "iv": 0.879, "open_interest": 16336.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0053, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:04:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00370000", "bid": 398.3, "bid_size": 1.0, "ask": 401.52, "ask_size": 1.0, "iv": 1.0785, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": -0.0045, "rho": 0.1818, "theo": 399.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.24, "last_trade_time": "2026-06-17T10:47:31", "percent_change": 0.0, "prev_day_close": 401.145004272461}, {"option": "SPY260918P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2001.0, "iv": 0.8636, "open_interest": 21732.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0053, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:56:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00375000", "bid": 393.31, "bid_size": 1.0, "ask": 396.53, "ask_size": 1.0, "iv": 1.0589, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0025, "theta": -0.0045, "rho": 0.1843, "theo": 394.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.5, "last_trade_time": "2026-06-09T15:11:35", "percent_change": 0.0, "prev_day_close": 396.154998779297}, {"option": "SPY260918P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2001.0, "iv": 0.8484, "open_interest": 3524.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0053, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T16:12:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00380000", "bid": 388.33, "bid_size": 1.0, "ask": 391.54, "ask_size": 1.0, "iv": 1.0454, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": -0.0045, "rho": 0.1868, "theo": 389.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.98, "last_trade_time": "2026-08-11T11:33:01", "percent_change": 0.0, "prev_day_close": 391.169998168945}, {"option": "SPY260918P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2001.0, "iv": 0.8334, "open_interest": 2905.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0029, "theta": -0.0053, "rho": -0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T16:13:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00385000", "bid": 383.34, "bid_size": 1.0, "ask": 386.55, "ask_size": 1.0, "iv": 1.0263, "open_interest": 114.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0027, "theta": -0.0045, "rho": 0.1892, "theo": 384.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.65, "last_trade_time": "2026-08-21T11:17:38", "percent_change": 0.0, "prev_day_close": 386.18000793457}, {"option": "SPY260918P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1959.0, "iv": 0.8186, "open_interest": 1084.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0029, "theta": -0.0053, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:42:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00390000", "bid": 378.35, "bid_size": 1.0, "ask": 381.56, "ask_size": 1.0, "iv": 1.0074, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0028, "theta": -0.0045, "rho": 0.1916, "theo": 379.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.22, "last_trade_time": "2026-07-20T13:08:46", "percent_change": 0.0, "prev_day_close": 381.190002441406}, {"option": "SPY260918P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1428.0, "iv": 0.804, "open_interest": 1177.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.003, "theta": -0.0053, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:50:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00395000", "bid": 373.36, "bid_size": 1.0, "ask": 376.57, "ask_size": 1.0, "iv": 0.9888, "open_interest": 50.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0028, "theta": -0.0046, "rho": 0.1941, "theo": 374.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.27, "last_trade_time": "2026-08-14T13:01:05", "percent_change": 0.0, "prev_day_close": 376.199996948242}, {"option": "SPY260918P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1701.0, "iv": 0.7895, "open_interest": 2548.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0031, "theta": -0.0054, "rho": -0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T15:00:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00400000", "bid": 368.37, "bid_size": 1.0, "ask": 371.58, "ask_size": 1.0, "iv": 0.9704, "open_interest": 766.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0028, "theta": -0.0046, "rho": 0.1966, "theo": 369.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.74, "last_trade_time": "2026-08-21T16:05:41", "percent_change": 0.0, "prev_day_close": 371.214996337891}, {"option": "SPY260918P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1566.0, "iv": 0.7752, "open_interest": 24195.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0031, "theta": -0.0054, "rho": -0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:01:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00405000", "bid": 363.38, "bid_size": 1.0, "ask": 366.59, "ask_size": 1.0, "iv": 0.9522, "open_interest": 30.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0029, "theta": -0.0046, "rho": 0.199, "theo": 364.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.25, "last_trade_time": "2026-08-03T11:15:42", "percent_change": 0.0, "prev_day_close": 366.225006103516}, {"option": "SPY260918P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1137.0, "iv": 0.7611, "open_interest": 2963.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0032, "theta": -0.0054, "rho": -0.0002, "theo": 0.0191, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:02:50", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00410000", "bid": 358.39, "bid_size": 1.0, "ask": 361.61, "ask_size": 1.0, "iv": 0.9396, "open_interest": 20.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.003, "theta": -0.0046, "rho": 0.2015, "theo": 359.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.31, "last_trade_time": "2026-08-11T10:41:05", "percent_change": 0.0, "prev_day_close": 361.240005493164}, {"option": "SPY260918P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1291.0, "iv": 0.747, "open_interest": 635.0, "volume": 5.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0033, "theta": -0.0054, "rho": -0.0002, "theo": 0.0192, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:52:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00415000", "bid": 353.4, "bid_size": 1.0, "ask": 356.62, "ask_size": 1.0, "iv": 0.9219, "open_interest": 110.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.003, "theta": -0.0047, "rho": 0.2039, "theo": 354.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.09, "last_trade_time": "2026-08-19T09:50:28", "percent_change": 0.0, "prev_day_close": 356.25}, {"option": "SPY260918P00415000", "bid": 0.01, "bid_size": 278.0, "ask": 0.02, "ask_size": 2111.0, "iv": 0.7912, "open_interest": 105345.0, "volume": 2779.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0034, "theta": -0.0055, "rho": -0.0002, "theo": 0.0194, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:10:46", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00420000", "bid": 348.41, "bid_size": 1.0, "ask": 351.63, "ask_size": 1.0, "iv": 0.9044, "open_interest": 76.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0031, "theta": -0.0047, "rho": 0.2064, "theo": 349.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.94, "last_trade_time": "2026-08-21T10:49:54", "percent_change": 0.0, "prev_day_close": 351.264999389648}, {"option": "SPY260918P00420000", "bid": 0.01, "bid_size": 278.0, "ask": 0.02, "ask_size": 2111.0, "iv": 0.7766, "open_interest": 105792.0, "volume": 2583.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0035, "theta": -0.0055, "rho": -0.0002, "theo": 0.0196, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:10:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00425000", "bid": 343.42, "bid_size": 1.0, "ask": 346.64, "ask_size": 1.0, "iv": 0.887, "open_interest": 16.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0032, "theta": -0.0048, "rho": 0.2088, "theo": 344.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.34, "last_trade_time": "2026-08-07T12:22:54", "percent_change": 0.0, "prev_day_close": 346.274993896484}, {"option": "SPY260918P00425000", "bid": 0.01, "bid_size": 958.0, "ask": 0.02, "ask_size": 2112.0, "iv": 0.7623, "open_interest": 100935.0, "volume": 480.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0036, "theta": -0.0056, "rho": -0.0002, "theo": 0.0199, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:32:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00430000", "bid": 338.43, "bid_size": 1.0, "ask": 341.65, "ask_size": 1.0, "iv": 0.87, "open_interest": 797.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0032, "theta": -0.0048, "rho": 0.2113, "theo": 339.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.94, "last_trade_time": "2026-07-29T13:09:23", "percent_change": 0.0, "prev_day_close": 341.285003662109}, {"option": "SPY260918P00430000", "bid": 0.01, "bid_size": 1511.0, "ask": 0.02, "ask_size": 2112.0, "iv": 0.7481, "open_interest": 2263.0, "volume": 489.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0037, "theta": -0.0056, "rho": -0.0002, "theo": 0.0202, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:09:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918C00435000", "bid": 333.44, "bid_size": 1.0, "ask": 336.66, "ask_size": 1.0, "iv": 0.853, "open_interest": 28.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0033, "theta": -0.0049, "rho": 0.2137, "theo": 334.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.87, "last_trade_time": "2026-08-17T11:59:22", "percent_change": 0.0, "prev_day_close": 336.300003051758}, {"option": "SPY260918P00435000", "bid": 0.01, "bid_size": 1683.0, "ask": 0.02, "ask_size": 2050.0, "iv": 0.734, "open_interest": 1848.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0038, "theta": -0.0057, "rho": -0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T15:41:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00440000", "bid": 328.45, "bid_size": 1.0, "ask": 331.67, "ask_size": 1.0, "iv": 0.8363, "open_interest": 26.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0034, "theta": -0.005, "rho": 0.2162, "theo": 330.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.63, "last_trade_time": "2026-08-17T11:38:43", "percent_change": 0.0, "prev_day_close": 331.309997558594}, {"option": "SPY260918P00440000", "bid": 0.01, "bid_size": 1357.0, "ask": 0.02, "ask_size": 1851.0, "iv": 0.72, "open_interest": 6813.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0039, "theta": -0.0058, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:07:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00445000", "bid": 323.46, "bid_size": 1.0, "ask": 326.68, "ask_size": 1.0, "iv": 0.8198, "open_interest": 7.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0035, "theta": -0.005, "rho": 0.2186, "theo": 325.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.11, "last_trade_time": "2026-07-28T14:53:20", "percent_change": 0.0, "prev_day_close": 326.324996948242}, {"option": "SPY260918P00445000", "bid": 0.01, "bid_size": 2071.0, "ask": 0.02, "ask_size": 1276.0, "iv": 0.7062, "open_interest": 827.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.004, "theta": -0.0059, "rho": -0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T09:43:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00450000", "bid": 318.47, "bid_size": 1.0, "ask": 321.69, "ask_size": 1.0, "iv": 0.8035, "open_interest": 827.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0036, "theta": -0.0051, "rho": 0.2211, "theo": 320.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.29, "last_trade_time": "2026-08-25T11:43:55", "percent_change": 0.0, "prev_day_close": 321.339996337891}, {"option": "SPY260918P00450000", "bid": 0.01, "bid_size": 2110.0, "ask": 0.02, "ask_size": 1461.0, "iv": 0.6926, "open_interest": 12793.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0042, "theta": -0.006, "rho": -0.0003, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:05:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00455000", "bid": 313.49, "bid_size": 1.0, "ask": 316.7, "ask_size": 1.0, "iv": 0.7921, "open_interest": 253.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0036, "theta": -0.0052, "rho": 0.2236, "theo": 315.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.28, "last_trade_time": "2026-08-26T10:36:50", "percent_change": 0.0, "prev_day_close": 316.349990844727}, {"option": "SPY260918P00455000", "bid": 0.01, "bid_size": 2110.0, "ask": 0.02, "ask_size": 1240.0, "iv": 0.679, "open_interest": 4309.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0043, "theta": -0.0061, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:08:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00460000", "bid": 308.5, "bid_size": 1.0, "ask": 311.71, "ask_size": 1.0, "iv": 0.7761, "open_interest": 138.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0038, "theta": -0.0054, "rho": 0.226, "theo": 310.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.13, "last_trade_time": "2026-08-27T14:25:57", "percent_change": 0.0, "prev_day_close": 311.364990234375}, {"option": "SPY260918P00460000", "bid": 0.01, "bid_size": 2110.0, "ask": 0.02, "ask_size": 285.0, "iv": 0.6657, "open_interest": 1743.0, "volume": 5.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0045, "theta": -0.0062, "rho": -0.0003, "theo": 0.0229, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:52:25", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00465000", "bid": 303.51, "bid_size": 1.0, "ask": 306.73, "ask_size": 1.0, "iv": 0.7648, "open_interest": 13.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0039, "theta": -0.0055, "rho": 0.2284, "theo": 305.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.44, "last_trade_time": "2026-08-27T13:59:14", "percent_change": 0.0, "prev_day_close": 306.375}, {"option": "SPY260918P00465000", "bid": 0.02, "bid_size": 278.0, "ask": 0.03, "ask_size": 2112.0, "iv": 0.6789, "open_interest": 1955.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0047, "theta": -0.0064, "rho": -0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T15:36:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00470000", "bid": 298.52, "bid_size": 1.0, "ask": 301.74, "ask_size": 1.0, "iv": 0.7491, "open_interest": 176.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.004, "theta": -0.0057, "rho": 0.2309, "theo": 300.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.47, "last_trade_time": "2026-08-27T13:59:14", "percent_change": 0.0, "prev_day_close": 301.385009765625}, {"option": "SPY260918P00470000", "bid": 0.02, "bid_size": 1294.0, "ask": 0.03, "ask_size": 2026.0, "iv": 0.6653, "open_interest": 9574.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0049, "theta": -0.0066, "rho": -0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:21:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918C00475000", "bid": 293.53, "bid_size": 1.0, "ask": 296.75, "ask_size": 1.0, "iv": 0.7336, "open_interest": 16.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0041, "theta": -0.0058, "rho": 0.2334, "theo": 295.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.34, "last_trade_time": "2026-08-13T10:19:18", "percent_change": 0.0, "prev_day_close": 296.400009155273}, {"option": "SPY260918P00475000", "bid": 0.02, "bid_size": 1488.0, "ask": 0.03, "ask_size": 1418.0, "iv": 0.6517, "open_interest": 5583.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0052, "theta": -0.0068, "rho": -0.0003, "theo": 0.0253, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:43:50", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918C00480000", "bid": 288.54, "bid_size": 1.0, "ask": 291.76, "ask_size": 1.0, "iv": 0.7182, "open_interest": 24.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0044, "theta": -0.006, "rho": 0.2358, "theo": 290.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.02, "last_trade_time": "2026-08-27T15:15:28", "percent_change": 0.0, "prev_day_close": 291.415008544922}, {"option": "SPY260918P00480000", "bid": 0.02, "bid_size": 1732.0, "ask": 0.03, "ask_size": 1480.0, "iv": 0.6385, "open_interest": 10834.0, "volume": 100.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0054, "theta": -0.007, "rho": -0.0004, "theo": 0.0264, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:46:10", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918C00485000", "bid": 283.55, "bid_size": 1.0, "ask": 286.77, "ask_size": 1.0, "iv": 0.703, "open_interest": 21.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0048, "theta": -0.0062, "rho": 0.2382, "theo": 285.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.87, "last_trade_time": "2026-08-21T10:59:58", "percent_change": 0.0, "prev_day_close": 286.425003051758}, {"option": "SPY260918P00485000", "bid": 0.02, "bid_size": 1547.0, "ask": 0.03, "ask_size": 1227.0, "iv": 0.6253, "open_interest": 795.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0057, "theta": -0.0073, "rho": -0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:50:38", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918C00490000", "bid": 278.57, "bid_size": 1.0, "ask": 281.78, "ask_size": 1.0, "iv": 0.6922, "open_interest": 52.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0054, "theta": -0.0064, "rho": 0.2407, "theo": 280.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.56, "last_trade_time": "2026-08-21T12:38:07", "percent_change": 0.0, "prev_day_close": 281.440002441406}, {"option": "SPY260918P00490000", "bid": 0.02, "bid_size": 2048.0, "ask": 0.03, "ask_size": 62.0, "iv": 0.6123, "open_interest": 3603.0, "volume": 104.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0061, "theta": -0.0075, "rho": -0.0004, "theo": 0.0288, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:54:54", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918C00495000", "bid": 273.58, "bid_size": 1.0, "ask": 276.79, "ask_size": 1.0, "iv": 0.6772, "open_interest": 86.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0058, "theta": -0.0067, "rho": 0.2431, "theo": 275.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.03, "last_trade_time": "2026-07-29T14:50:36", "percent_change": 0.0, "prev_day_close": 276.455001831055}, {"option": "SPY260918P00495000", "bid": 0.03, "bid_size": 278.0, "ask": 0.04, "ask_size": 1500.0, "iv": 0.6164, "open_interest": 5009.0, "volume": 132.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0064, "theta": -0.0078, "rho": -0.0004, "theo": 0.0302, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:48:11", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918C00500000", "bid": 268.59, "bid_size": 1.0, "ask": 271.81, "ask_size": 1.0, "iv": 0.6664, "open_interest": 216.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0061, "theta": -0.007, "rho": 0.2456, "theo": 270.1383, "change": 4.475, "open": 275.94, "high": 275.94, "low": 275.94, "tick": "up", "last_trade_price": 275.94, "last_trade_time": "2026-08-28T11:02:50", "percent_change": 1.64846, "prev_day_close": 271.464996337891}, {"option": "SPY260918P00500000", "bid": 0.03, "bid_size": 976.0, "ask": 0.04, "ask_size": 1620.0, "iv": 0.6032, "open_interest": 9549.0, "volume": 404.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0068, "theta": -0.0082, "rho": -0.0005, "theo": 0.0317, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918C00505000", "bid": 263.6, "bid_size": 1.0, "ask": 266.82, "ask_size": 1.0, "iv": 0.6518, "open_interest": 52.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0064, "theta": -0.0074, "rho": 0.248, "theo": 265.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.54, "last_trade_time": "2026-08-27T12:42:50", "percent_change": 0.0, "prev_day_close": 266.475006103516}, {"option": "SPY260918P00505000", "bid": 0.03, "bid_size": 1589.0, "ask": 0.04, "ask_size": 1274.0, "iv": 0.5902, "open_interest": 5541.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0072, "theta": -0.0086, "rho": -0.0005, "theo": 0.0336, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:44:08", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260918C00510000", "bid": 258.61, "bid_size": 1.0, "ask": 261.83, "ask_size": 1.0, "iv": 0.6372, "open_interest": 128.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0067, "theta": -0.0078, "rho": 0.2504, "theo": 260.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.57, "last_trade_time": "2026-08-27T12:42:50", "percent_change": 0.0, "prev_day_close": 261.494995117188}, {"option": "SPY260918P00510000", "bid": 0.03, "bid_size": 1490.0, "ask": 0.04, "ask_size": 972.0, "iv": 0.5773, "open_interest": 2460.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0077, "theta": -0.009, "rho": -0.0005, "theo": 0.0355, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260918C00515000", "bid": 253.62, "bid_size": 1.0, "ask": 256.84, "ask_size": 1.0, "iv": 0.6228, "open_interest": 3361.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.007, "theta": -0.0082, "rho": 0.2529, "theo": 255.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 259.12, "last_trade_time": "2026-08-05T12:50:27", "percent_change": 0.0, "prev_day_close": 256.509994506836}, {"option": "SPY260918P00515000", "bid": 0.04, "bid_size": 278.0, "ask": 0.05, "ask_size": 1480.0, "iv": 0.5771, "open_interest": 201873.0, "volume": 130.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0082, "theta": -0.0094, "rho": -0.0006, "theo": 0.0377, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:08:15", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260918C00520000", "bid": 248.64, "bid_size": 1.0, "ask": 251.85, "ask_size": 1.0, "iv": 0.6121, "open_interest": 96.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0073, "theta": -0.0086, "rho": 0.2553, "theo": 250.1886, "change": 3.92, "open": 255.44, "high": 255.44, "low": 255.44, "tick": "up", "last_trade_price": 255.44, "last_trade_time": "2026-08-28T11:22:15", "percent_change": 1.55853, "prev_day_close": 251.519996643066}, {"option": "SPY260918P00520000", "bid": 0.04, "bid_size": 1118.0, "ask": 0.05, "ask_size": 1524.0, "iv": 0.5642, "open_interest": 211206.0, "volume": 23.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0088, "theta": -0.0099, "rho": -0.0006, "theo": 0.04, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:57:55", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260918C00525000", "bid": 243.65, "bid_size": 1.0, "ask": 246.87, "ask_size": 1.0, "iv": 0.6009, "open_interest": 60.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0076, "theta": -0.0091, "rho": 0.2577, "theo": 245.2015, "change": 1.465, "open": 248.0, "high": 248.0, "low": 248.0, "tick": "down", "last_trade_price": 248.0, "last_trade_time": "2026-08-28T09:34:36", "percent_change": 0.594238, "prev_day_close": 246.534996032715}, {"option": "SPY260918P00525000", "bid": 0.04, "bid_size": 1464.0, "ask": 0.05, "ask_size": 1134.0, "iv": 0.5514, "open_interest": 209943.0, "volume": 3.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0094, "theta": -0.0104, "rho": -0.0006, "theo": 0.0425, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260918C00530000", "bid": 238.66, "bid_size": 1.0, "ask": 241.88, "ask_size": 1.0, "iv": 0.5867, "open_interest": 99.0, "volume": 2.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0084, "theta": -0.0096, "rho": 0.2602, "theo": 240.2146, "change": 1.85, "open": 243.0, "high": 243.4, "low": 243.0, "tick": "up", "last_trade_price": 243.4, "last_trade_time": "2026-08-28T09:37:20", "percent_change": 0.765889, "prev_day_close": 241.549995422363}, {"option": "SPY260918P00530000", "bid": 0.04, "bid_size": 1477.0, "ask": 0.05, "ask_size": 326.0, "iv": 0.5387, "open_interest": 3253.0, "volume": 21.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0101, "theta": -0.011, "rho": -0.0007, "theo": 0.0453, "change": -0.005, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:14:35", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260918C00535000", "bid": 233.68, "bid_size": 1.0, "ask": 236.89, "ask_size": 1.0, "iv": 0.5756, "open_interest": 69.0, "volume": 3.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0096, "theta": -0.0101, "rho": 0.2626, "theo": 235.2278, "change": 0.505, "open": 238.0, "high": 238.0, "low": 237.07, "tick": "down", "last_trade_price": 237.07, "last_trade_time": "2026-08-28T11:56:47", "percent_change": 0.213471, "prev_day_close": 236.565002441406}, {"option": "SPY260918P00535000", "bid": 0.05, "bid_size": 984.0, "ask": 0.06, "ask_size": 1391.0, "iv": 0.5359, "open_interest": 1851.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0116, "rho": -0.0008, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:35:22", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY260918C00540000", "bid": 228.69, "bid_size": 1.0, "ask": 231.9, "ask_size": 1.0, "iv": 0.5617, "open_interest": 90.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0106, "rho": 0.265, "theo": 230.2413, "change": 1.42, "open": 233.0, "high": 233.0, "low": 233.0, "tick": "up", "last_trade_price": 233.0, "last_trade_time": "2026-08-28T09:52:18", "percent_change": 0.613178, "prev_day_close": 231.580001831055}, {"option": "SPY260918P00540000", "bid": 0.05, "bid_size": 1049.0, "ask": 0.06, "ask_size": 1029.0, "iv": 0.5232, "open_interest": 2894.0, "volume": 32.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0123, "rho": -0.0008, "theo": 0.0518, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T14:24:06", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260918C00545000", "bid": 223.7, "bid_size": 1.0, "ask": 226.92, "ask_size": 1.0, "iv": 0.5507, "open_interest": 67.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0113, "rho": 0.2674, "theo": 225.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.1, "last_trade_time": "2026-08-27T15:31:08", "percent_change": 0.0, "prev_day_close": 226.595001220703}, {"option": "SPY260918P00545000", "bid": 0.05, "bid_size": 1416.0, "ask": 0.06, "ask_size": 42.0, "iv": 0.5106, "open_interest": 4896.0, "volume": 51.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0125, "theta": -0.013, "rho": -0.0009, "theo": 0.0556, "change": 0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:39:22", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260918C00550000", "bid": 218.72, "bid_size": 1.0, "ask": 221.93, "ask_size": 1.0, "iv": 0.5396, "open_interest": 1147.0, "volume": 3.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0121, "rho": 0.2698, "theo": 220.2699, "change": -1.61, "open": 222.99, "high": 222.99, "low": 219.94, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-08-28T14:23:45", "percent_change": -0.726502, "prev_day_close": 221.610000610352}, {"option": "SPY260918P00550000", "bid": 0.06, "bid_size": 846.0, "ask": 0.07, "ask_size": 1198.0, "iv": 0.5061, "open_interest": 16977.0, "volume": 119.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0138, "rho": -0.0009, "theo": 0.0596, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T11:59:34", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260918C00555000", "bid": 213.73, "bid_size": 1.0, "ask": 216.94, "ask_size": 1.0, "iv": 0.526, "open_interest": 110.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0128, "rho": 0.2722, "theo": 215.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.01, "last_trade_time": "2026-08-26T15:51:39", "percent_change": 0.0, "prev_day_close": 216.625}, {"option": "SPY260918P00555000", "bid": 0.06, "bid_size": 1160.0, "ask": 0.07, "ask_size": 285.0, "iv": 0.4935, "open_interest": 1120.0, "volume": 10.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0146, "rho": -0.001, "theo": 0.064, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T09:48:38", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260918C00560000", "bid": 208.74, "bid_size": 1.0, "ask": 211.96, "ask_size": 1.0, "iv": 0.515, "open_interest": 108.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0136, "rho": 0.2746, "theo": 210.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.97, "last_trade_time": "2026-08-21T14:25:48", "percent_change": 0.0, "prev_day_close": 211.639999389648}, {"option": "SPY260918P00560000", "bid": 0.07, "bid_size": 909.0, "ask": 0.08, "ask_size": 1151.0, "iv": 0.4879, "open_interest": 3856.0, "volume": 12.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0155, "rho": -0.0011, "theo": 0.0687, "change": 0.005, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260918C00565000", "bid": 203.76, "bid_size": 1.0, "ask": 206.97, "ask_size": 1.0, "iv": 0.504, "open_interest": 1370.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0144, "rho": 0.277, "theo": 205.3145, "change": -1.94, "open": 204.72, "high": 204.72, "low": 204.72, "tick": "down", "last_trade_price": 204.72, "last_trade_time": "2026-08-28T15:47:02", "percent_change": -0.938738, "prev_day_close": 206.659996032715}, {"option": "SPY260918P00565000", "bid": 0.07, "bid_size": 1033.0, "ask": 0.08, "ask_size": 299.0, "iv": 0.4753, "open_interest": 10871.0, "volume": 5.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0164, "rho": -0.0012, "theo": 0.0738, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T14:14:11", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260918C00570000", "bid": 198.77, "bid_size": 1.0, "ask": 201.99, "ask_size": 1.0, "iv": 0.493, "open_interest": 147.0, "volume": 6.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0153, "rho": 0.2794, "theo": 200.3296, "change": 1.445, "open": 203.0, "high": 203.12, "low": 203.0, "tick": "up", "last_trade_price": 203.12, "last_trade_time": "2026-08-28T12:13:15", "percent_change": 0.716502, "prev_day_close": 201.674995422363}, {"option": "SPY260918P00570000", "bid": 0.08, "bid_size": 877.0, "ask": 0.09, "ask_size": 1138.0, "iv": 0.4688, "open_interest": 8472.0, "volume": 5.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0183, "theta": -0.0174, "rho": -0.0013, "theo": 0.0793, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T13:24:48", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY260918C00575000", "bid": 193.79, "bid_size": 1.0, "ask": 197.0, "ask_size": 1.0, "iv": 0.482, "open_interest": 151.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0162, "rho": 0.2818, "theo": 195.345, "change": 3.28, "open": 199.97, "high": 199.97, "low": 199.97, "tick": "up", "last_trade_price": 199.97, "last_trade_time": "2026-08-28T10:49:43", "percent_change": 1.6676, "prev_day_close": 196.689994812012}, {"option": "SPY260918P00575000", "bid": 0.08, "bid_size": 1404.0, "ask": 0.09, "ask_size": 291.0, "iv": 0.4563, "open_interest": 13364.0, "volume": 6.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0185, "rho": -0.0014, "theo": 0.0852, "change": 0.005, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:59:37", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY260918C00580000", "bid": 188.8, "bid_size": 1.0, "ask": 192.02, "ask_size": 1.0, "iv": 0.471, "open_interest": 219.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0193, "theta": -0.0172, "rho": 0.2841, "theo": 190.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.67, "last_trade_time": "2026-08-27T11:34:10", "percent_change": 0.0, "prev_day_close": 191.709999084473}, {"option": "SPY260918P00580000", "bid": 0.09, "bid_size": 1043.0, "ask": 0.1, "ask_size": 970.0, "iv": 0.449, "open_interest": 9940.0, "volume": 10.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0196, "rho": -0.0015, "theo": 0.0917, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:55:03", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "SPY260918C00585000", "bid": 183.82, "bid_size": 1.0, "ask": 187.03, "ask_size": 1.0, "iv": 0.46, "open_interest": 826.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0183, "rho": 0.2864, "theo": 185.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.44, "last_trade_time": "2026-08-27T15:16:52", "percent_change": 0.0, "prev_day_close": 186.730003356934}, {"option": "SPY260918P00585000", "bid": 0.1, "bid_size": 284.0, "ask": 0.11, "ask_size": 1193.0, "iv": 0.4412, "open_interest": 8943.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0208, "rho": -0.0017, "theo": 0.0986, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T10:58:23", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "SPY260918C00590000", "bid": 178.83, "bid_size": 1.0, "ask": 182.05, "ask_size": 1.0, "iv": 0.4487, "open_interest": 114.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0194, "rho": 0.2888, "theo": 180.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.84, "last_trade_time": "2026-08-27T11:00:35", "percent_change": 0.0, "prev_day_close": 181.745002746582}, {"option": "SPY260918P00590000", "bid": 0.1, "bid_size": 905.0, "ask": 0.11, "ask_size": 291.0, "iv": 0.4288, "open_interest": 20175.0, "volume": 31.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0247, "theta": -0.022, "rho": -0.0018, "theo": 0.1059, "change": -0.005, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:36:02", "percent_change": -4.34782, "prev_day_close": 0.114999998360872}, {"option": "SPY260918C00595000", "bid": 173.85, "bid_size": 1.0, "ask": 177.07, "ask_size": 1.0, "iv": 0.439, "open_interest": 440.0, "volume": 1.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0206, "rho": 0.2912, "theo": 175.4134, "change": 2.665, "open": 179.43, "high": 179.43, "low": 179.43, "tick": "up", "last_trade_price": 179.43, "last_trade_time": "2026-08-28T10:49:00", "percent_change": 1.50765, "prev_day_close": 176.764999389648}, {"option": "SPY260918P00595000", "bid": 0.11, "bid_size": 958.0, "ask": 0.12, "ask_size": 830.0, "iv": 0.4205, "open_interest": 8045.0, "volume": 12.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0232, "rho": -0.002, "theo": 0.1138, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:24:14", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "SPY260918C00600000", "bid": 168.87, "bid_size": 1.0, "ask": 172.08, "ask_size": 1.0, "iv": 0.4275, "open_interest": 5229.0, "volume": 3.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0243, "theta": -0.0217, "rho": 0.2935, "theo": 170.4311, "change": -0.485, "open": 175.79, "high": 175.79, "low": 171.3, "tick": "down", "last_trade_price": 171.3, "last_trade_time": "2026-08-28T15:57:08", "percent_change": -0.282327, "prev_day_close": 171.784996032715}, {"option": "SPY260918P00600000", "bid": 0.12, "bid_size": 284.0, "ask": 0.13, "ask_size": 991.0, "iv": 0.4119, "open_interest": 63187.0, "volume": 499.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0289, "theta": -0.0246, "rho": -0.0022, "theo": 0.1222, "change": -0.005, "open": 0.12, "high": 0.13, "low": 0.09, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:59:04", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260918C00601000", "bid": 167.87, "bid_size": 1.0, "ask": 171.09, "ask_size": 1.0, "iv": 0.4258, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0249, "theta": -0.022, "rho": 0.294, "theo": 169.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.41, "last_trade_time": "2026-07-29T15:14:06", "percent_change": 0.0, "prev_day_close": 170.784996032715}, {"option": "SPY260918P00601000", "bid": 0.12, "bid_size": 685.0, "ask": 0.13, "ask_size": 842.0, "iv": 0.4094, "open_interest": 1679.0, "volume": 20.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0249, "rho": -0.0022, "theo": 0.1239, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T12:38:36", "percent_change": -12.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260918C00602000", "bid": 166.88, "bid_size": 1.0, "ask": 170.09, "ask_size": 1.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0256, "theta": -0.0222, "rho": 0.2944, "theo": 168.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.32, "last_trade_time": "2026-08-19T11:28:30", "percent_change": 0.0, "prev_day_close": 169.790000915527}, {"option": "SPY260918P00602000", "bid": 0.12, "bid_size": 914.0, "ask": 0.13, "ask_size": 684.0, "iv": 0.4069, "open_interest": 105.0, "volume": 16.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0298, "theta": -0.0251, "rho": -0.0023, "theo": 0.1257, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:36:00", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "SPY260918C00603000", "bid": 165.88, "bid_size": 1.0, "ask": 169.09, "ask_size": 1.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0262, "theta": -0.0224, "rho": 0.2949, "theo": 167.4418, "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": 168.794998168945}, {"option": "SPY260918P00603000", "bid": 0.12, "bid_size": 743.0, "ask": 0.13, "ask_size": 63.0, "iv": 0.4044, "open_interest": 1560.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0303, "theta": -0.0254, "rho": -0.0023, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T15:39:45", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY260918C00604000", "bid": 164.88, "bid_size": 1.0, "ask": 168.1, "ask_size": 1.0, "iv": 0.4193, "open_interest": 33.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0269, "theta": -0.0227, "rho": 0.2954, "theo": 166.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.6, "last_trade_time": "2026-08-19T11:44:48", "percent_change": 0.0, "prev_day_close": 167.799995422363}, {"option": "SPY260918P00604000", "bid": 0.13, "bid_size": 286.0, "ask": 0.14, "ask_size": 1111.0, "iv": 0.4054, "open_interest": 1199.0, "volume": 5.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0309, "theta": -0.0258, "rho": -0.0024, "theo": 0.13, "change": -0.015, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T11:52:05", "percent_change": -11.1111, "prev_day_close": 0.134999997913837}, {"option": "SPY260918C00605000", "bid": 163.89, "bid_size": 1.0, "ask": 167.1, "ask_size": 1.0, "iv": 0.4176, "open_interest": 261.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0276, "theta": -0.0229, "rho": 0.2959, "theo": 165.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.7, "last_trade_time": "2026-08-24T10:16:01", "percent_change": 0.0, "prev_day_close": 166.805000305176}, {"option": "SPY260918P00605000", "bid": 0.13, "bid_size": 287.0, "ask": 0.14, "ask_size": 1007.0, "iv": 0.4029, "open_interest": 51902.0, "volume": 8.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0261, "rho": -0.0024, "theo": 0.1319, "change": 0.005, "open": 0.12, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T16:07:33", "percent_change": 3.70371, "prev_day_close": 0.134999997913837}, {"option": "SPY260918C00606000", "bid": 162.89, "bid_size": 1.0, "ask": 166.1, "ask_size": 1.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0283, "theta": -0.0232, "rho": 0.2963, "theo": 164.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.805000305176}, {"option": "SPY260918P00606000", "bid": 0.13, "bid_size": 288.0, "ask": 0.14, "ask_size": 903.0, "iv": 0.4005, "open_interest": 518.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0317, "theta": -0.0263, "rho": -0.0024, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T11:42:05", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY260918C00607000", "bid": 161.89, "bid_size": 1.0, "ask": 165.11, "ask_size": 1.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.029, "theta": -0.0234, "rho": 0.2968, "theo": 163.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.815002441406}, {"option": "SPY260918P00607000", "bid": 0.13, "bid_size": 288.0, "ask": 0.14, "ask_size": 750.0, "iv": 0.398, "open_interest": 417.0, "volume": 314.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0322, "theta": -0.0266, "rho": -0.0024, "theo": 0.135, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:36:24", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "SPY260918C00608000", "bid": 160.9, "bid_size": 1.0, "ask": 164.11, "ask_size": 1.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0297, "theta": -0.0236, "rho": 0.2973, "theo": 162.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.819999694824}, {"option": "SPY260918P00608000", "bid": 0.13, "bid_size": 936.0, "ask": 0.14, "ask_size": 646.0, "iv": 0.3955, "open_interest": 202.0, "volume": 297.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0327, "theta": -0.0269, "rho": -0.0025, "theo": 0.1369, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:36:19", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "SPY260918C00609000", "bid": 159.9, "bid_size": 1.0, "ask": 163.12, "ask_size": 1.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0239, "rho": 0.2978, "theo": 161.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.819999694824}, {"option": "SPY260918P00609000", "bid": 0.13, "bid_size": 728.0, "ask": 0.14, "ask_size": 50.0, "iv": 0.3929, "open_interest": 132.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0333, "theta": -0.0273, "rho": -0.0025, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T13:53:47", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY260918C00610000", "bid": 158.9, "bid_size": 1.0, "ask": 162.12, "ask_size": 1.0, "iv": 0.4061, "open_interest": 341.0, "volume": 3.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.031, "theta": -0.0241, "rho": 0.298, "theo": 160.4671, "change": -0.705, "open": 162.8, "high": 162.8, "low": 160.57, "tick": "up", "last_trade_price": 161.12, "last_trade_time": "2026-08-28T15:57:08", "percent_change": -0.435659, "prev_day_close": 161.825004577637}, {"option": "SPY260918P00610000", "bid": 0.14, "bid_size": 289.0, "ask": 0.15, "ask_size": 1090.0, "iv": 0.3938, "open_interest": 51439.0, "volume": 3.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0338, "theta": -0.0276, "rho": -0.0026, "theo": 0.1418, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T10:52:54", "percent_change": -24.1379, "prev_day_close": 0.145000003278255}, {"option": "SPY260918C00611000", "bid": 157.91, "bid_size": 1.0, "ask": 161.12, "ask_size": 1.0, "iv": 0.4044, "open_interest": 7.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0244, "rho": 0.2985, "theo": 159.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.8, "last_trade_time": "2026-08-24T10:17:09", "percent_change": 0.0, "prev_day_close": 160.825004577637}, {"option": "SPY260918P00611000", "bid": 0.14, "bid_size": 290.0, "ask": 0.15, "ask_size": 931.0, "iv": 0.3913, "open_interest": 399.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0342, "theta": -0.0279, "rho": -0.0026, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T11:42:07", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY260918C00612000", "bid": 156.91, "bid_size": 1.0, "ask": 160.13, "ask_size": 1.0, "iv": 0.4027, "open_interest": 4.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0317, "theta": -0.0247, "rho": 0.299, "theo": 158.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.92, "last_trade_time": "2026-08-24T10:16:41", "percent_change": 0.0, "prev_day_close": 159.834999084473}, {"option": "SPY260918P00612000", "bid": 0.14, "bid_size": 290.0, "ask": 0.15, "ask_size": 825.0, "iv": 0.3886, "open_interest": 341.0, "volume": 68.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0348, "theta": -0.0282, "rho": -0.0027, "theo": 0.1457, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:02:35", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY260918C00613000", "bid": 155.92, "bid_size": 1.0, "ask": 159.13, "ask_size": 1.0, "iv": 0.4009, "open_interest": 3.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0321, "theta": -0.025, "rho": 0.2994, "theo": 157.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.8, "last_trade_time": "2026-08-24T10:16:59", "percent_change": 0.0, "prev_day_close": 158.840003967285}, {"option": "SPY260918P00613000", "bid": 0.14, "bid_size": 602.0, "ask": 0.15, "ask_size": 717.0, "iv": 0.3863, "open_interest": 352.0, "volume": 104.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0353, "theta": -0.0285, "rho": -0.0027, "theo": 0.1479, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:59:38", "percent_change": -9.67742, "prev_day_close": 0.155000001192093}, {"option": "SPY260918C00614000", "bid": 154.92, "bid_size": 1.0, "ask": 158.13, "ask_size": 1.0, "iv": 0.3978, "open_interest": 17.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0324, "theta": -0.0253, "rho": 0.2999, "theo": 156.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.75, "last_trade_time": "2026-08-24T10:18:56", "percent_change": 0.0, "prev_day_close": 157.840003967285}, {"option": "SPY260918P00614000", "bid": 0.14, "bid_size": 676.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.3838, "open_interest": 1153.0, "volume": 1.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0358, "theta": -0.0288, "rho": -0.0028, "theo": 0.15, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T16:07:35", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY260918C00615000", "bid": 153.92, "bid_size": 1.0, "ask": 157.14, "ask_size": 1.0, "iv": 0.3961, "open_interest": 213.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0328, "theta": -0.0256, "rho": 0.3003, "theo": 155.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.61, "last_trade_time": "2026-08-27T10:42:23", "percent_change": 0.0, "prev_day_close": 156.845001220703}, {"option": "SPY260918P00615000", "bid": 0.15, "bid_size": 293.0, "ask": 0.16, "ask_size": 1031.0, "iv": 0.3842, "open_interest": 104386.0, "volume": 7.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0362, "theta": -0.029, "rho": -0.0028, "theo": 0.1512, "change": -0.005, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T16:08:21", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY260918C00616000", "bid": 152.93, "bid_size": 1.0, "ask": 156.14, "ask_size": 1.0, "iv": 0.3943, "open_interest": 12.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0331, "theta": -0.0259, "rho": 0.3008, "theo": 154.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.84, "last_trade_time": "2026-08-24T10:16:43", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "SPY260918P00616000", "bid": 0.15, "bid_size": 293.0, "ask": 0.16, "ask_size": 969.0, "iv": 0.3817, "open_interest": 284.0, "volume": 200.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0369, "theta": -0.0294, "rho": -0.0029, "theo": 0.1542, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:58:23", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY260918C00617000", "bid": 151.93, "bid_size": 1.0, "ask": 155.15, "ask_size": 1.0, "iv": 0.3926, "open_interest": 70.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0262, "rho": 0.3012, "theo": 153.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.94, "last_trade_time": "2026-08-24T10:19:54", "percent_change": 0.0, "prev_day_close": 154.855003356934}, {"option": "SPY260918P00617000", "bid": 0.15, "bid_size": 293.0, "ask": 0.16, "ask_size": 760.0, "iv": 0.3793, "open_interest": 326.0, "volume": 300.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0374, "theta": -0.0298, "rho": -0.0029, "theo": 0.1564, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:58:31", "percent_change": -9.09091, "prev_day_close": 0.16499999910593}, {"option": "SPY260918C00618000", "bid": 150.94, "bid_size": 1.0, "ask": 154.15, "ask_size": 1.0, "iv": 0.3908, "open_interest": 57.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0338, "theta": -0.0265, "rho": 0.3017, "theo": 152.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.95, "last_trade_time": "2026-08-24T10:20:07", "percent_change": 0.0, "prev_day_close": 153.855003356934}, {"option": "SPY260918P00618000", "bid": 0.15, "bid_size": 765.0, "ask": 0.16, "ask_size": 507.0, "iv": 0.3768, "open_interest": 693.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.038, "theta": -0.0301, "rho": -0.003, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-27T15:39:45", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY260918C00619000", "bid": 149.94, "bid_size": 1.0, "ask": 153.15, "ask_size": 1.0, "iv": 0.3877, "open_interest": 23.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0342, "theta": -0.0268, "rho": 0.3021, "theo": 151.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.93, "last_trade_time": "2026-08-24T10:19:29", "percent_change": 0.0, "prev_day_close": 152.860000610352}, {"option": "SPY260918P00619000", "bid": 0.16, "bid_size": 289.0, "ask": 0.17, "ask_size": 851.0, "iv": 0.377, "open_interest": 315.0, "volume": 111.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0386, "theta": -0.0304, "rho": -0.003, "theo": 0.1607, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:24:05", "percent_change": -3.0303, "prev_day_close": 0.16499999910593}, {"option": "SPY260918C00620000", "bid": 148.94, "bid_size": 1.0, "ask": 152.16, "ask_size": 1.0, "iv": 0.3859, "open_interest": 812.0, "volume": 10.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0345, "theta": -0.0271, "rho": 0.3026, "theo": 150.5079, "change": -0.47, "open": 150.7, "high": 151.4, "low": 149.95, "tick": "up", "last_trade_price": 151.4, "last_trade_time": "2026-08-28T15:56:21", "percent_change": -0.309477, "prev_day_close": 151.870002746582}, {"option": "SPY260918P00620000", "bid": 0.16, "bid_size": 295.0, "ask": 0.17, "ask_size": 779.0, "iv": 0.3746, "open_interest": 158145.0, "volume": 65.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0392, "theta": -0.0307, "rho": -0.0031, "theo": 0.1631, "change": -0.015, "open": 0.16, "high": 0.17, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T14:10:05", "percent_change": -9.09091, "prev_day_close": 0.16499999910593}, {"option": "SPY260918C00621000", "bid": 147.95, "bid_size": 1.0, "ask": 151.16, "ask_size": 1.0, "iv": 0.3842, "open_interest": 59.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0348, "theta": -0.0274, "rho": 0.3031, "theo": 149.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.83, "last_trade_time": "2026-08-24T10:18:06", "percent_change": 0.0, "prev_day_close": 150.870002746582}, {"option": "SPY260918P00621000", "bid": 0.16, "bid_size": 290.0, "ask": 0.17, "ask_size": 646.0, "iv": 0.372, "open_interest": 710.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0398, "theta": -0.031, "rho": -0.0031, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-26T11:26:48", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY260918C00622000", "bid": 146.95, "bid_size": 1.0, "ask": 150.17, "ask_size": 1.0, "iv": 0.3824, "open_interest": 30.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0352, "theta": -0.0277, "rho": 0.3035, "theo": 148.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.86, "last_trade_time": "2026-08-24T10:18:38", "percent_change": 0.0, "prev_day_close": 149.879997253418}, {"option": "SPY260918P00622000", "bid": 0.16, "bid_size": 291.0, "ask": 0.17, "ask_size": 700.0, "iv": 0.3696, "open_interest": 924.0, "volume": 13.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0404, "theta": -0.0314, "rho": -0.0032, "theo": 0.1676, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:50:42", "percent_change": -8.57143, "prev_day_close": 0.175000004470348}, {"option": "SPY260918C00623000", "bid": 145.96, "bid_size": 1.0, "ask": 149.17, "ask_size": 1.0, "iv": 0.3806, "open_interest": 53.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0355, "theta": -0.028, "rho": 0.304, "theo": 147.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.88, "last_trade_time": "2026-08-24T10:19:34", "percent_change": 0.0, "prev_day_close": 148.879997253418}, {"option": "SPY260918P00623000", "bid": 0.16, "bid_size": 771.0, "ask": 0.17, "ask_size": 66.0, "iv": 0.3671, "open_interest": 393.0, "volume": 61.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.041, "theta": -0.0317, "rho": -0.0032, "theo": 0.17, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T12:24:06", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "SPY260918C00624000", "bid": 144.96, "bid_size": 1.0, "ask": 148.17, "ask_size": 1.0, "iv": 0.3775, "open_interest": 74.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0359, "theta": -0.0283, "rho": 0.3044, "theo": 146.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.11, "last_trade_time": "2026-08-24T11:10:29", "percent_change": 0.0, "prev_day_close": 147.88500213623}, {"option": "SPY260918P00624000", "bid": 0.17, "bid_size": 293.0, "ask": 0.18, "ask_size": 1055.0, "iv": 0.3671, "open_interest": 1139.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0416, "theta": -0.032, "rho": -0.0033, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T12:23:30", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY260918C00625000", "bid": 143.96, "bid_size": 1.0, "ask": 147.18, "ask_size": 1.0, "iv": 0.3757, "open_interest": 813.0, "volume": 1.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.0362, "theta": -0.0286, "rho": 0.3049, "theo": 145.5288, "change": 1.03, "open": 147.92, "high": 147.92, "low": 147.92, "tick": "up", "last_trade_price": 147.92, "last_trade_time": "2026-08-28T09:55:48", "percent_change": 0.701205, "prev_day_close": 146.889999389648}, {"option": "SPY260918P00625000", "bid": 0.17, "bid_size": 293.0, "ask": 0.18, "ask_size": 937.0, "iv": 0.3646, "open_interest": 132776.0, "volume": 106.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0421, "theta": -0.0322, "rho": -0.0033, "theo": 0.1738, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "SPY260918C00626000", "bid": 142.97, "bid_size": 1.0, "ask": 146.18, "ask_size": 1.0, "iv": 0.374, "open_interest": 68.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0366, "theta": -0.0289, "rho": 0.3054, "theo": 144.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.16, "last_trade_time": "2026-08-24T11:09:43", "percent_change": 0.0, "prev_day_close": 145.894996643066}, {"option": "SPY260918P00626000", "bid": 0.17, "bid_size": 293.0, "ask": 0.18, "ask_size": 725.0, "iv": 0.3622, "open_interest": 454.0, "volume": 1.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.043, "theta": -0.0327, "rho": -0.0034, "theo": 0.1772, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T11:24:58", "percent_change": -18.9189, "prev_day_close": 0.185000002384186}, {"option": "SPY260918C00627000", "bid": 141.97, "bid_size": 1.0, "ask": 145.19, "ask_size": 1.0, "iv": 0.3722, "open_interest": 107.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0369, "theta": -0.0292, "rho": 0.3058, "theo": 143.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.17, "last_trade_time": "2026-08-24T11:09:52", "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "SPY260918P00627000", "bid": 0.17, "bid_size": 557.0, "ask": 0.18, "ask_size": 479.0, "iv": 0.3597, "open_interest": 407.0, "volume": 3.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0437, "theta": -0.033, "rho": -0.0035, "theo": 0.1796, "change": -0.025, "open": 0.17, "high": 0.17, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T10:24:44", "percent_change": -13.5135, "prev_day_close": 0.185000002384186}, {"option": "SPY260918C00628000", "bid": 140.98, "bid_size": 1.0, "ask": 144.19, "ask_size": 1.0, "iv": 0.3704, "open_interest": 54.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0373, "theta": -0.0295, "rho": 0.3063, "theo": 142.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.15, "last_trade_time": "2026-08-24T11:10:20", "percent_change": 0.0, "prev_day_close": 143.900001525879}, {"option": "SPY260918P00628000", "bid": 0.18, "bid_size": 295.0, "ask": 0.19, "ask_size": 1012.0, "iv": 0.3595, "open_interest": 364.0, "volume": 3.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0444, "theta": -0.0334, "rho": -0.0035, "theo": 0.182, "change": -0.025, "open": 0.17, "high": 0.17, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T10:24:45", "percent_change": -13.5135, "prev_day_close": 0.185000002384186}, {"option": "SPY260918C00629000", "bid": 139.98, "bid_size": 1.0, "ask": 143.19, "ask_size": 1.0, "iv": 0.3673, "open_interest": 5.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0376, "theta": -0.0298, "rho": 0.3067, "theo": 141.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.18, "last_trade_time": "2026-08-24T11:09:59", "percent_change": 0.0, "prev_day_close": 142.904998779297}, {"option": "SPY260918P00629000", "bid": 0.18, "bid_size": 296.0, "ask": 0.19, "ask_size": 891.0, "iv": 0.357, "open_interest": 262.0, "volume": 2.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0451, "theta": -0.0337, "rho": -0.0036, "theo": 0.1845, "change": -0.045, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T11:41:47", "percent_change": -23.0769, "prev_day_close": 0.195000000298023}, {"option": "SPY260918C00630000", "bid": 138.98, "bid_size": 1.0, "ask": 142.2, "ask_size": 1.0, "iv": 0.3654, "open_interest": 1093.0, "volume": 3.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0381, "theta": -0.0301, "rho": 0.3072, "theo": 140.55, "change": -0.67, "open": 145.04, "high": 145.04, "low": 141.24, "tick": "down", "last_trade_price": 141.24, "last_trade_time": "2026-08-28T13:00:37", "percent_change": -0.472127, "prev_day_close": 141.909996032715}, {"option": "SPY260918P00630000", "bid": 0.18, "bid_size": 342.0, "ask": 0.19, "ask_size": 579.0, "iv": 0.3546, "open_interest": 10207.0, "volume": 60.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0457, "theta": -0.0339, "rho": -0.0036, "theo": 0.1863, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T12:59:04", "percent_change": -7.69231, "prev_day_close": 0.195000000298023}, {"option": "SPY260918C00631000", "bid": 137.99, "bid_size": 1.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.3634, "open_interest": 28.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.039, "theta": -0.0304, "rho": 0.3076, "theo": 139.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.16, "last_trade_time": "2026-08-24T11:10:29", "percent_change": 0.0, "prev_day_close": 140.919998168945}, {"option": "SPY260918P00631000", "bid": 0.18, "bid_size": 298.0, "ask": 0.19, "ask_size": 469.0, "iv": 0.3521, "open_interest": 383.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0004, "vega": 0.0464, "theta": -0.0343, "rho": -0.0037, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T10:19:38", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY260918C00632000", "bid": 136.99, "bid_size": 1.0, "ask": 140.21, "ask_size": 1.0, "iv": 0.3615, "open_interest": 3.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.04, "theta": -0.0307, "rho": 0.3081, "theo": 138.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.2, "last_trade_time": "2026-08-24T11:10:01", "percent_change": 0.0, "prev_day_close": 139.925003051758}, {"option": "SPY260918P00632000", "bid": 0.19, "bid_size": 305.0, "ask": 0.2, "ask_size": 990.0, "iv": 0.3518, "open_interest": 489.0, "volume": 1.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0473, "theta": -0.0348, "rho": -0.0038, "theo": 0.1923, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T09:42:04", "percent_change": -12.1951, "prev_day_close": 0.204999998211861}, {"option": "SPY260918C00633000", "bid": 136.0, "bid_size": 1.0, "ask": 139.21, "ask_size": 1.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.041, "theta": -0.031, "rho": 0.3086, "theo": 137.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.930000305176}, {"option": "SPY260918P00633000", "bid": 0.19, "bid_size": 305.0, "ask": 0.2, "ask_size": 867.0, "iv": 0.3494, "open_interest": 602.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0479, "theta": -0.035, "rho": -0.0039, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T09:35:19", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SPY260918C00634000", "bid": 135.0, "bid_size": 1.0, "ask": 138.22, "ask_size": 1.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0421, "theta": -0.0313, "rho": 0.309, "theo": 136.5672, "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": 137.940002441406}, {"option": "SPY260918P00634000", "bid": 0.19, "bid_size": 306.0, "ask": 0.2, "ask_size": 732.0, "iv": 0.3469, "open_interest": 790.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0487, "theta": -0.0353, "rho": -0.0039, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SPY260918C00635000", "bid": 134.01, "bid_size": 1.0, "ask": 137.22, "ask_size": 1.0, "iv": 0.3555, "open_interest": 1021.0, "volume": 8.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0431, "theta": -0.0316, "rho": 0.3095, "theo": 135.5715, "change": 3.84, "open": 138.91, "high": 141.39, "low": 138.91, "tick": "down", "last_trade_price": 140.78, "last_trade_time": "2026-08-28T11:37:47", "percent_change": 2.80415, "prev_day_close": 136.939994812012}, {"option": "SPY260918P00635000", "bid": 0.19, "bid_size": 394.0, "ask": 0.2, "ask_size": 564.0, "iv": 0.3444, "open_interest": 8486.0, "volume": 3.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0494, "theta": -0.0357, "rho": -0.0039, "theo": 0.1996, "change": -0.015, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T12:47:20", "percent_change": -7.31707, "prev_day_close": 0.204999998211861}, {"option": "SPY260918C00636000", "bid": 133.01, "bid_size": 1.0, "ask": 136.22, "ask_size": 1.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.0442, "theta": -0.0319, "rho": 0.3099, "theo": 134.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.939994812012}, {"option": "SPY260918P00636000", "bid": 0.2, "bid_size": 308.0, "ask": 0.21, "ask_size": 934.0, "iv": 0.3441, "open_interest": 263.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0503, "theta": -0.0362, "rho": -0.004, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T15:50:13", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "SPY260918C00637000", "bid": 132.02, "bid_size": 1.0, "ask": 135.23, "ask_size": 1.0, "iv": 0.3516, "open_interest": 6.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0452, "theta": -0.0323, "rho": 0.3104, "theo": 133.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.22, "last_trade_time": "2026-08-20T11:51:18", "percent_change": 0.0, "prev_day_close": 134.950004577637}, {"option": "SPY260918P00637000", "bid": 0.2, "bid_size": 309.0, "ask": 0.21, "ask_size": 809.0, "iv": 0.3415, "open_interest": 449.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.0511, "theta": -0.0366, "rho": -0.0041, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-25T13:07:01", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "SPY260918C00638000", "bid": 131.02, "bid_size": 1.0, "ask": 134.23, "ask_size": 1.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0463, "theta": -0.0326, "rho": 0.3108, "theo": 132.5845, "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": 133.955001831055}, {"option": "SPY260918P00638000", "bid": 0.2, "bid_size": 310.0, "ask": 0.21, "ask_size": 630.0, "iv": 0.339, "open_interest": 723.0, "volume": 1.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.0517, "theta": -0.0368, "rho": -0.0041, "theo": 0.2083, "change": -0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:44:27", "percent_change": -6.97674, "prev_day_close": 0.214999996125698}, {"option": "SPY260918C00639000", "bid": 130.03, "bid_size": 1.0, "ask": 133.24, "ask_size": 1.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0004, "vega": 0.0474, "theta": -0.0329, "rho": 0.3113, "theo": 131.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.955001831055}, {"option": "SPY260918P00639000", "bid": 0.21, "bid_size": 310.0, "ask": 0.22, "ask_size": 978.0, "iv": 0.3385, "open_interest": 703.0, "volume": 2.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0526, "theta": -0.0374, "rho": -0.0042, "theo": 0.2122, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:48:23", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "SPY260918C00640000", "bid": 129.03, "bid_size": 1.0, "ask": 132.24, "ask_size": 1.0, "iv": 0.3446, "open_interest": 2124.0, "volume": 18.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0486, "theta": -0.0332, "rho": 0.3118, "theo": 130.5932, "change": -0.91, "open": 133.94, "high": 136.59, "low": 129.98, "tick": "up", "last_trade_price": 131.05, "last_trade_time": "2026-08-28T15:45:29", "percent_change": -0.689602, "prev_day_close": 131.959999084473}, {"option": "SPY260918P00640000", "bid": 0.21, "bid_size": 306.0, "ask": 0.22, "ask_size": 881.0, "iv": 0.3359, "open_interest": 12472.0, "volume": 85.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0533, "theta": -0.0377, "rho": -0.0043, "theo": 0.215, "change": -0.005, "open": 0.2, "high": 0.46, "low": 0.17, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T13:53:33", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "SPY260918C00641000", "bid": 128.03, "bid_size": 1.0, "ask": 131.25, "ask_size": 1.0, "iv": 0.3426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0497, "theta": -0.0335, "rho": 0.3122, "theo": 129.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.02, "last_trade_time": "2026-06-25T10:19:51", "percent_change": 0.0, "prev_day_close": 130.970001220703}, {"option": "SPY260918P00641000", "bid": 0.21, "bid_size": 312.0, "ask": 0.22, "ask_size": 668.0, "iv": 0.3335, "open_interest": 602.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.054, "theta": -0.038, "rho": -0.0044, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-24T13:16:13", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "SPY260918C00642000", "bid": 127.04, "bid_size": 1.0, "ask": 130.25, "ask_size": 1.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0505, "theta": -0.0338, "rho": 0.3123, "theo": 128.6024, "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": 129.970001220703}, {"option": "SPY260918P00642000", "bid": 0.21, "bid_size": 387.0, "ask": 0.22, "ask_size": 50.0, "iv": 0.3309, "open_interest": 1033.0, "volume": 1.0, "delta": -0.0108, "gamma": 0.0005, "vega": 0.0548, "theta": -0.0384, "rho": -0.0044, "theo": 0.2203, "change": -0.025, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T13:40:07", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "SPY260918C00643000", "bid": 126.04, "bid_size": 1.0, "ask": 129.26, "ask_size": 1.0, "iv": 0.3386, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0511, "theta": -0.0342, "rho": 0.3127, "theo": 127.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.53, "last_trade_time": "2026-08-26T10:52:27", "percent_change": 0.0, "prev_day_close": 128.980003356934}, {"option": "SPY260918P00643000", "bid": 0.22, "bid_size": 315.0, "ask": 0.23, "ask_size": 693.0, "iv": 0.3304, "open_interest": 301.0, "volume": 33.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0556, "theta": -0.0388, "rho": -0.0045, "theo": 0.2234, "change": -0.025, "open": 0.21, "high": 0.23, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "SPY260918C00644000", "bid": 125.05, "bid_size": 1.0, "ask": 128.26, "ask_size": 1.0, "iv": 0.3365, "open_interest": 13.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0516, "theta": -0.0346, "rho": 0.3132, "theo": 126.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2026-07-31T12:58:42", "percent_change": 0.0, "prev_day_close": 127.980003356934}, {"option": "SPY260918P00644000", "bid": 0.22, "bid_size": 316.0, "ask": 0.23, "ask_size": 543.0, "iv": 0.3279, "open_interest": 209.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0005, "vega": 0.0565, "theta": -0.0392, "rho": -0.0046, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-14T11:52:56", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SPY260918C00645000", "bid": 124.05, "bid_size": 1.0, "ask": 127.27, "ask_size": 1.0, "iv": 0.3345, "open_interest": 1008.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0522, "theta": -0.035, "rho": 0.3136, "theo": 125.6175, "change": -0.975, "open": 125.58, "high": 125.95, "low": 125.58, "tick": "up", "last_trade_price": 125.95, "last_trade_time": "2026-08-28T15:36:59", "percent_change": -0.76817, "prev_day_close": 126.924999237061}, {"option": "SPY260918P00645000", "bid": 0.22, "bid_size": 316.0, "ask": 0.23, "ask_size": 548.0, "iv": 0.3253, "open_interest": 6545.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0005, "vega": 0.0574, "theta": -0.0396, "rho": -0.0047, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-26T11:43:37", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY260918C00646000", "bid": 123.06, "bid_size": 1.0, "ask": 126.27, "ask_size": 1.0, "iv": 0.3325, "open_interest": 17.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0528, "theta": -0.0354, "rho": 0.314, "theo": 124.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.39, "last_trade_time": "2026-08-24T11:57:51", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "SPY260918P00646000", "bid": 0.23, "bid_size": 318.0, "ask": 0.24, "ask_size": 683.0, "iv": 0.3247, "open_interest": 490.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0005, "vega": 0.0582, "theta": -0.04, "rho": -0.0048, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-27T12:56:07", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY260918C00647000", "bid": 122.06, "bid_size": 1.0, "ask": 125.28, "ask_size": 1.0, "iv": 0.3304, "open_interest": 3.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0005, "vega": 0.0533, "theta": -0.0357, "rho": 0.3144, "theo": 123.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.92, "last_trade_time": "2026-08-24T10:12:12", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "SPY260918P00647000", "bid": 0.23, "bid_size": 319.0, "ask": 0.24, "ask_size": 535.0, "iv": 0.3221, "open_interest": 250.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0005, "vega": 0.0592, "theta": -0.0404, "rho": -0.0049, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-26T10:24:37", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY260918C00648000", "bid": 121.07, "bid_size": 1.0, "ask": 124.28, "ask_size": 1.0, "iv": 0.3284, "open_interest": 2.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0005, "vega": 0.0539, "theta": -0.0361, "rho": 0.3149, "theo": 122.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.16, "last_trade_time": "2026-07-24T14:30:47", "percent_change": 0.0, "prev_day_close": 124.005001068115}, {"option": "SPY260918P00648000", "bid": 0.23, "bid_size": 320.0, "ask": 0.24, "ask_size": 540.0, "iv": 0.3195, "open_interest": 330.0, "volume": 11.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.0601, "theta": -0.0408, "rho": -0.005, "theo": 0.2396, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:10:03", "percent_change": -5.88235, "prev_day_close": 0.254999995231628}, {"option": "SPY260918C00649000", "bid": 120.07, "bid_size": 1.0, "ask": 123.29, "ask_size": 1.0, "iv": 0.3264, "open_interest": 4.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.0545, "theta": -0.0365, "rho": 0.3153, "theo": 121.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.75, "last_trade_time": "2026-08-14T12:59:35", "percent_change": 0.0, "prev_day_close": 123.009998321533}, {"option": "SPY260918P00649000", "bid": 0.24, "bid_size": 321.0, "ask": 0.25, "ask_size": 708.0, "iv": 0.3189, "open_interest": 806.0, "volume": 5.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.061, "theta": -0.0412, "rho": -0.005, "theo": 0.243, "change": -0.005, "open": 0.24, "high": 0.26, "low": 0.22, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:51:37", "percent_change": -1.96078, "prev_day_close": 0.254999995231628}, {"option": "SPY260918C00650000", "bid": 119.08, "bid_size": 1.0, "ask": 122.29, "ask_size": 1.0, "iv": 0.3243, "open_interest": 3231.0, "volume": 9.0, "delta": 0.9891, "gamma": 0.0005, "vega": 0.055, "theta": -0.0369, "rho": 0.3157, "theo": 120.6432, "change": -1.425, "open": 123.82, "high": 123.82, "low": 120.59, "tick": "down", "last_trade_price": 120.59, "last_trade_time": "2026-08-28T15:38:57", "percent_change": -1.16789, "prev_day_close": 122.014999389648}, {"option": "SPY260918P00650000", "bid": 0.24, "bid_size": 316.0, "ask": 0.25, "ask_size": 683.0, "iv": 0.3164, "open_interest": 84771.0, "volume": 17186.0, "delta": -0.0124, "gamma": 0.0006, "vega": 0.062, "theta": -0.0416, "rho": -0.0051, "theo": 0.2464, "change": -0.015, "open": 0.23, "high": 0.27, "low": 0.21, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:54:07", "percent_change": -5.66038, "prev_day_close": 0.265000000596046}, {"option": "SPY260918C00651000", "bid": 118.09, "bid_size": 1.0, "ask": 121.3, "ask_size": 1.0, "iv": 0.3231, "open_interest": 27.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0556, "theta": -0.0373, "rho": 0.3162, "theo": 119.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.21, "last_trade_time": "2026-08-24T10:07:38", "percent_change": 0.0, "prev_day_close": 121.020000457764}, {"option": "SPY260918P00651000", "bid": 0.24, "bid_size": 323.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.3137, "open_interest": 1169.0, "volume": 8.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.063, "theta": -0.042, "rho": -0.0052, "theo": 0.25, "change": -0.005, "open": 0.24, "high": 0.26, "low": 0.21, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T14:51:04", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "SPY260918C00652000", "bid": 117.09, "bid_size": 1.0, "ask": 120.3, "ask_size": 1.0, "iv": 0.3202, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0562, "theta": -0.0377, "rho": 0.3166, "theo": 118.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.25, "last_trade_time": "2026-08-17T11:08:30", "percent_change": 0.0, "prev_day_close": 120.029998779297}, {"option": "SPY260918P00652000", "bid": 0.25, "bid_size": 325.0, "ask": 0.26, "ask_size": 804.0, "iv": 0.3129, "open_interest": 344.0, "volume": 20.0, "delta": -0.0129, "gamma": 0.0006, "vega": 0.0641, "theta": -0.0424, "rho": -0.0053, "theo": 0.2535, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:52:42", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "SPY260918C00653000", "bid": 116.1, "bid_size": 1.0, "ask": 119.31, "ask_size": 1.0, "iv": 0.319, "open_interest": 311.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0567, "theta": -0.0381, "rho": 0.317, "theo": 117.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.94, "last_trade_time": "2026-08-27T09:39:53", "percent_change": 0.0, "prev_day_close": 119.029998779297}, {"option": "SPY260918P00653000", "bid": 0.25, "bid_size": 325.0, "ask": 0.26, "ask_size": 609.0, "iv": 0.3104, "open_interest": 571.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0652, "theta": -0.0429, "rho": -0.0054, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-26T14:33:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY260918C00654000", "bid": 115.1, "bid_size": 1.0, "ask": 118.31, "ask_size": 1.0, "iv": 0.3161, "open_interest": 31.0, "volume": 1.0, "delta": 0.9883, "gamma": 0.0005, "vega": 0.0573, "theta": -0.0385, "rho": 0.3175, "theo": 116.6643, "change": -0.995, "open": 117.04, "high": 117.04, "low": 117.04, "tick": "up", "last_trade_price": 117.04, "last_trade_time": "2026-08-28T14:05:20", "percent_change": -0.84297, "prev_day_close": 118.034999847412}, {"option": "SPY260918P00654000", "bid": 0.26, "bid_size": 327.0, "ask": 0.27, "ask_size": 884.0, "iv": 0.3094, "open_interest": 515.0, "volume": 12.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0665, "theta": -0.0434, "rho": -0.0056, "theo": 0.2616, "change": -0.015, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T12:18:37", "percent_change": -5.45455, "prev_day_close": 0.275000005960464}, {"option": "SPY260918C00655000", "bid": 114.11, "bid_size": 1.0, "ask": 117.32, "ask_size": 1.0, "iv": 0.3149, "open_interest": 1123.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0579, "theta": -0.0389, "rho": 0.3179, "theo": 115.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.54, "last_trade_time": "2026-08-27T11:55:06", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "SPY260918P00655000", "bid": 0.26, "bid_size": 329.0, "ask": 0.27, "ask_size": 717.0, "iv": 0.307, "open_interest": 30855.0, "volume": 101.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0675, "theta": -0.0437, "rho": -0.0057, "theo": 0.2645, "change": -0.025, "open": 0.23, "high": 0.28, "low": 0.23, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:56:21", "percent_change": -8.77193, "prev_day_close": 0.284999996423721}, {"option": "SPY260918C00656000", "bid": 113.11, "bid_size": 1.0, "ask": 116.32, "ask_size": 1.0, "iv": 0.3119, "open_interest": 11.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0584, "theta": -0.0393, "rho": 0.3183, "theo": 114.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.55, "last_trade_time": "2026-08-25T10:49:04", "percent_change": 0.0, "prev_day_close": 116.060001373291}, {"option": "SPY260918P00656000", "bid": 0.26, "bid_size": 330.0, "ask": 0.27, "ask_size": 414.0, "iv": 0.3044, "open_interest": 530.0, "volume": 32.0, "delta": -0.0139, "gamma": 0.0006, "vega": 0.0687, "theta": -0.0442, "rho": -0.0058, "theo": 0.2683, "change": -0.015, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T15:14:36", "percent_change": -5.26316, "prev_day_close": 0.284999996423721}, {"option": "SPY260918C00657000", "bid": 112.12, "bid_size": 1.0, "ask": 115.33, "ask_size": 1.0, "iv": 0.3107, "open_interest": 17.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.059, "theta": -0.0397, "rho": 0.3188, "theo": 113.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.25, "last_trade_time": "2026-08-24T10:07:43", "percent_change": 0.0, "prev_day_close": 115.060001373291}, {"option": "SPY260918P00657000", "bid": 0.27, "bid_size": 331.0, "ask": 0.28, "ask_size": 675.0, "iv": 0.3034, "open_interest": 834.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0006, "vega": 0.0698, "theta": -0.0446, "rho": -0.0059, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T11:33:38", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPY260918C00658000", "bid": 111.12, "bid_size": 1.0, "ask": 114.34, "ask_size": 1.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0006, "vega": 0.0595, "theta": -0.0401, "rho": 0.3192, "theo": 112.6858, "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": 114.060001373291}, {"option": "SPY260918P00658000", "bid": 0.27, "bid_size": 332.0, "ask": 0.28, "ask_size": 472.0, "iv": 0.3009, "open_interest": 628.0, "volume": 10.0, "delta": -0.0144, "gamma": 0.0007, "vega": 0.071, "theta": -0.0451, "rho": -0.006, "theo": 0.2761, "change": -0.015, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T15:55:21", "percent_change": -5.08475, "prev_day_close": 0.295000001788139}, {"option": "SPY260918C00659000", "bid": 110.13, "bid_size": 1.0, "ask": 113.34, "ask_size": 1.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0006, "vega": 0.0607, "theta": -0.0405, "rho": 0.3196, "theo": 111.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.074996948242}, {"option": "SPY260918P00659000", "bid": 0.28, "bid_size": 334.0, "ask": 0.29, "ask_size": 853.0, "iv": 0.2998, "open_interest": 642.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0007, "vega": 0.0724, "theta": -0.0457, "rho": -0.0061, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-26T11:59:38", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "SPY260918C00660000", "bid": 109.14, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.3052, "open_interest": 4119.0, "volume": 4.0, "delta": 0.9869, "gamma": 0.0006, "vega": 0.0623, "theta": -0.0409, "rho": 0.32, "theo": 110.6968, "change": -1.775, "open": 110.69, "high": 110.69, "low": 110.31, "tick": "down", "last_trade_price": 110.31, "last_trade_time": "2026-08-28T15:08:12", "percent_change": -1.58362, "prev_day_close": 112.084999084473}, {"option": "SPY260918P00660000", "bid": 0.28, "bid_size": 334.0, "ask": 0.29, "ask_size": 524.0, "iv": 0.2973, "open_interest": 89722.0, "volume": 81.0, "delta": -0.0149, "gamma": 0.0007, "vega": 0.0734, "theta": -0.046, "rho": -0.0061, "theo": 0.2841, "change": -0.005, "open": 0.27, "high": 0.3, "low": 0.23, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -1.63935, "prev_day_close": 0.305000007152557}, {"option": "SPY260918C00661000", "bid": 108.14, "bid_size": 1.0, "ask": 111.35, "ask_size": 1.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0639, "theta": -0.0413, "rho": 0.3205, "theo": 109.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.85, "last_trade_time": "2026-08-20T12:39:03", "percent_change": 0.0, "prev_day_close": 111.084999084473}, {"option": "SPY260918P00661000", "bid": 0.28, "bid_size": 336.0, "ask": 0.29, "ask_size": 50.0, "iv": 0.2946, "open_interest": 624.0, "volume": 5.0, "delta": -0.0152, "gamma": 0.0007, "vega": 0.0746, "theta": -0.0465, "rho": -0.0063, "theo": 0.2885, "change": -0.015, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:12:19", "percent_change": -4.91804, "prev_day_close": 0.305000007152557}, {"option": "SPY260918C00662000", "bid": 107.15, "bid_size": 1.0, "ask": 110.36, "ask_size": 1.0, "iv": 0.3009, "open_interest": 3.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0655, "theta": -0.0417, "rho": 0.3209, "theo": 108.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.18, "last_trade_time": "2026-08-17T10:33:00", "percent_change": 0.0, "prev_day_close": 110.084999084473}, {"option": "SPY260918P00662000", "bid": 0.29, "bid_size": 338.0, "ask": 0.3, "ask_size": 770.0, "iv": 0.2935, "open_interest": 1346.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0007, "vega": 0.0757, "theta": -0.047, "rho": -0.0064, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T09:56:06", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY260918C00663000", "bid": 106.15, "bid_size": 1.0, "ask": 109.37, "ask_size": 1.0, "iv": 0.2987, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0007, "vega": 0.0672, "theta": -0.0421, "rho": 0.3213, "theo": 107.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.79, "last_trade_time": "2026-08-07T11:44:51", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "SPY260918P00663000", "bid": 0.29, "bid_size": 340.0, "ask": 0.3, "ask_size": 396.0, "iv": 0.2909, "open_interest": 1160.0, "volume": 24.0, "delta": -0.0159, "gamma": 0.0007, "vega": 0.077, "theta": -0.0475, "rho": -0.0065, "theo": 0.298, "change": -0.015, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:13:58", "percent_change": -4.7619, "prev_day_close": 0.314999997615814}, {"option": "SPY260918C00664000", "bid": 105.16, "bid_size": 1.0, "ask": 108.37, "ask_size": 1.0, "iv": 0.2964, "open_interest": 4.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0007, "vega": 0.0689, "theta": -0.0425, "rho": 0.3217, "theo": 106.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.46, "last_trade_time": "2026-08-24T12:51:11", "percent_change": 0.0, "prev_day_close": 108.104999542236}, {"option": "SPY260918P00664000", "bid": 0.3, "bid_size": 340.0, "ask": 0.31, "ask_size": 758.0, "iv": 0.2898, "open_interest": 589.0, "volume": 3.0, "delta": -0.0161, "gamma": 0.0008, "vega": 0.0781, "theta": -0.0479, "rho": -0.0066, "theo": 0.3017, "change": -0.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:51:50", "percent_change": -4.61539, "prev_day_close": 0.325000002980232}, {"option": "SPY260918C00665000", "bid": 104.17, "bid_size": 1.0, "ask": 107.38, "ask_size": 1.0, "iv": 0.2948, "open_interest": 4609.0, "volume": 7.0, "delta": 0.9856, "gamma": 0.0007, "vega": 0.0706, "theta": -0.043, "rho": 0.3222, "theo": 105.7247, "change": -1.3, "open": 111.46, "high": 111.65, "low": 105.71, "tick": "up", "last_trade_price": 105.81, "last_trade_time": "2026-08-28T14:42:44", "percent_change": -1.21371, "prev_day_close": 107.110000610352}, {"option": "SPY260918P00665000", "bid": 0.3, "bid_size": 342.0, "ask": 0.31, "ask_size": 384.0, "iv": 0.2872, "open_interest": 110616.0, "volume": 5116.0, "delta": -0.0165, "gamma": 0.0008, "vega": 0.0794, "theta": -0.0484, "rho": -0.0068, "theo": 0.3063, "change": -0.015, "open": 0.32, "high": 0.34, "low": 0.25, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:59:23", "percent_change": -4.61539, "prev_day_close": 0.325000002980232}, {"option": "SPY260918C00666000", "bid": 103.17, "bid_size": 1.0, "ask": 106.38, "ask_size": 1.0, "iv": 0.292, "open_interest": 2.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0007, "vega": 0.0724, "theta": -0.0434, "rho": 0.3226, "theo": 104.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.73, "last_trade_time": "2026-08-27T10:08:25", "percent_change": 0.0, "prev_day_close": 106.119998931885}, {"option": "SPY260918P00666000", "bid": 0.31, "bid_size": 344.0, "ask": 0.32, "ask_size": 649.0, "iv": 0.2861, "open_interest": 1217.0, "volume": 65.0, "delta": -0.0168, "gamma": 0.0008, "vega": 0.0807, "theta": -0.049, "rho": -0.0069, "theo": 0.3116, "change": -0.075, "open": 0.31, "high": 0.31, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T11:14:03", "percent_change": -22.3881, "prev_day_close": 0.33500000834465}, {"option": "SPY260918C00667000", "bid": 102.18, "bid_size": 1.0, "ask": 105.39, "ask_size": 1.0, "iv": 0.2904, "open_interest": 3.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0007, "vega": 0.0742, "theta": -0.0438, "rho": 0.323, "theo": 103.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.98, "last_trade_time": "2026-08-24T10:34:39", "percent_change": 0.0, "prev_day_close": 105.119998931885}, {"option": "SPY260918P00667000", "bid": 0.31, "bid_size": 345.0, "ask": 0.32, "ask_size": 542.0, "iv": 0.2835, "open_interest": 914.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0008, "vega": 0.0819, "theta": -0.0495, "rho": -0.007, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-27T13:54:37", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SPY260918C00668000", "bid": 101.19, "bid_size": 1.0, "ask": 104.4, "ask_size": 1.0, "iv": 0.2888, "open_interest": 5.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0007, "vega": 0.0761, "theta": -0.0442, "rho": 0.3235, "theo": 102.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.08, "last_trade_time": "2026-08-26T12:18:48", "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "SPY260918P00668000", "bid": 0.32, "bid_size": 347.0, "ask": 0.33, "ask_size": 640.0, "iv": 0.2821, "open_interest": 1600.0, "volume": 1.0, "delta": -0.0174, "gamma": 0.0008, "vega": 0.0833, "theta": -0.05, "rho": -0.0072, "theo": 0.3205, "change": -0.045, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T10:32:07", "percent_change": -13.0435, "prev_day_close": 0.344999998807907}, {"option": "SPY260918C00669000", "bid": 100.19, "bid_size": 1.0, "ask": 103.4, "ask_size": 1.0, "iv": 0.2859, "open_interest": 26.0, "volume": 15.0, "delta": 0.9846, "gamma": 0.0008, "vega": 0.078, "theta": -0.0447, "rho": 0.3239, "theo": 101.7476, "change": -1.285, "open": 101.85, "high": 101.85, "low": 101.85, "tick": "down", "last_trade_price": 101.85, "last_trade_time": "2026-08-28T15:37:53", "percent_change": -1.24594, "prev_day_close": 103.134998321533}, {"option": "SPY260918P00669000", "bid": 0.32, "bid_size": 348.0, "ask": 0.33, "ask_size": 374.0, "iv": 0.2795, "open_interest": 1003.0, "volume": 13.0, "delta": -0.0178, "gamma": 0.0008, "vega": 0.0847, "theta": -0.0505, "rho": -0.0073, "theo": 0.3255, "change": -0.015, "open": 0.28, "high": 0.33, "low": 0.28, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:15:23", "percent_change": -4.34783, "prev_day_close": 0.344999998807907}, {"option": "SPY260918C00670000", "bid": 99.2, "bid_size": 1.0, "ask": 102.41, "ask_size": 1.0, "iv": 0.2842, "open_interest": 3357.0, "volume": 3.0, "delta": 0.9842, "gamma": 0.0008, "vega": 0.0791, "theta": -0.0452, "rho": 0.3237, "theo": 100.7542, "change": -2.24, "open": 103.9, "high": 103.9, "low": 99.9, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-08-28T15:17:10", "percent_change": -2.19307, "prev_day_close": 102.139999389648}, {"option": "SPY260918P00670000", "bid": 0.33, "bid_size": 350.0, "ask": 0.34, "ask_size": 763.0, "iv": 0.2782, "open_interest": 64748.0, "volume": 4149.0, "delta": -0.0182, "gamma": 0.0009, "vega": 0.0861, "theta": -0.051, "rho": -0.0075, "theo": 0.3305, "change": -0.025, "open": 0.32, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:59:25", "percent_change": -7.04225, "prev_day_close": 0.355000004172325}, {"option": "SPY260918C00671000", "bid": 98.21, "bid_size": 1.0, "ask": 101.42, "ask_size": 1.0, "iv": 0.2826, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.0801, "theta": -0.0457, "rho": 0.324, "theo": 99.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.96, "last_trade_time": "2026-07-23T11:29:33", "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "SPY260918P00671000", "bid": 0.33, "bid_size": 352.0, "ask": 0.34, "ask_size": 368.0, "iv": 0.2755, "open_interest": 1598.0, "volume": 12.0, "delta": -0.0186, "gamma": 0.0009, "vega": 0.0877, "theta": -0.0517, "rho": -0.0076, "theo": 0.3364, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T15:22:38", "percent_change": -6.84932, "prev_day_close": 0.365000009536743}, {"option": "SPY260918C00672000", "bid": 97.21, "bid_size": 1.0, "ask": 100.42, "ask_size": 1.0, "iv": 0.2797, "open_interest": 6.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0008, "vega": 0.081, "theta": -0.0462, "rho": 0.3244, "theo": 98.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.84, "last_trade_time": "2026-08-18T13:59:22", "percent_change": 0.0, "prev_day_close": 100.155002593994}, {"option": "SPY260918P00672000", "bid": 0.34, "bid_size": 354.0, "ask": 0.35, "ask_size": 475.0, "iv": 0.2742, "open_interest": 1191.0, "volume": 2.0, "delta": -0.0189, "gamma": 0.0009, "vega": 0.089, "theta": -0.0521, "rho": -0.0078, "theo": 0.341, "change": -0.025, "open": 0.36, "high": 0.36, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T12:00:41", "percent_change": -6.84932, "prev_day_close": 0.365000009536743}, {"option": "SPY260918C00673000", "bid": 96.22, "bid_size": 1.0, "ask": 99.43, "ask_size": 1.0, "iv": 0.2781, "open_interest": 2.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0008, "vega": 0.082, "theta": -0.0467, "rho": 0.3248, "theo": 97.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.56, "last_trade_time": "2026-08-20T12:21:13", "percent_change": 0.0, "prev_day_close": 99.1650009155274}, {"option": "SPY260918P00673000", "bid": 0.35, "bid_size": 356.0, "ask": 0.36, "ask_size": 843.0, "iv": 0.2726, "open_interest": 955.0, "volume": 24.0, "delta": -0.0194, "gamma": 0.0009, "vega": 0.0909, "theta": -0.0529, "rho": -0.008, "theo": 0.3484, "change": -0.025, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:37:46", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "SPY260918C00674000", "bid": 95.23, "bid_size": 1.0, "ask": 98.44, "ask_size": 1.0, "iv": 0.2764, "open_interest": 3.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0008, "vega": 0.0829, "theta": -0.0473, "rho": 0.3252, "theo": 96.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-07-29T14:10:24", "percent_change": 0.0, "prev_day_close": 98.1700019836426}, {"option": "SPY260918P00674000", "bid": 0.35, "bid_size": 357.0, "ask": 0.36, "ask_size": 438.0, "iv": 0.2702, "open_interest": 3049.0, "volume": 1.0, "delta": -0.0197, "gamma": 0.001, "vega": 0.0922, "theta": -0.0532, "rho": -0.0081, "theo": 0.3518, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T13:10:35", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "SPY260918C00675000", "bid": 94.23, "bid_size": 1.0, "ask": 97.44, "ask_size": 1.0, "iv": 0.2735, "open_interest": 5524.0, "volume": 6.0, "delta": 0.9825, "gamma": 0.0009, "vega": 0.0839, "theta": -0.0478, "rho": 0.3256, "theo": 95.7894, "change": -1.7, "open": 97.8, "high": 97.8, "low": 95.48, "tick": "down", "last_trade_price": 95.48, "last_trade_time": "2026-08-28T13:22:43", "percent_change": -1.74933, "prev_day_close": 97.1800003051758}, {"option": "SPY260918P00675000", "bid": 0.36, "bid_size": 360.0, "ask": 0.37, "ask_size": 573.0, "iv": 0.2687, "open_interest": 22662.0, "volume": 255.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0943, "theta": -0.054, "rho": -0.0083, "theo": 0.3591, "change": -0.035, "open": 0.35, "high": 0.38, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:59:04", "percent_change": -9.09091, "prev_day_close": 0.384999990463257}, {"option": "SPY260918C00676000", "bid": 93.24, "bid_size": 1.0, "ask": 96.45, "ask_size": 1.0, "iv": 0.2718, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0009, "vega": 0.0848, "theta": -0.0483, "rho": 0.3259, "theo": 94.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.43, "last_trade_time": "2026-07-23T15:58:03", "percent_change": 0.0, "prev_day_close": 96.185001373291}, {"option": "SPY260918P00676000", "bid": 0.36, "bid_size": 361.0, "ask": 0.37, "ask_size": 410.0, "iv": 0.2661, "open_interest": 692.0, "volume": 1.0, "delta": -0.0206, "gamma": 0.001, "vega": 0.0962, "theta": -0.0546, "rho": -0.0085, "theo": 0.3649, "change": -0.025, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T15:37:32", "percent_change": -6.32911, "prev_day_close": 0.394999995827675}, {"option": "SPY260918C00677000", "bid": 92.25, "bid_size": 1.0, "ask": 95.46, "ask_size": 1.0, "iv": 0.2701, "open_interest": 31.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0009, "vega": 0.0858, "theta": -0.0489, "rho": 0.3263, "theo": 93.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.16, "last_trade_time": "2026-08-27T13:12:36", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "SPY260918P00677000", "bid": 0.37, "bid_size": 362.0, "ask": 0.38, "ask_size": 518.0, "iv": 0.2647, "open_interest": 1085.0, "volume": 36.0, "delta": -0.0209, "gamma": 0.001, "vega": 0.0978, "theta": -0.055, "rho": -0.0086, "theo": 0.3696, "change": -0.015, "open": 0.37, "high": 0.39, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T15:34:04", "percent_change": -3.79747, "prev_day_close": 0.394999995827675}, {"option": "SPY260918C00678000", "bid": 91.26, "bid_size": 1.0, "ask": 94.47, "ask_size": 1.0, "iv": 0.2684, "open_interest": 2.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0009, "vega": 0.0867, "theta": -0.0495, "rho": 0.3267, "theo": 92.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.72, "last_trade_time": "2026-08-13T10:32:02", "percent_change": 0.0, "prev_day_close": 94.2049980163574}, {"option": "SPY260918P00678000", "bid": 0.38, "bid_size": 360.0, "ask": 0.39, "ask_size": 582.0, "iv": 0.2629, "open_interest": 1097.0, "volume": 58.0, "delta": -0.0215, "gamma": 0.0011, "vega": 0.1, "theta": -0.0559, "rho": -0.0089, "theo": 0.3777, "change": -0.025, "open": 0.31, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T15:57:23", "percent_change": -6.17284, "prev_day_close": 0.405000001192093}, {"option": "SPY260918C00679000", "bid": 90.27, "bid_size": 1.0, "ask": 93.47, "ask_size": 1.0, "iv": 0.2661, "open_interest": 2.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0877, "theta": -0.05, "rho": 0.327, "theo": 91.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.79, "last_trade_time": "2026-08-10T13:09:21", "percent_change": 0.0, "prev_day_close": 93.2099990844726}, {"option": "SPY260918P00679000", "bid": 0.38, "bid_size": 360.0, "ask": 0.39, "ask_size": 446.0, "iv": 0.2605, "open_interest": 1261.0, "volume": 15.0, "delta": -0.0218, "gamma": 0.0011, "vega": 0.1015, "theta": -0.0562, "rho": -0.009, "theo": 0.3815, "change": -0.025, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:09:44", "percent_change": -6.02409, "prev_day_close": 0.41499999165535}, {"option": "SPY260918C00680000", "bid": 90.4, "bid_size": 1.0, "ask": 92.48, "ask_size": 1.0, "iv": 0.3089, "open_interest": 4944.0, "volume": 3.0, "delta": 0.9805, "gamma": 0.001, "vega": 0.0886, "theta": -0.0506, "rho": 0.3274, "theo": 90.8267, "change": 3.785, "open": 96.57, "high": 96.57, "low": 96.16, "tick": "down", "last_trade_price": 96.16, "last_trade_time": "2026-08-28T11:39:13", "percent_change": 4.09743, "prev_day_close": 92.375}, {"option": "SPY260918P00680000", "bid": 0.39, "bid_size": 360.0, "ask": 0.4, "ask_size": 509.0, "iv": 0.2588, "open_interest": 28363.0, "volume": 4151.0, "delta": -0.0223, "gamma": 0.0011, "vega": 0.1034, "theta": -0.0568, "rho": -0.0092, "theo": 0.3878, "change": -0.025, "open": 0.38, "high": 0.42, "low": 0.32, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T16:07:38", "percent_change": -6.02409, "prev_day_close": 0.41499999165535}, {"option": "SPY260918C00681000", "bid": 88.28, "bid_size": 1.0, "ask": 91.49, "ask_size": 1.0, "iv": 0.262, "open_interest": 2.0, "volume": 1.0, "delta": 0.9801, "gamma": 0.001, "vega": 0.0896, "theta": -0.0512, "rho": 0.3278, "theo": 89.8344, "change": 0.65, "open": 91.88, "high": 91.88, "low": 91.88, "tick": "up", "last_trade_price": 91.88, "last_trade_time": "2026-08-28T12:07:12", "percent_change": 0.712485, "prev_day_close": 91.2299995422363}, {"option": "SPY260918P00681000", "bid": 0.39, "bid_size": 360.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.2563, "open_interest": 765.0, "volume": 5.0, "delta": -0.0228, "gamma": 0.0011, "vega": 0.1054, "theta": -0.0575, "rho": -0.0095, "theo": 0.3945, "change": -0.035, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:57:47", "percent_change": -8.23529, "prev_day_close": 0.424999997019768}, {"option": "SPY260918C00682000", "bid": 87.29, "bid_size": 1.0, "ask": 90.5, "ask_size": 1.0, "iv": 0.2603, "open_interest": 10.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.001, "vega": 0.0905, "theta": -0.0518, "rho": 0.3282, "theo": 88.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.33, "last_trade_time": "2026-08-20T12:40:24", "percent_change": 0.0, "prev_day_close": 90.2400016784668}, {"option": "SPY260918P00682000", "bid": 0.4, "bid_size": 359.0, "ask": 0.41, "ask_size": 405.0, "iv": 0.2546, "open_interest": 961.0, "volume": 4.0, "delta": -0.0234, "gamma": 0.0012, "vega": 0.1075, "theta": -0.0584, "rho": -0.0096, "theo": 0.4033, "change": -0.015, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T10:10:43", "percent_change": -3.44828, "prev_day_close": 0.435000002384186}, {"option": "SPY260918C00683000", "bid": 86.3, "bid_size": 1.0, "ask": 89.51, "ask_size": 1.0, "iv": 0.2585, "open_interest": 20.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0011, "vega": 0.0928, "theta": -0.0524, "rho": 0.3285, "theo": 87.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.39, "last_trade_time": "2026-08-21T15:58:47", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "SPY260918P00683000", "bid": 0.41, "bid_size": 358.0, "ask": 0.42, "ask_size": 412.0, "iv": 0.2529, "open_interest": 639.0, "volume": 64.0, "delta": -0.0239, "gamma": 0.0012, "vega": 0.1094, "theta": -0.059, "rho": -0.0098, "theo": 0.4105, "change": -0.015, "open": 0.37, "high": 0.43, "low": 0.37, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T15:55:21", "percent_change": -3.37078, "prev_day_close": 0.444999992847443}, {"option": "SPY260918C00684000", "bid": 85.31, "bid_size": 1.0, "ask": 88.51, "ask_size": 1.0, "iv": 0.2562, "open_interest": 25.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0011, "vega": 0.0955, "theta": -0.053, "rho": 0.3289, "theo": 86.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.24, "last_trade_time": "2026-08-27T10:23:52", "percent_change": 0.0, "prev_day_close": 88.2550010681152}, {"option": "SPY260918P00684000", "bid": 0.42, "bid_size": 358.0, "ask": 0.43, "ask_size": 610.0, "iv": 0.2512, "open_interest": 752.0, "volume": 4.0, "delta": -0.0244, "gamma": 0.0012, "vega": 0.1114, "theta": -0.0597, "rho": -0.01, "theo": 0.4178, "change": -0.015, "open": 0.43, "high": 0.44, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T15:20:03", "percent_change": -3.37078, "prev_day_close": 0.444999992847443}, {"option": "SPY260918C00685000", "bid": 84.32, "bid_size": 1.0, "ask": 87.52, "ask_size": 1.0, "iv": 0.2544, "open_interest": 5032.0, "volume": 1.0, "delta": 0.9783, "gamma": 0.0011, "vega": 0.0982, "theta": -0.0536, "rho": 0.3293, "theo": 85.8664, "change": 4.045, "open": 91.31, "high": 91.31, "low": 91.31, "tick": "up", "last_trade_price": 91.31, "last_trade_time": "2026-08-28T11:30:10", "percent_change": 4.63531, "prev_day_close": 87.2649993896484}, {"option": "SPY260918P00685000", "bid": 0.42, "bid_size": 358.0, "ask": 0.43, "ask_size": 50.0, "iv": 0.2484, "open_interest": 14105.0, "volume": 1125.0, "delta": -0.025, "gamma": 0.0013, "vega": 0.1135, "theta": -0.0605, "rho": -0.0102, "theo": 0.4264, "change": -0.015, "open": 0.41, "high": 0.49, "low": 0.36, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T15:51:46", "percent_change": -3.2967, "prev_day_close": 0.454999998211861}, {"option": "SPY260918C00686000", "bid": 83.33, "bid_size": 1.0, "ask": 86.53, "ask_size": 1.0, "iv": 0.2525, "open_interest": 5.0, "volume": 1.0, "delta": 0.9778, "gamma": 0.0012, "vega": 0.101, "theta": -0.0542, "rho": 0.3297, "theo": 84.8746, "change": 4.41, "open": 90.69, "high": 90.69, "low": 90.69, "tick": "up", "last_trade_price": 90.69, "last_trade_time": "2026-08-28T11:02:50", "percent_change": 5.11127, "prev_day_close": 86.2799987792969}, {"option": "SPY260918P00686000", "bid": 0.43, "bid_size": 357.0, "ask": 0.44, "ask_size": 391.0, "iv": 0.2468, "open_interest": 991.0, "volume": 101.0, "delta": -0.0255, "gamma": 0.0013, "vega": 0.1151, "theta": -0.0609, "rho": -0.0104, "theo": 0.4311, "change": -0.025, "open": 0.46, "high": 0.46, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T15:29:01", "percent_change": -5.37634, "prev_day_close": 0.465000003576279}, {"option": "SPY260918C00687000", "bid": 82.33, "bid_size": 1.0, "ask": 85.54, "ask_size": 1.0, "iv": 0.2501, "open_interest": 14.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0012, "vega": 0.104, "theta": -0.0549, "rho": 0.33, "theo": 83.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.25, "last_trade_time": "2026-08-24T10:43:55", "percent_change": 0.0, "prev_day_close": 85.2900009155274}, {"option": "SPY260918P00687000", "bid": 0.44, "bid_size": 357.0, "ask": 0.45, "ask_size": 400.0, "iv": 0.2449, "open_interest": 582.0, "volume": 10.0, "delta": -0.0262, "gamma": 0.0013, "vega": 0.1177, "theta": -0.062, "rho": -0.0107, "theo": 0.4422, "change": -0.005, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T14:48:58", "percent_change": -1.05263, "prev_day_close": 0.474999994039536}, {"option": "SPY260918C00688000", "bid": 81.34, "bid_size": 1.0, "ask": 84.55, "ask_size": 1.0, "iv": 0.2481, "open_interest": 12.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0012, "vega": 0.1069, "theta": -0.0555, "rho": 0.3304, "theo": 82.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.68, "last_trade_time": "2026-08-25T13:35:57", "percent_change": 0.0, "prev_day_close": 84.2950019836426}, {"option": "SPY260918P00688000", "bid": 0.45, "bid_size": 356.0, "ask": 0.46, "ask_size": 457.0, "iv": 0.2433, "open_interest": 2033.0, "volume": 8.0, "delta": -0.0268, "gamma": 0.0014, "vega": 0.1197, "theta": -0.0626, "rho": -0.011, "theo": 0.4494, "change": -0.025, "open": 0.44, "high": 0.48, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T15:29:18", "percent_change": -5.15464, "prev_day_close": 0.484999999403954}, {"option": "SPY260918C00689000", "bid": 80.35, "bid_size": 1.0, "ask": 83.56, "ask_size": 1.0, "iv": 0.2461, "open_interest": 20.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0013, "vega": 0.11, "theta": -0.0562, "rho": 0.3308, "theo": 81.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-08-27T10:21:46", "percent_change": 0.0, "prev_day_close": 83.310001373291}, {"option": "SPY260918P00689000", "bid": 0.46, "bid_size": 355.0, "ask": 0.47, "ask_size": 523.0, "iv": 0.2415, "open_interest": 728.0, "volume": 61.0, "delta": -0.0274, "gamma": 0.0014, "vega": 0.122, "theta": -0.0634, "rho": -0.0112, "theo": 0.4579, "change": -0.035, "open": 0.44, "high": 0.5, "low": 0.38, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T15:19:25", "percent_change": -7.07071, "prev_day_close": 0.495000004768372}, {"option": "SPY260918C00690000", "bid": 79.36, "bid_size": 1.0, "ask": 82.57, "ask_size": 1.0, "iv": 0.2441, "open_interest": 6272.0, "volume": 5.0, "delta": 0.9758, "gamma": 0.0013, "vega": 0.1132, "theta": -0.0568, "rho": 0.3312, "theo": 80.9087, "change": -1.075, "open": 84.0, "high": 84.05, "low": 81.24, "tick": "down", "last_trade_price": 81.24, "last_trade_time": "2026-08-28T15:55:58", "percent_change": -1.30596, "prev_day_close": 82.314998626709}, {"option": "SPY260918P00690000", "bid": 0.47, "bid_size": 50.0, "ask": 0.48, "ask_size": 577.0, "iv": 0.2395, "open_interest": 21360.0, "volume": 1964.0, "delta": -0.0281, "gamma": 0.0015, "vega": 0.1246, "theta": -0.0643, "rho": -0.0115, "theo": 0.4678, "change": -0.045, "open": 0.46, "high": 0.54, "low": 0.4, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T16:07:00", "percent_change": -8.91089, "prev_day_close": 0.504999995231628}, {"option": "SPY260918C00691000", "bid": 78.37, "bid_size": 1.0, "ask": 81.58, "ask_size": 1.0, "iv": 0.2421, "open_interest": 19.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0013, "vega": 0.1165, "theta": -0.0575, "rho": 0.3316, "theo": 79.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.87, "last_trade_time": "2026-08-24T12:33:54", "percent_change": 0.0, "prev_day_close": 81.3299980163574}, {"option": "SPY260918P00691000", "bid": 0.47, "bid_size": 355.0, "ask": 0.48, "ask_size": 50.0, "iv": 0.2368, "open_interest": 470.0, "volume": 9.0, "delta": -0.0288, "gamma": 0.0015, "vega": 0.127, "theta": -0.0651, "rho": -0.0118, "theo": 0.4768, "change": -0.035, "open": 0.46, "high": 0.49, "low": 0.44, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T15:47:11", "percent_change": -6.79611, "prev_day_close": 0.514999985694885}, {"option": "SPY260918C00692000", "bid": 77.38, "bid_size": 1.0, "ask": 80.59, "ask_size": 1.0, "iv": 0.24, "open_interest": 15.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0014, "vega": 0.1185, "theta": -0.0583, "rho": 0.3308, "theo": 78.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.14, "last_trade_time": "2026-08-27T15:54:47", "percent_change": 0.0, "prev_day_close": 80.3400001525879}, {"option": "SPY260918P00692000", "bid": 0.48, "bid_size": 354.0, "ask": 0.49, "ask_size": 36.0, "iv": 0.235, "open_interest": 2370.0, "volume": 20.0, "delta": -0.0295, "gamma": 0.0015, "vega": 0.1297, "theta": -0.0659, "rho": -0.0121, "theo": 0.4862, "change": -0.035, "open": 0.42, "high": 0.53, "low": 0.42, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T15:29:16", "percent_change": -6.66666, "prev_day_close": 0.524999976158142}, {"option": "SPY260918C00693000", "bid": 76.39, "bid_size": 1.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.238, "open_interest": 12.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0014, "vega": 0.1201, "theta": -0.0591, "rho": 0.331, "theo": 77.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.15, "last_trade_time": "2026-08-27T10:52:14", "percent_change": 0.0, "prev_day_close": 79.3549995422363}, {"option": "SPY260918P00693000", "bid": 0.49, "bid_size": 353.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.2331, "open_interest": 1245.0, "volume": 11.0, "delta": -0.0302, "gamma": 0.0016, "vega": 0.1326, "theta": -0.0668, "rho": -0.0124, "theo": 0.4958, "change": -0.025, "open": 0.45, "high": 0.55, "low": 0.42, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T15:29:18", "percent_change": -4.6729, "prev_day_close": 0.534999996423721}, {"option": "SPY260918C00694000", "bid": 75.4, "bid_size": 1.0, "ask": 78.61, "ask_size": 1.0, "iv": 0.2359, "open_interest": 32.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0014, "vega": 0.1217, "theta": -0.0599, "rho": 0.3313, "theo": 76.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.15, "last_trade_time": "2026-08-24T13:12:29", "percent_change": 0.0, "prev_day_close": 78.3649978637695}, {"option": "SPY260918P00694000", "bid": 0.5, "bid_size": 352.0, "ask": 0.51, "ask_size": 50.0, "iv": 0.2312, "open_interest": 1072.0, "volume": 59.0, "delta": -0.031, "gamma": 0.0016, "vega": 0.1356, "theta": -0.0676, "rho": -0.0127, "theo": 0.5058, "change": -0.035, "open": 0.49, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T15:29:05", "percent_change": -6.42202, "prev_day_close": 0.545000016689301}, {"option": "SPY260918C00695000", "bid": 75.3, "bid_size": 3.0, "ask": 77.62, "ask_size": 1.0, "iv": 0.2637, "open_interest": 8595.0, "volume": 3.0, "delta": 0.9726, "gamma": 0.0015, "vega": 0.1233, "theta": -0.0607, "rho": 0.3316, "theo": 75.9611, "change": 3.94, "open": 78.79, "high": 81.38, "low": 78.79, "tick": "up", "last_trade_price": 81.38, "last_trade_time": "2026-08-28T11:30:10", "percent_change": 5.08781, "prev_day_close": 77.439998626709}, {"option": "SPY260918P00695000", "bid": 0.51, "bid_size": 351.0, "ask": 0.52, "ask_size": 50.0, "iv": 0.2293, "open_interest": 9154.0, "volume": 339.0, "delta": -0.0318, "gamma": 0.0017, "vega": 0.1386, "theta": -0.0685, "rho": -0.0131, "theo": 0.5161, "change": -0.045, "open": 0.49, "high": 0.56, "low": 0.43, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T16:06:08", "percent_change": -8.10811, "prev_day_close": 0.555000007152557}, {"option": "SPY260918C00696000", "bid": 73.43, "bid_size": 1.0, "ask": 76.63, "ask_size": 1.0, "iv": 0.2321, "open_interest": 12.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0015, "vega": 0.1249, "theta": -0.0616, "rho": 0.3319, "theo": 74.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.78, "last_trade_time": "2026-08-14T09:56:36", "percent_change": 0.0, "prev_day_close": 76.3900032043457}, {"option": "SPY260918P00696000", "bid": 0.52, "bid_size": 351.0, "ask": 0.53, "ask_size": 43.0, "iv": 0.2273, "open_interest": 1091.0, "volume": 177.0, "delta": -0.0326, "gamma": 0.0017, "vega": 0.1417, "theta": -0.0694, "rho": -0.0134, "theo": 0.5268, "change": -0.025, "open": 0.52, "high": 0.58, "low": 0.45, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T15:29:09", "percent_change": -4.42478, "prev_day_close": 0.564999997615814}, {"option": "SPY260918C00697000", "bid": 72.44, "bid_size": 1.0, "ask": 75.64, "ask_size": 1.0, "iv": 0.23, "open_interest": 6.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0016, "vega": 0.1265, "theta": -0.0624, "rho": 0.3322, "theo": 73.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.09, "last_trade_time": "2026-08-25T11:04:48", "percent_change": 0.0, "prev_day_close": 75.4099998474121}, {"option": "SPY260918P00697000", "bid": 0.53, "bid_size": 375.0, "ask": 0.55, "ask_size": 458.0, "iv": 0.2258, "open_interest": 790.0, "volume": 25.0, "delta": -0.0333, "gamma": 0.0018, "vega": 0.1445, "theta": -0.0702, "rho": -0.0138, "theo": 0.5363, "change": -0.005, "open": 0.55, "high": 0.57, "low": 0.45, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T13:55:28", "percent_change": -0.869563, "prev_day_close": 0.574999988079071}, {"option": "SPY260918C00698000", "bid": 71.45, "bid_size": 1.0, "ask": 74.65, "ask_size": 1.0, "iv": 0.2279, "open_interest": 23.0, "volume": 2.0, "delta": 0.9704, "gamma": 0.0016, "vega": 0.1281, "theta": -0.0633, "rho": 0.3324, "theo": 72.9966, "change": 1.125, "open": 75.54, "high": 75.54, "low": 75.54, "tick": "up", "last_trade_price": 75.54, "last_trade_time": "2026-08-28T10:22:29", "percent_change": 1.51179, "prev_day_close": 74.4150009155274}, {"option": "SPY260918P00698000", "bid": 0.55, "bid_size": 56.0, "ask": 0.56, "ask_size": 442.0, "iv": 0.2241, "open_interest": 2524.0, "volume": 87.0, "delta": -0.0343, "gamma": 0.0018, "vega": 0.148, "theta": -0.0713, "rho": -0.014, "theo": 0.5494, "change": -0.045, "open": 0.56, "high": 0.58, "low": 0.51, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T16:08:47", "percent_change": -7.6923, "prev_day_close": 0.584999978542328}, {"option": "SPY260918C00699000", "bid": 70.46, "bid_size": 1.0, "ask": 73.67, "ask_size": 1.0, "iv": 0.2262, "open_interest": 27.0, "volume": 3.0, "delta": 0.9696, "gamma": 0.0017, "vega": 0.1297, "theta": -0.0642, "rho": 0.3327, "theo": 72.009, "change": -1.685, "open": 71.74, "high": 71.74, "low": 71.74, "tick": "down", "last_trade_price": 71.74, "last_trade_time": "2026-08-28T13:54:09", "percent_change": -2.29486, "prev_day_close": 73.4250030517578}, {"option": "SPY260918P00699000", "bid": 0.56, "bid_size": 348.0, "ask": 0.57, "ask_size": 433.0, "iv": 0.2222, "open_interest": 1685.0, "volume": 13.0, "delta": -0.0351, "gamma": 0.0019, "vega": 0.1506, "theta": -0.0722, "rho": -0.0143, "theo": 0.56, "change": -0.025, "open": 0.56, "high": 0.6, "low": 0.54, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T15:29:05", "percent_change": -4.13223, "prev_day_close": 0.605000019073486}, {"option": "SPY260918C00700000", "bid": 69.47, "bid_size": 1.0, "ask": 72.68, "ask_size": 1.0, "iv": 0.2241, "open_interest": 8754.0, "volume": 17.0, "delta": 0.9687, "gamma": 0.0017, "vega": 0.1312, "theta": -0.0652, "rho": 0.3329, "theo": 71.0216, "change": -1.195, "open": 73.98, "high": 73.98, "low": 71.13, "tick": "up", "last_trade_price": 71.24, "last_trade_time": "2026-08-28T15:55:39", "percent_change": -1.64975, "prev_day_close": 72.4349975585938}, {"option": "SPY260918P00700000", "bid": 0.57, "bid_size": 348.0, "ask": 0.58, "ask_size": 394.0, "iv": 0.2201, "open_interest": 59452.0, "volume": 3482.0, "delta": -0.036, "gamma": 0.002, "vega": 0.1537, "theta": -0.0732, "rho": -0.0147, "theo": 0.5726, "change": -0.035, "open": 0.57, "high": 0.65, "low": 0.47, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T16:14:18", "percent_change": -5.69106, "prev_day_close": 0.615000009536743}, {"option": "SPY260918C00701000", "bid": 68.49, "bid_size": 1.0, "ask": 71.69, "ask_size": 1.0, "iv": 0.2223, "open_interest": 47.0, "volume": 6.0, "delta": 0.9679, "gamma": 0.0018, "vega": 0.134, "theta": -0.0661, "rho": 0.3332, "theo": 70.0344, "change": -2.2, "open": 69.25, "high": 69.26, "low": 69.25, "tick": "up", "last_trade_price": 69.26, "last_trade_time": "2026-08-28T13:56:51", "percent_change": -3.07865, "prev_day_close": 71.4600028991699}, {"option": "SPY260918P00701000", "bid": 0.58, "bid_size": 347.0, "ask": 0.59, "ask_size": 50.0, "iv": 0.2179, "open_interest": 1526.0, "volume": 30.0, "delta": -0.0371, "gamma": 0.002, "vega": 0.1572, "theta": -0.0744, "rho": -0.0151, "theo": 0.5875, "change": -0.045, "open": 0.6, "high": 0.61, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T16:05:56", "percent_change": -7.2, "prev_day_close": 0.625}, {"option": "SPY260918C00702000", "bid": 67.5, "bid_size": 1.0, "ask": 70.71, "ask_size": 1.0, "iv": 0.2205, "open_interest": 32.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0018, "vega": 0.1385, "theta": -0.0671, "rho": 0.3335, "theo": 69.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-08-26T11:48:21", "percent_change": 0.0, "prev_day_close": 70.129997253418}, {"option": "SPY260918P00702000", "bid": 0.6, "bid_size": 50.0, "ask": 0.61, "ask_size": 433.0, "iv": 0.2164, "open_interest": 799.0, "volume": 21.0, "delta": -0.0382, "gamma": 0.0021, "vega": 0.1605, "theta": -0.0755, "rho": -0.0156, "theo": 0.6011, "change": -0.025, "open": 0.56, "high": 0.62, "low": 0.52, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T15:29:02", "percent_change": -3.87597, "prev_day_close": 0.644999980926514}, {"option": "SPY260918C00703000", "bid": 66.52, "bid_size": 1.0, "ask": 69.72, "ask_size": 1.0, "iv": 0.2187, "open_interest": 15.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0019, "vega": 0.1432, "theta": -0.0681, "rho": 0.3337, "theo": 68.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.63, "last_trade_time": "2026-08-27T15:59:54", "percent_change": 0.0, "prev_day_close": 69.4850006103516}, {"option": "SPY260918P00703000", "bid": 0.61, "bid_size": 345.0, "ask": 0.62, "ask_size": 395.0, "iv": 0.2144, "open_interest": 684.0, "volume": 26.0, "delta": -0.0391, "gamma": 0.0021, "vega": 0.1635, "theta": -0.0764, "rho": -0.016, "theo": 0.6132, "change": -0.025, "open": 0.62, "high": 0.64, "low": 0.53, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T15:29:02", "percent_change": -3.81679, "prev_day_close": 0.655000001192093}, {"option": "SPY260918C00704000", "bid": 65.53, "bid_size": 1.0, "ask": 68.73, "ask_size": 1.0, "iv": 0.2165, "open_interest": 4.0, "volume": 1.0, "delta": 0.9652, "gamma": 0.002, "vega": 0.148, "theta": -0.0691, "rho": 0.334, "theo": 67.0747, "change": -0.4, "open": 68.1, "high": 68.1, "low": 68.1, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-08-28T10:13:33", "percent_change": -0.583942, "prev_day_close": 68.5}, {"option": "SPY260918P00704000", "bid": 0.62, "bid_size": 344.0, "ask": 0.64, "ask_size": 396.0, "iv": 0.2124, "open_interest": 1280.0, "volume": 13.0, "delta": -0.0403, "gamma": 0.0022, "vega": 0.1674, "theta": -0.0777, "rho": -0.0164, "theo": 0.6298, "change": -0.005, "open": 0.6, "high": 0.67, "low": 0.54, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T14:22:41", "percent_change": -0.740743, "prev_day_close": 0.675000011920929}, {"option": "SPY260918C00705000", "bid": 64.55, "bid_size": 1.0, "ask": 67.75, "ask_size": 1.0, "iv": 0.215, "open_interest": 8777.0, "volume": 3.0, "delta": 0.9642, "gamma": 0.002, "vega": 0.153, "theta": -0.0701, "rho": 0.3343, "theo": 66.0886, "change": -1.79, "open": 67.5, "high": 67.5, "low": 65.73, "tick": "down", "last_trade_price": 65.73, "last_trade_time": "2026-08-28T14:50:24", "percent_change": -2.65107, "prev_day_close": 67.5200004577637}, {"option": "SPY260918P00705000", "bid": 0.64, "bid_size": 343.0, "ask": 0.65, "ask_size": 396.0, "iv": 0.2107, "open_interest": 9765.0, "volume": 196.0, "delta": -0.0414, "gamma": 0.0023, "vega": 0.1707, "theta": -0.0787, "rho": -0.0169, "theo": 0.6429, "change": -0.025, "open": 0.62, "high": 0.72, "low": 0.52, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T15:41:36", "percent_change": -3.64964, "prev_day_close": 0.685000002384186}, {"option": "SPY260918C00706000", "bid": 63.56, "bid_size": 1.0, "ask": 66.76, "ask_size": 1.0, "iv": 0.2126, "open_interest": 9.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0021, "vega": 0.1583, "theta": -0.0711, "rho": 0.3346, "theo": 65.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.12, "last_trade_time": "2026-08-26T15:08:30", "percent_change": 0.0, "prev_day_close": 66.5349998474121}, {"option": "SPY260918P00706000", "bid": 0.65, "bid_size": 343.0, "ask": 0.67, "ask_size": 396.0, "iv": 0.2088, "open_interest": 851.0, "volume": 36.0, "delta": -0.0425, "gamma": 0.0024, "vega": 0.1746, "theta": -0.0799, "rho": -0.0174, "theo": 0.6586, "change": -0.055, "open": 0.59, "high": 0.71, "low": 0.58, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T16:05:56", "percent_change": -7.80142, "prev_day_close": 0.7049999833107}, {"option": "SPY260918C00707000", "bid": 62.58, "bid_size": 1.0, "ask": 65.78, "ask_size": 1.0, "iv": 0.2109, "open_interest": 38.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0022, "vega": 0.1637, "theta": -0.0722, "rho": 0.3349, "theo": 64.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.46, "last_trade_time": "2026-08-27T11:55:29", "percent_change": 0.0, "prev_day_close": 65.5550003051758}, {"option": "SPY260918P00707000", "bid": 0.67, "bid_size": 341.0, "ask": 0.68, "ask_size": 86.0, "iv": 0.2069, "open_interest": 1722.0, "volume": 46.0, "delta": -0.0438, "gamma": 0.0024, "vega": 0.1791, "theta": -0.0811, "rho": -0.0179, "theo": 0.6749, "change": 0.045, "open": 0.65, "high": 0.76, "low": 0.58, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T13:40:23", "percent_change": 6.29371, "prev_day_close": 0.715000003576279}, {"option": "SPY260918C00708000", "bid": 61.59, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.2088, "open_interest": 21.0, "volume": 1.0, "delta": 0.9611, "gamma": 0.0022, "vega": 0.1682, "theta": -0.0733, "rho": 0.3334, "theo": 63.1333, "change": -1.855, "open": 62.72, "high": 62.72, "low": 62.72, "tick": "down", "last_trade_price": 62.72, "last_trade_time": "2026-08-28T14:51:04", "percent_change": -2.87263, "prev_day_close": 64.5749988555908}, {"option": "SPY260918P00708000", "bid": 0.69, "bid_size": 74.0, "ask": 0.7, "ask_size": 397.0, "iv": 0.2051, "open_interest": 1280.0, "volume": 98.0, "delta": -0.0452, "gamma": 0.0025, "vega": 0.1842, "theta": -0.0825, "rho": -0.0185, "theo": 0.6943, "change": 0.015, "open": 0.67, "high": 0.76, "low": 0.58, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T14:30:45", "percent_change": 2.04081, "prev_day_close": 0.735000014305115}, {"option": "SPY260918C00709000", "bid": 60.61, "bid_size": 1.0, "ask": 63.81, "ask_size": 1.0, "iv": 0.2068, "open_interest": 7.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0023, "vega": 0.1708, "theta": -0.0746, "rho": 0.3335, "theo": 62.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.46, "last_trade_time": "2026-08-24T12:42:02", "percent_change": 0.0, "prev_day_close": 63.5950012207031}, {"option": "SPY260918P00709000", "bid": 0.7, "bid_size": 339.0, "ask": 0.72, "ask_size": 397.0, "iv": 0.2033, "open_interest": 7323.0, "volume": 52.0, "delta": -0.0464, "gamma": 0.0026, "vega": 0.1885, "theta": -0.0836, "rho": -0.019, "theo": 0.7097, "change": -0.035, "open": 0.67, "high": 0.73, "low": 0.59, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T15:45:14", "percent_change": -4.63576, "prev_day_close": 0.754999995231628}, {"option": "SPY260918C00710000", "bid": 59.63, "bid_size": 1.0, "ask": 62.83, "ask_size": 1.0, "iv": 0.2049, "open_interest": 6507.0, "volume": 14.0, "delta": 0.9586, "gamma": 0.0024, "vega": 0.1734, "theta": -0.0759, "rho": 0.3336, "theo": 61.1705, "change": -1.61, "open": 64.01, "high": 65.35, "low": 61.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -2.57148, "prev_day_close": 62.6100006103516}, {"option": "SPY260918P00710000", "bid": 0.72, "bid_size": 338.0, "ask": 0.74, "ask_size": 397.0, "iv": 0.2014, "open_interest": 59605.0, "volume": 1358.0, "delta": -0.048, "gamma": 0.0027, "vega": 0.1938, "theta": -0.0852, "rho": -0.0197, "theo": 0.7307, "change": -0.065, "open": 0.71, "high": 0.85, "low": 0.59, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T15:59:20", "percent_change": -8.38709, "prev_day_close": 0.774999976158142}, {"option": "SPY260918C00711000", "bid": 58.65, "bid_size": 1.0, "ask": 61.85, "ask_size": 1.0, "iv": 0.2031, "open_interest": 22.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0025, "vega": 0.176, "theta": -0.0772, "rho": 0.3337, "theo": 60.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.89, "last_trade_time": "2026-08-27T12:46:01", "percent_change": 0.0, "prev_day_close": 61.6299991607666}, {"option": "SPY260918P00711000", "bid": 0.74, "bid_size": 336.0, "ask": 0.76, "ask_size": 398.0, "iv": 0.1996, "open_interest": 2683.0, "volume": 20.0, "delta": -0.0494, "gamma": 0.0028, "vega": 0.1987, "theta": -0.0865, "rho": -0.0201, "theo": 0.7501, "change": -0.015, "open": 0.73, "high": 0.8, "low": 0.62, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-28T14:35:09", "percent_change": -1.88679, "prev_day_close": 0.7950000166893}, {"option": "SPY260918C00712000", "bid": 57.67, "bid_size": 1.0, "ask": 60.87, "ask_size": 1.0, "iv": 0.2013, "open_interest": 10.0, "volume": 1.0, "delta": 0.9559, "gamma": 0.0026, "vega": 0.1786, "theta": -0.0785, "rho": 0.3338, "theo": 59.2099, "change": -1.085, "open": 59.57, "high": 59.57, "low": 59.57, "tick": "down", "last_trade_price": 59.57, "last_trade_time": "2026-08-28T15:54:56", "percent_change": -1.7888, "prev_day_close": 60.6549987792969}, {"option": "SPY260918P00712000", "bid": 0.76, "bid_size": 336.0, "ask": 0.78, "ask_size": 399.0, "iv": 0.1978, "open_interest": 2392.0, "volume": 11.0, "delta": -0.051, "gamma": 0.0029, "vega": 0.2032, "theta": -0.088, "rho": -0.0207, "theo": 0.7709, "change": 0.055, "open": 0.73, "high": 0.87, "low": 0.63, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-28T13:11:51", "percent_change": 6.74847, "prev_day_close": 0.814999997615814}, {"option": "SPY260918C00713000", "bid": 56.69, "bid_size": 1.0, "ask": 59.89, "ask_size": 1.0, "iv": 0.1994, "open_interest": 12.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0027, "vega": 0.181, "theta": -0.0799, "rho": 0.3338, "theo": 58.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-08-27T11:54:40", "percent_change": 0.0, "prev_day_close": 59.6849994659424}, {"option": "SPY260918P00713000", "bid": 0.78, "bid_size": 334.0, "ask": 0.8, "ask_size": 399.0, "iv": 0.196, "open_interest": 1227.0, "volume": 70.0, "delta": -0.0525, "gamma": 0.003, "vega": 0.2074, "theta": -0.0892, "rho": -0.0213, "theo": 0.7896, "change": -0.005, "open": 0.77, "high": 0.83, "low": 0.69, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T12:35:27", "percent_change": -0.5988, "prev_day_close": 0.834999978542328}, {"option": "SPY260918C00714000", "bid": 55.71, "bid_size": 1.0, "ask": 58.91, "ask_size": 1.0, "iv": 0.1975, "open_interest": 38.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0028, "vega": 0.1834, "theta": -0.0813, "rho": 0.3339, "theo": 57.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-08-26T11:39:02", "percent_change": 0.0, "prev_day_close": 58.7350006103516}, {"option": "SPY260918P00714000", "bid": 0.8, "bid_size": 334.0, "ask": 0.82, "ask_size": 399.0, "iv": 0.1941, "open_interest": 1822.0, "volume": 106.0, "delta": -0.0542, "gamma": 0.0031, "vega": 0.2122, "theta": -0.0907, "rho": -0.022, "theo": 0.8121, "change": -0.045, "open": 0.78, "high": 0.89, "low": 0.67, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T15:51:04", "percent_change": -5.26316, "prev_day_close": 0.855000019073486}, {"option": "SPY260918C00715000", "bid": 54.73, "bid_size": 1.0, "ask": 57.93, "ask_size": 1.0, "iv": 0.1956, "open_interest": 12802.0, "volume": 12.0, "delta": 0.9515, "gamma": 0.0028, "vega": 0.1879, "theta": -0.0827, "rho": 0.334, "theo": 56.273, "change": -1.23, "open": 58.8, "high": 58.8, "low": 56.49, "tick": "down", "last_trade_price": 56.49, "last_trade_time": "2026-08-28T15:55:39", "percent_change": -2.13098, "prev_day_close": 57.7199993133545}, {"option": "SPY260918P00715000", "bid": 0.83, "bid_size": 327.0, "ask": 0.84, "ask_size": 119.0, "iv": 0.1924, "open_interest": 45520.0, "volume": 2910.0, "delta": -0.0559, "gamma": 0.0032, "vega": 0.2172, "theta": -0.0923, "rho": -0.0227, "theo": 0.8355, "change": -0.025, "open": 0.8, "high": 0.93, "low": 0.67, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T15:51:20", "percent_change": -2.82486, "prev_day_close": 0.884999990463257}, {"option": "SPY260918C00716000", "bid": 53.75, "bid_size": 1.0, "ask": 56.95, "ask_size": 1.0, "iv": 0.1936, "open_interest": 118.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.003, "vega": 0.1951, "theta": -0.0842, "rho": 0.3341, "theo": 55.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-26T12:59:30", "percent_change": 0.0, "prev_day_close": 56.7399997711182}, {"option": "SPY260918P00716000", "bid": 0.85, "bid_size": 332.0, "ask": 0.87, "ask_size": 400.0, "iv": 0.1905, "open_interest": 1972.0, "volume": 127.0, "delta": -0.0579, "gamma": 0.0033, "vega": 0.2229, "theta": -0.0941, "rho": -0.0236, "theo": 0.8631, "change": -0.025, "open": 0.73, "high": 0.95, "low": 0.73, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T15:24:51", "percent_change": -2.76243, "prev_day_close": 0.905000001192093}, {"option": "SPY260918C00717000", "bid": 52.78, "bid_size": 1.0, "ask": 55.98, "ask_size": 1.0, "iv": 0.1922, "open_interest": 108.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0031, "vega": 0.2027, "theta": -0.0857, "rho": 0.3342, "theo": 54.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.08, "last_trade_time": "2026-08-24T09:50:49", "percent_change": 0.0, "prev_day_close": 55.7800006866455}, {"option": "SPY260918P00717000", "bid": 0.88, "bid_size": 71.0, "ask": 0.89, "ask_size": 118.0, "iv": 0.1887, "open_interest": 3173.0, "volume": 416.0, "delta": -0.0599, "gamma": 0.0034, "vega": 0.2283, "theta": -0.0957, "rho": -0.0244, "theo": 0.8887, "change": -0.025, "open": 0.85, "high": 0.94, "low": 0.76, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T15:33:22", "percent_change": -2.6738, "prev_day_close": 0.935000002384186}, {"option": "SPY260918C00718000", "bid": 51.8, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.1902, "open_interest": 49.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0032, "vega": 0.2106, "theta": -0.0872, "rho": 0.3344, "theo": 53.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.93, "last_trade_time": "2026-08-26T11:30:26", "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "SPY260918P00718000", "bid": 0.9, "bid_size": 330.0, "ask": 0.92, "ask_size": 402.0, "iv": 0.1869, "open_interest": 3347.0, "volume": 227.0, "delta": -0.0619, "gamma": 0.0035, "vega": 0.2345, "theta": -0.0974, "rho": -0.0252, "theo": 0.9154, "change": -0.025, "open": 0.98, "high": 1.03, "low": 0.73, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T15:29:10", "percent_change": -2.59067, "prev_day_close": 0.965000003576279}, {"option": "SPY260918C00719000", "bid": 50.83, "bid_size": 1.0, "ask": 54.03, "ask_size": 1.0, "iv": 0.1886, "open_interest": 67.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0033, "vega": 0.219, "theta": -0.0888, "rho": 0.3345, "theo": 52.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.39, "last_trade_time": "2026-08-24T14:11:17", "percent_change": 0.0, "prev_day_close": 53.8800010681152}, {"option": "SPY260918P00719000", "bid": 0.93, "bid_size": 329.0, "ask": 0.95, "ask_size": 402.0, "iv": 0.1852, "open_interest": 4443.0, "volume": 80.0, "delta": -0.064, "gamma": 0.0037, "vega": 0.2413, "theta": -0.0991, "rho": -0.0261, "theo": 0.9433, "change": 0.025, "open": 0.89, "high": 1.05, "low": 0.78, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T14:24:48", "percent_change": 2.53807, "prev_day_close": 0.985000014305115}, {"option": "SPY260918C00720000", "bid": 49.85, "bid_size": 1.0, "ask": 53.06, "ask_size": 1.0, "iv": 0.1866, "open_interest": 17153.0, "volume": 19.0, "delta": 0.9429, "gamma": 0.0034, "vega": 0.2277, "theta": -0.0904, "rho": 0.3346, "theo": 51.3895, "change": -1.46, "open": 53.46, "high": 53.46, "low": 50.99, "tick": "no_change", "last_trade_price": 51.43, "last_trade_time": "2026-08-28T16:12:39", "percent_change": -2.76045, "prev_day_close": 52.8900012969971}, {"option": "SPY260918P00720000", "bid": 0.96, "bid_size": 327.0, "ask": 0.98, "ask_size": 403.0, "iv": 0.1835, "open_interest": 40163.0, "volume": 6998.0, "delta": -0.0662, "gamma": 0.0038, "vega": 0.2482, "theta": -0.1009, "rho": -0.027, "theo": 0.9725, "change": -0.075, "open": 0.96, "high": 1.13, "low": 0.77, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T16:02:50", "percent_change": -7.38916, "prev_day_close": 1.01499998569489}, {"option": "SPY260918C00721000", "bid": 48.88, "bid_size": 1.0, "ask": 52.09, "ask_size": 1.0, "iv": 0.1848, "open_interest": 91.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0035, "vega": 0.232, "theta": -0.0921, "rho": 0.332, "theo": 50.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.06, "last_trade_time": "2026-08-26T15:49:51", "percent_change": 0.0, "prev_day_close": 51.8899993896484}, {"option": "SPY260918P00721000", "bid": 0.99, "bid_size": 327.0, "ask": 1.01, "ask_size": 404.0, "iv": 0.1818, "open_interest": 2793.0, "volume": 46.0, "delta": -0.0685, "gamma": 0.0039, "vega": 0.2552, "theta": -0.1027, "rho": -0.028, "theo": 1.0031, "change": -0.045, "open": 0.96, "high": 1.1, "low": 0.81, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T15:56:23", "percent_change": -4.2654, "prev_day_close": 1.05499994754791}, {"option": "SPY260918C00722000", "bid": 47.91, "bid_size": 1.0, "ask": 51.12, "ask_size": 1.0, "iv": 0.183, "open_interest": 56.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0037, "vega": 0.2359, "theta": -0.094, "rho": 0.3318, "theo": 49.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.06, "last_trade_time": "2026-08-27T11:03:23", "percent_change": 0.0, "prev_day_close": 50.9850006103516}, {"option": "SPY260918P00722000", "bid": 1.02, "bid_size": 325.0, "ask": 1.04, "ask_size": 405.0, "iv": 0.18, "open_interest": 3377.0, "volume": 85.0, "delta": -0.0709, "gamma": 0.0041, "vega": 0.262, "theta": -0.1046, "rho": -0.0288, "theo": 1.0355, "change": 0.055, "open": 1.01, "high": 1.14, "low": 0.85, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-28T13:02:08", "percent_change": 5.06912, "prev_day_close": 1.08500003814697}, {"option": "SPY260918C00723000", "bid": 46.94, "bid_size": 1.0, "ask": 50.15, "ask_size": 1.0, "iv": 0.1811, "open_interest": 22.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0038, "vega": 0.2396, "theta": -0.0958, "rho": 0.3316, "theo": 48.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.58, "last_trade_time": "2026-08-21T13:42:10", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SPY260918P00723000", "bid": 1.06, "bid_size": 324.0, "ask": 1.07, "ask_size": 37.0, "iv": 0.1782, "open_interest": 2601.0, "volume": 10.0, "delta": -0.0735, "gamma": 0.0042, "vega": 0.2684, "theta": -0.1065, "rho": -0.0298, "theo": 1.07, "change": -0.025, "open": 1.05, "high": 1.11, "low": 0.93, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T15:25:56", "percent_change": -2.24215, "prev_day_close": 1.11500000953674}, {"option": "SPY260918C00724000", "bid": 45.97, "bid_size": 1.0, "ask": 49.18, "ask_size": 1.0, "iv": 0.1792, "open_interest": 42.0, "volume": 0.0, "delta": 0.934, "gamma": 0.004, "vega": 0.2432, "theta": -0.0977, "rho": 0.3314, "theo": 47.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.18, "last_trade_time": "2026-08-21T13:18:40", "percent_change": 0.0, "prev_day_close": 49.0349998474121}, {"option": "SPY260918P00724000", "bid": 1.09, "bid_size": 322.0, "ask": 1.11, "ask_size": 406.0, "iv": 0.1765, "open_interest": 5229.0, "volume": 203.0, "delta": -0.0761, "gamma": 0.0044, "vega": 0.2751, "theta": -0.1085, "rho": -0.0308, "theo": 1.106, "change": 0.015, "open": 1.07, "high": 1.19, "low": 0.89, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-08-28T13:48:19", "percent_change": 1.2987, "prev_day_close": 1.15499997138977}, {"option": "SPY260918C00725000", "bid": 45.0, "bid_size": 1.0, "ask": 48.21, "ask_size": 1.0, "iv": 0.1773, "open_interest": 17626.0, "volume": 211.0, "delta": 0.9315, "gamma": 0.0041, "vega": 0.2466, "theta": -0.0996, "rho": 0.3312, "theo": 46.5497, "change": -2.275, "open": 48.06, "high": 51.38, "low": 46.05, "tick": "up", "last_trade_price": 46.17, "last_trade_time": "2026-08-28T14:57:38", "percent_change": -4.69605, "prev_day_close": 48.4449996948242}, {"option": "SPY260918P00725000", "bid": 1.13, "bid_size": 321.0, "ask": 1.15, "ask_size": 407.0, "iv": 0.1749, "open_interest": 25237.0, "volume": 1732.0, "delta": -0.0789, "gamma": 0.0046, "vega": 0.282, "theta": -0.1106, "rho": -0.032, "theo": 1.1436, "change": -0.065, "open": 1.09, "high": 1.3, "low": 0.89, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-28T16:14:18", "percent_change": -5.43933, "prev_day_close": 1.19500005245209}, {"option": "SPY260918C00726000", "bid": 44.04, "bid_size": 1.0, "ask": 47.25, "ask_size": 1.0, "iv": 0.1758, "open_interest": 160.0, "volume": 1.0, "delta": 0.9289, "gamma": 0.0043, "vega": 0.2528, "theta": -0.1016, "rho": 0.3311, "theo": 45.5849, "change": 2.01, "open": 49.13, "high": 49.13, "low": 49.13, "tick": "up", "last_trade_price": 49.13, "last_trade_time": "2026-08-28T09:51:35", "percent_change": 4.2657, "prev_day_close": 47.1200008392334}, {"option": "SPY260918P00726000", "bid": 1.17, "bid_size": 320.0, "ask": 1.19, "ask_size": 408.0, "iv": 0.1732, "open_interest": 10960.0, "volume": 418.0, "delta": -0.0819, "gamma": 0.0047, "vega": 0.2892, "theta": -0.1127, "rho": -0.0332, "theo": 1.183, "change": -0.055, "open": 1.11, "high": 1.31, "low": 0.94, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-28T15:50:21", "percent_change": -4.45344, "prev_day_close": 1.23500001430511}, {"option": "SPY260918C00727000", "bid": 43.08, "bid_size": 1.0, "ask": 46.29, "ask_size": 1.0, "iv": 0.1742, "open_interest": 71.0, "volume": 2.0, "delta": 0.9262, "gamma": 0.0044, "vega": 0.2636, "theta": -0.1037, "rho": 0.3309, "theo": 44.6211, "change": -1.45, "open": 48.22, "high": 48.22, "low": 44.75, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-08-28T15:26:26", "percent_change": -3.13853, "prev_day_close": 46.2000007629394}, {"option": "SPY260918P00727000", "bid": 1.21, "bid_size": 318.0, "ask": 1.23, "ask_size": 409.0, "iv": 0.1715, "open_interest": 1705.0, "volume": 119.0, "delta": -0.0849, "gamma": 0.0049, "vega": 0.2967, "theta": -0.1148, "rho": -0.0345, "theo": 1.2242, "change": -0.045, "open": 1.14, "high": 1.28, "low": 0.95, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-28T15:42:29", "percent_change": -3.52941, "prev_day_close": 1.27499997615814}, {"option": "SPY260918C00728000", "bid": 42.12, "bid_size": 1.0, "ask": 45.05, "ask_size": 1.0, "iv": 0.167, "open_interest": 50.0, "volume": 6.0, "delta": 0.9235, "gamma": 0.0046, "vega": 0.275, "theta": -0.1057, "rho": 0.3308, "theo": 43.6582, "change": -1.975, "open": 43.55, "high": 43.73, "low": 43.02, "tick": "down", "last_trade_price": 43.26, "last_trade_time": "2026-08-28T15:20:14", "percent_change": -4.36609, "prev_day_close": 45.2349987030029}, {"option": "SPY260918P00728000", "bid": 1.26, "bid_size": 68.0, "ask": 1.28, "ask_size": 410.0, "iv": 0.17, "open_interest": 21835.0, "volume": 148.0, "delta": -0.0881, "gamma": 0.0051, "vega": 0.3058, "theta": -0.117, "rho": -0.0358, "theo": 1.2674, "change": -0.065, "open": 1.19, "high": 1.45, "low": 0.99, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T16:09:55", "percent_change": -4.94297, "prev_day_close": 1.31499999761581}, {"option": "SPY260918C00729000", "bid": 41.16, "bid_size": 1.0, "ask": 44.37, "ask_size": 1.0, "iv": 0.1709, "open_interest": 102.0, "volume": 11.0, "delta": 0.9206, "gamma": 0.0048, "vega": 0.2871, "theta": -0.1078, "rho": 0.3308, "theo": 42.6963, "change": -2.015, "open": 44.8, "high": 44.8, "low": 42.08, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-08-28T15:20:14", "percent_change": -4.54699, "prev_day_close": 44.3150005340576}, {"option": "SPY260918P00729000", "bid": 1.3, "bid_size": 316.0, "ask": 1.32, "ask_size": 410.0, "iv": 0.1682, "open_interest": 9956.0, "volume": 864.0, "delta": -0.0915, "gamma": 0.0053, "vega": 0.3152, "theta": -0.1192, "rho": -0.0372, "theo": 1.3126, "change": -0.015, "open": 1.25, "high": 1.5, "low": 1.03, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T15:19:39", "percent_change": -1.0989, "prev_day_close": 1.36500000953674}, {"option": "SPY260918C00730000", "bid": 40.2, "bid_size": 1.0, "ask": 43.41, "ask_size": 1.0, "iv": 0.169, "open_interest": 30040.0, "volume": 41.0, "delta": 0.9176, "gamma": 0.005, "vega": 0.2997, "theta": -0.11, "rho": 0.329, "theo": 41.7354, "change": -1.23, "open": 45.1, "high": 47.39, "low": 41.77, "tick": "up", "last_trade_price": 41.98, "last_trade_time": "2026-08-28T15:50:21", "percent_change": -2.84656, "prev_day_close": 43.2099990844727}, {"option": "SPY260918P00730000", "bid": 1.35, "bid_size": 314.0, "ask": 1.37, "ask_size": 411.0, "iv": 0.1666, "open_interest": 45270.0, "volume": 13806.0, "delta": -0.095, "gamma": 0.0055, "vega": 0.3248, "theta": -0.1215, "rho": -0.0388, "theo": 1.3601, "change": -0.065, "open": 1.3, "high": 1.57, "low": 1.04, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T16:14:18", "percent_change": -4.59364, "prev_day_close": 1.41499996185303}, {"option": "SPY260918C00731000", "bid": 39.24, "bid_size": 1.0, "ask": 42.46, "ask_size": 1.0, "iv": 0.1672, "open_interest": 306.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0052, "vega": 0.305, "theta": -0.1123, "rho": 0.3266, "theo": 40.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.58, "last_trade_time": "2026-08-25T16:01:32", "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "SPY260918P00731000", "bid": 1.4, "bid_size": 312.0, "ask": 1.42, "ask_size": 412.0, "iv": 0.1649, "open_interest": 3131.0, "volume": 1129.0, "delta": -0.0988, "gamma": 0.0057, "vega": 0.3335, "theta": -0.1238, "rho": -0.0399, "theo": 1.411, "change": -0.065, "open": 1.34, "high": 1.58, "low": 1.09, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T15:56:43", "percent_change": -4.43686, "prev_day_close": 1.4650000333786}, {"option": "SPY260918C00732000", "bid": 38.29, "bid_size": 1.0, "ask": 41.51, "ask_size": 1.0, "iv": 0.1655, "open_interest": 177.0, "volume": 5.0, "delta": 0.9106, "gamma": 0.0054, "vega": 0.3101, "theta": -0.1146, "rho": 0.326, "theo": 39.833, "change": -2.01, "open": 43.52, "high": 43.52, "low": 39.46, "tick": "no_change", "last_trade_price": 39.46, "last_trade_time": "2026-08-28T14:53:38", "percent_change": -4.84688, "prev_day_close": 41.4699993133545}, {"option": "SPY260918P00732000", "bid": 1.45, "bid_size": 310.0, "ask": 1.48, "ask_size": 412.0, "iv": 0.1633, "open_interest": 32973.0, "volume": 1308.0, "delta": -0.1027, "gamma": 0.0059, "vega": 0.342, "theta": -0.1263, "rho": -0.0415, "theo": 1.4648, "change": -0.045, "open": 1.38, "high": 1.64, "low": 1.16, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T15:55:11", "percent_change": -2.9703, "prev_day_close": 1.51499998569489}, {"option": "SPY260918C00733000", "bid": 37.34, "bid_size": 1.0, "ask": 40.56, "ask_size": 1.0, "iv": 0.1638, "open_interest": 714.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0056, "vega": 0.315, "theta": -0.117, "rho": 0.3254, "theo": 38.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-27T11:45:30", "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "SPY260918P00733000", "bid": 1.51, "bid_size": 235.0, "ask": 1.53, "ask_size": 322.0, "iv": 0.1616, "open_interest": 6453.0, "volume": 689.0, "delta": -0.1068, "gamma": 0.0062, "vega": 0.3508, "theta": -0.1287, "rho": -0.0431, "theo": 1.5212, "change": -0.095, "open": 1.43, "high": 1.7, "low": 1.19, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T15:57:22", "percent_change": -6.03175, "prev_day_close": 1.57500004768372}, {"option": "SPY260918C00734000", "bid": 36.39, "bid_size": 1.0, "ask": 39.61, "ask_size": 1.0, "iv": 0.162, "open_interest": 355.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0059, "vega": 0.3195, "theta": -0.1195, "rho": 0.3249, "theo": 37.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.87, "last_trade_time": "2026-08-26T12:33:30", "percent_change": 0.0, "prev_day_close": 39.5549983978272}, {"option": "SPY260918P00734000", "bid": 1.57, "bid_size": 234.0, "ask": 1.59, "ask_size": 318.0, "iv": 0.16, "open_interest": 26271.0, "volume": 17188.0, "delta": -0.1111, "gamma": 0.0064, "vega": 0.3599, "theta": -0.1312, "rho": -0.0449, "theo": 1.5803, "change": -0.07, "open": 1.47, "high": 1.76, "low": 1.21, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-28T16:09:34", "percent_change": -4.29448, "prev_day_close": 1.62999999523163}, {"option": "SPY260918C00735000", "bid": 35.45, "bid_size": 1.0, "ask": 37.99, "ask_size": 1.0, "iv": 0.1496, "open_interest": 12430.0, "volume": 310.0, "delta": 0.899, "gamma": 0.0061, "vega": 0.3271, "theta": -0.122, "rho": 0.3244, "theo": 36.9922, "change": -2.22, "open": 39.79, "high": 42.65, "low": 36.98, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-08-28T15:52:24", "percent_change": -5.66326, "prev_day_close": 39.1999988555908}, {"option": "SPY260918P00735000", "bid": 1.63, "bid_size": 237.0, "ask": 1.66, "ask_size": 324.0, "iv": 0.1584, "open_interest": 32024.0, "volume": 4958.0, "delta": -0.1156, "gamma": 0.0067, "vega": 0.3694, "theta": -0.1338, "rho": -0.0468, "theo": 1.6423, "change": -0.06, "open": 1.54, "high": 1.89, "low": 1.24, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-28T16:12:26", "percent_change": -3.5503, "prev_day_close": 1.68999999761581}, {"option": "SPY260918C00736000", "bid": 34.51, "bid_size": 1.0, "ask": 37.73, "ask_size": 1.0, "iv": 0.159, "open_interest": 645.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0064, "vega": 0.3422, "theta": -0.1245, "rho": 0.324, "theo": 36.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.22, "last_trade_time": "2026-08-26T14:46:59", "percent_change": 0.0, "prev_day_close": 37.7099990844727}, {"option": "SPY260918P00736000", "bid": 1.7, "bid_size": 231.0, "ask": 1.72, "ask_size": 320.0, "iv": 0.1568, "open_interest": 16829.0, "volume": 16135.0, "delta": -0.1204, "gamma": 0.0069, "vega": 0.3808, "theta": -0.1363, "rho": -0.0487, "theo": 1.7074, "change": -0.005, "open": 1.56, "high": 1.9, "low": 1.32, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T15:25:09", "percent_change": -0.2849, "prev_day_close": 1.75499999523163}, {"option": "SPY260918C00737000", "bid": 33.57, "bid_size": 1.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.1575, "open_interest": 711.0, "volume": 13.0, "delta": 0.8905, "gamma": 0.0066, "vega": 0.3583, "theta": -0.1271, "rho": 0.3236, "theo": 35.1064, "change": -2.36, "open": 39.3, "high": 39.91, "low": 34.41, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-08-28T13:56:51", "percent_change": -6.41828, "prev_day_close": 36.7700004577637}, {"option": "SPY260918P00737000", "bid": 1.77, "bid_size": 230.0, "ask": 1.79, "ask_size": 321.0, "iv": 0.1552, "open_interest": 3889.0, "volume": 228.0, "delta": -0.1253, "gamma": 0.0072, "vega": 0.3929, "theta": -0.1389, "rho": -0.0508, "theo": 1.7759, "change": -0.075, "open": 1.63, "high": 2.14, "low": 1.35, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T15:59:16", "percent_change": -4.10959, "prev_day_close": 1.82500004768372}, {"option": "SPY260918C00738000", "bid": 32.63, "bid_size": 1.0, "ask": 35.86, "ask_size": 1.0, "iv": 0.1557, "open_interest": 971.0, "volume": 6.0, "delta": 0.886, "gamma": 0.0069, "vega": 0.3755, "theta": -0.1297, "rho": 0.3233, "theo": 34.1658, "change": 1.87, "open": 36.05, "high": 37.7, "low": 36.05, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-08-28T10:44:04", "percent_change": 5.21909, "prev_day_close": 35.8299999237061}, {"option": "SPY260918P00738000", "bid": 1.84, "bid_size": 228.0, "ask": 1.86, "ask_size": 131.0, "iv": 0.1537, "open_interest": 4243.0, "volume": 466.0, "delta": -0.1305, "gamma": 0.0075, "vega": 0.4047, "theta": -0.1416, "rho": -0.0527, "theo": 1.8483, "change": -0.065, "open": 1.69, "high": 2.06, "low": 1.42, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-08-28T15:59:04", "percent_change": -3.43008, "prev_day_close": 1.89499998092651}, {"option": "SPY260918C00739000", "bid": 31.7, "bid_size": 1.0, "ask": 34.93, "ask_size": 1.0, "iv": 0.154, "open_interest": 1776.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0072, "vega": 0.3839, "theta": -0.1324, "rho": 0.3175, "theo": 33.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.92, "last_trade_time": "2026-08-26T13:04:35", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "SPY260918P00739000", "bid": 1.92, "bid_size": 227.0, "ask": 1.94, "ask_size": 323.0, "iv": 0.152, "open_interest": 20644.0, "volume": 421.0, "delta": -0.1361, "gamma": 0.0078, "vega": 0.4148, "theta": -0.1443, "rho": -0.0548, "theo": 1.9263, "change": -0.065, "open": 1.74, "high": 2.15, "low": 1.48, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-28T16:14:02", "percent_change": -3.29114, "prev_day_close": 1.97500002384186}, {"option": "SPY260918C00740000", "bid": 31.7, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.164, "open_interest": 13081.0, "volume": 120.0, "delta": 0.8757, "gamma": 0.0075, "vega": 0.3902, "theta": -0.1352, "rho": 0.3164, "theo": 32.3114, "change": -1.3, "open": 35.5, "high": 37.93, "low": 31.84, "tick": "up", "last_trade_price": 33.04, "last_trade_time": "2026-08-28T15:50:34", "percent_change": -3.78567, "prev_day_close": 34.3400001525879}, {"option": "SPY260918P00740000", "bid": 2.0, "bid_size": 230.0, "ask": 2.02, "ask_size": 136.0, "iv": 0.1504, "open_interest": 31670.0, "volume": 4045.0, "delta": -0.1419, "gamma": 0.0081, "vega": 0.4252, "theta": -0.1471, "rho": -0.0572, "theo": 2.0082, "change": -0.03, "open": 1.86, "high": 2.28, "low": 1.5, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-28T16:14:56", "percent_change": -1.46341, "prev_day_close": 2.04999995231628}, {"option": "SPY260918C00741000", "bid": 29.84, "bid_size": 1.0, "ask": 33.08, "ask_size": 1.0, "iv": 0.1506, "open_interest": 1655.0, "volume": 3.0, "delta": 0.8701, "gamma": 0.0078, "vega": 0.396, "theta": -0.138, "rho": 0.3154, "theo": 31.3892, "change": 0.49, "open": 34.75, "high": 34.89, "low": 33.53, "tick": "down", "last_trade_price": 33.53, "last_trade_time": "2026-08-28T11:57:09", "percent_change": 1.48305, "prev_day_close": 33.0399990081787}, {"option": "SPY260918P00741000", "bid": 2.09, "bid_size": 63.0, "ask": 2.11, "ask_size": 325.0, "iv": 0.1489, "open_interest": 4071.0, "volume": 511.0, "delta": -0.148, "gamma": 0.0084, "vega": 0.4361, "theta": -0.1499, "rho": -0.0596, "theo": 2.0942, "change": -0.04, "open": 1.98, "high": 2.42, "low": 1.58, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-28T16:09:36", "percent_change": -1.87793, "prev_day_close": 2.12999999523163}, {"option": "SPY260918C00742000", "bid": 28.92, "bid_size": 1.0, "ask": 32.16, "ask_size": 1.0, "iv": 0.149, "open_interest": 2049.0, "volume": 2.0, "delta": 0.8643, "gamma": 0.0081, "vega": 0.4014, "theta": -0.1408, "rho": 0.3144, "theo": 30.4697, "change": 2.125, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "no_change", "last_trade_price": 34.15, "last_trade_time": "2026-08-28T10:44:59", "percent_change": 6.63544, "prev_day_close": 32.0250005722046}, {"option": "SPY260918P00742000", "bid": 2.18, "bid_size": 63.0, "ask": 2.2, "ask_size": 325.0, "iv": 0.1473, "open_interest": 3510.0, "volume": 80.0, "delta": -0.1544, "gamma": 0.0088, "vega": 0.4473, "theta": -0.1527, "rho": -0.0623, "theo": 2.1846, "change": -0.035, "open": 1.99, "high": 2.47, "low": 1.65, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-28T16:13:59", "percent_change": -1.57303, "prev_day_close": 2.22500002384186}, {"option": "SPY260918C00743000", "bid": 28.01, "bid_size": 1.0, "ask": 31.25, "ask_size": 1.0, "iv": 0.1475, "open_interest": 1067.0, "volume": 12.0, "delta": 0.8583, "gamma": 0.0084, "vega": 0.4158, "theta": -0.1437, "rho": 0.3136, "theo": 29.5527, "change": -1.2, "open": 33.24, "high": 33.24, "low": 30.61, "tick": "down", "last_trade_price": 30.61, "last_trade_time": "2026-08-28T12:19:08", "percent_change": -3.7724, "prev_day_close": 31.8100004196167}, {"option": "SPY260918P00743000", "bid": 2.27, "bid_size": 219.0, "ask": 2.3, "ask_size": 325.0, "iv": 0.1457, "open_interest": 7819.0, "volume": 532.0, "delta": -0.1611, "gamma": 0.0091, "vega": 0.4611, "theta": -0.1555, "rho": -0.065, "theo": 2.2798, "change": -0.035, "open": 2.13, "high": 2.51, "low": 1.74, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T16:08:59", "percent_change": -1.51188, "prev_day_close": 2.31499993801117}, {"option": "SPY260918C00744000", "bid": 27.1, "bid_size": 1.0, "ask": 30.34, "ask_size": 1.0, "iv": 0.1461, "open_interest": 977.0, "volume": 12.0, "delta": 0.852, "gamma": 0.0088, "vega": 0.4363, "theta": -0.1466, "rho": 0.3128, "theo": 28.6381, "change": -0.77, "open": 31.24, "high": 31.33, "low": 29.16, "tick": "up", "last_trade_price": 29.61, "last_trade_time": "2026-08-28T15:29:15", "percent_change": -2.53456, "prev_day_close": 30.3800001144409}, {"option": "SPY260918P00744000", "bid": 2.37, "bid_size": 216.0, "ask": 2.4, "ask_size": 325.0, "iv": 0.1442, "open_interest": 3303.0, "volume": 289.0, "delta": -0.1681, "gamma": 0.0094, "vega": 0.4756, "theta": -0.1583, "rho": -0.068, "theo": 2.3801, "change": -0.065, "open": 2.18, "high": 2.65, "low": 1.79, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-28T15:50:01", "percent_change": -2.69151, "prev_day_close": 2.41500008106232}, {"option": "SPY260918C00745000", "bid": 26.19, "bid_size": 1.0, "ask": 29.44, "ask_size": 1.0, "iv": 0.1445, "open_interest": 16585.0, "volume": 96.0, "delta": 0.8456, "gamma": 0.0091, "vega": 0.4584, "theta": -0.1496, "rho": 0.3122, "theo": 27.7259, "change": -1.655, "open": 30.45, "high": 30.45, "low": 27.67, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2026-08-28T15:54:01", "percent_change": -5.61683, "prev_day_close": 29.4650001525879}, {"option": "SPY260918P00745000", "bid": 2.48, "bid_size": 218.0, "ask": 2.51, "ask_size": 330.0, "iv": 0.1427, "open_interest": 19629.0, "volume": 4902.0, "delta": -0.1755, "gamma": 0.0098, "vega": 0.4878, "theta": -0.1611, "rho": -0.0706, "theo": 2.4881, "change": -0.04, "open": 2.31, "high": 2.8, "low": 1.85, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-08-28T16:10:16", "percent_change": -1.5873, "prev_day_close": 2.51999998092651}, {"option": "SPY260918C00746000", "bid": 25.29, "bid_size": 1.0, "ask": 28.09, "ask_size": 1.0, "iv": 0.1379, "open_interest": 1347.0, "volume": 5.0, "delta": 0.8383, "gamma": 0.0095, "vega": 0.4673, "theta": -0.1525, "rho": 0.3044, "theo": 26.8306, "change": -1.38, "open": 29.86, "high": 32.0, "low": 27.12, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-08-28T15:26:50", "percent_change": -4.84211, "prev_day_close": 28.5}, {"option": "SPY260918P00746000", "bid": 2.59, "bid_size": 210.0, "ask": 2.62, "ask_size": 325.0, "iv": 0.141, "open_interest": 4434.0, "volume": 232.0, "delta": -0.1834, "gamma": 0.0102, "vega": 0.4994, "theta": -0.164, "rho": -0.0737, "theo": 2.6026, "change": -0.09, "open": 2.42, "high": 2.82, "low": 1.94, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-28T16:04:13", "percent_change": -3.42205, "prev_day_close": 2.62999999523163}, {"option": "SPY260918C00747000", "bid": 24.39, "bid_size": 1.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.1364, "open_interest": 2076.0, "volume": 6.0, "delta": 0.8307, "gamma": 0.0099, "vega": 0.4744, "theta": -0.1555, "rho": 0.3027, "theo": 25.9406, "change": 1.59, "open": 29.25, "high": 29.25, "low": 29.25, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-08-28T09:46:06", "percent_change": 5.74837, "prev_day_close": 27.6599998474121}, {"option": "SPY260918P00747000", "bid": 2.71, "bid_size": 208.0, "ask": 2.74, "ask_size": 325.0, "iv": 0.1395, "open_interest": 3177.0, "volume": 609.0, "delta": -0.1916, "gamma": 0.0106, "vega": 0.5114, "theta": -0.1668, "rho": -0.077, "theo": 2.7229, "change": 0.025, "open": 2.53, "high": 2.92, "low": 2.02, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-08-28T15:48:50", "percent_change": 0.910747, "prev_day_close": 2.74500000476837}, {"option": "SPY260918C00748000", "bid": 23.5, "bid_size": 1.0, "ask": 26.31, "ask_size": 1.0, "iv": 0.1348, "open_interest": 1755.0, "volume": 3.0, "delta": 0.8228, "gamma": 0.0103, "vega": 0.4807, "theta": -0.1584, "rho": 0.3011, "theo": 25.0547, "change": -1.39, "open": 24.96, "high": 25.38, "low": 24.96, "tick": "up", "last_trade_price": 25.38, "last_trade_time": "2026-08-28T13:48:50", "percent_change": -5.19238, "prev_day_close": 26.7700004577637}, {"option": "SPY260918P00748000", "bid": 2.84, "bid_size": 205.0, "ask": 2.87, "ask_size": 325.0, "iv": 0.1381, "open_interest": 2444.0, "volume": 788.0, "delta": -0.2002, "gamma": 0.011, "vega": 0.5237, "theta": -0.1696, "rho": -0.0805, "theo": 2.8496, "change": 0.02, "open": 2.58, "high": 3.1, "low": 2.08, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-28T15:53:52", "percent_change": 0.699304, "prev_day_close": 2.85999989509582}, {"option": "SPY260918C00749000", "bid": 22.62, "bid_size": 1.0, "ask": 25.43, "ask_size": 1.0, "iv": 0.1334, "open_interest": 2089.0, "volume": 4.0, "delta": 0.8146, "gamma": 0.0107, "vega": 0.4872, "theta": -0.1614, "rho": 0.2997, "theo": 24.1726, "change": -2.155, "open": 25.97, "high": 25.97, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-28T14:54:36", "percent_change": -8.31886, "prev_day_close": 25.9049997329712}, {"option": "SPY260918P00749000", "bid": 2.97, "bid_size": 115.0, "ask": 3.0, "ask_size": 196.0, "iv": 0.1365, "open_interest": 3107.0, "volume": 422.0, "delta": -0.2091, "gamma": 0.0114, "vega": 0.5385, "theta": -0.1724, "rho": -0.0842, "theo": 2.9831, "change": -0.025, "open": 2.7, "high": 3.29, "low": 2.22, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-28T16:12:24", "percent_change": -0.834725, "prev_day_close": 2.99500000476837}, {"option": "SPY260918C00750000", "bid": 21.74, "bid_size": 43.0, "ask": 24.56, "ask_size": 1.0, "iv": 0.132, "open_interest": 34416.0, "volume": 311.0, "delta": 0.806, "gamma": 0.0112, "vega": 0.5119, "theta": -0.1645, "rho": 0.2985, "theo": 23.2942, "change": -1.76, "open": 26.33, "high": 28.59, "low": 22.94, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-08-28T16:12:35", "percent_change": -7.03719, "prev_day_close": 25.0100002288818}, {"option": "SPY260918P00750000", "bid": 3.12, "bid_size": 55.0, "ask": 3.14, "ask_size": 195.0, "iv": 0.1351, "open_interest": 53259.0, "volume": 15463.0, "delta": -0.2185, "gamma": 0.0118, "vega": 0.5547, "theta": -0.1751, "rho": -0.0879, "theo": 3.1241, "change": -0.03, "open": 2.9, "high": 3.53, "low": 2.26, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T16:14:39", "percent_change": -0.958466, "prev_day_close": 3.12999999523163}, {"option": "SPY260918C00751000", "bid": 20.88, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.1309, "open_interest": 333.0, "volume": 35.0, "delta": 0.7971, "gamma": 0.0116, "vega": 0.5387, "theta": -0.1675, "rho": 0.2974, "theo": 22.419, "change": -1.445, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-28T15:39:38", "percent_change": -5.98467, "prev_day_close": 24.1449995040894}, {"option": "SPY260918P00751000", "bid": 3.26, "bid_size": 113.0, "ask": 3.29, "ask_size": 196.0, "iv": 0.1336, "open_interest": 2518.0, "volume": 357.0, "delta": -0.2285, "gamma": 0.0123, "vega": 0.5665, "theta": -0.1778, "rho": -0.0916, "theo": 3.277, "change": -0.07, "open": 3.02, "high": 3.6, "low": 2.4, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T15:43:41", "percent_change": -2.14067, "prev_day_close": 3.26999998092651}, {"option": "SPY260918C00752000", "bid": 20.02, "bid_size": 1.0, "ask": 22.84, "ask_size": 1.0, "iv": 0.1295, "open_interest": 1399.0, "volume": 13.0, "delta": 0.7874, "gamma": 0.012, "vega": 0.548, "theta": -0.1703, "rho": 0.2875, "theo": 21.5668, "change": 2.72, "open": 24.74, "high": 26.0, "low": 24.17, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-28T10:55:38", "percent_change": 11.6839, "prev_day_close": 23.2799997329712}, {"option": "SPY260918P00752000", "bid": 3.42, "bid_size": 112.0, "ask": 3.45, "ask_size": 188.0, "iv": 0.132, "open_interest": 2713.0, "volume": 163.0, "delta": -0.239, "gamma": 0.0127, "vega": 0.5786, "theta": -0.1804, "rho": -0.0957, "theo": 3.4375, "change": -0.035, "open": 3.11, "high": 3.7, "low": 2.5, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -1.0219, "prev_day_close": 3.42500007152557}, {"option": "SPY260918C00753000", "bid": 19.16, "bid_size": 1.0, "ask": 21.99, "ask_size": 1.0, "iv": 0.1279, "open_interest": 830.0, "volume": 3.0, "delta": 0.7771, "gamma": 0.0125, "vega": 0.5552, "theta": -0.1731, "rho": 0.2851, "theo": 20.7215, "change": -1.445, "open": 23.12, "high": 25.01, "low": 20.98, "tick": "down", "last_trade_price": 20.98, "last_trade_time": "2026-08-28T13:46:30", "percent_change": -6.4437, "prev_day_close": 22.4250001907349}, {"option": "SPY260918P00753000", "bid": 3.59, "bid_size": 109.0, "ask": 3.62, "ask_size": 195.0, "iv": 0.1306, "open_interest": 2676.0, "volume": 644.0, "delta": -0.2499, "gamma": 0.0132, "vega": 0.591, "theta": -0.1829, "rho": -0.1002, "theo": 3.6064, "change": -0.02, "open": 3.26, "high": 3.96, "low": 2.64, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-28T16:11:34", "percent_change": -0.557101, "prev_day_close": 3.58999991416931}, {"option": "SPY260918C00754000", "bid": 18.32, "bid_size": 1.0, "ask": 21.12, "ask_size": 1.0, "iv": 0.1262, "open_interest": 1920.0, "volume": 6.0, "delta": 0.7665, "gamma": 0.013, "vega": 0.5614, "theta": -0.1758, "rho": 0.283, "theo": 19.8819, "change": -0.78, "open": 23.27, "high": 23.27, "low": 19.29, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-28T15:29:15", "percent_change": -3.61446, "prev_day_close": 21.5799999237061}, {"option": "SPY260918P00754000", "bid": 3.77, "bid_size": 111.0, "ask": 3.8, "ask_size": 196.0, "iv": 0.1292, "open_interest": 2821.0, "volume": 482.0, "delta": -0.2612, "gamma": 0.0136, "vega": 0.6037, "theta": -0.1853, "rho": -0.1049, "theo": 3.7844, "change": 0.02, "open": 3.48, "high": 4.12, "low": 2.75, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-08-28T16:14:27", "percent_change": 0.531915, "prev_day_close": 3.75999999046326}, {"option": "SPY260918C00755000", "bid": 17.48, "bid_size": 43.0, "ask": 20.32, "ask_size": 1.0, "iv": 0.1251, "open_interest": 16799.0, "volume": 171.0, "delta": 0.7554, "gamma": 0.0135, "vega": 0.5727, "theta": -0.1786, "rho": 0.2812, "theo": 19.0474, "change": -1.735, "open": 21.23, "high": 23.28, "low": 18.77, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -8.36749, "prev_day_close": 20.7349996566772}, {"option": "SPY260918P00755000", "bid": 3.96, "bid_size": 107.0, "ask": 3.99, "ask_size": 194.0, "iv": 0.1278, "open_interest": 38240.0, "volume": 6558.0, "delta": -0.2731, "gamma": 0.0141, "vega": 0.6212, "theta": -0.1876, "rho": -0.1099, "theo": 3.9721, "change": 0.0, "open": 3.64, "high": 4.45, "low": 2.86, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-08-28T16:11:09", "percent_change": -1.4523e-06, "prev_day_close": 3.94000005722046}, {"option": "SPY260918C00756000", "bid": 16.66, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.1239, "open_interest": 1376.0, "volume": 6.0, "delta": 0.744, "gamma": 0.014, "vega": 0.6028, "theta": -0.1813, "rho": 0.2796, "theo": 18.2175, "change": -1.24, "open": 19.12, "high": 20.16, "low": 18.67, "tick": "down", "last_trade_price": 18.67, "last_trade_time": "2026-08-28T15:50:53", "percent_change": -6.22803, "prev_day_close": 19.9099998474121}, {"option": "SPY260918P00756000", "bid": 4.16, "bid_size": 106.0, "ask": 4.19, "ask_size": 194.0, "iv": 0.1263, "open_interest": 2954.0, "volume": 579.0, "delta": -0.2856, "gamma": 0.0146, "vega": 0.6323, "theta": -0.1897, "rho": -0.1142, "theo": 4.1756, "change": -0.02, "open": 3.81, "high": 4.48, "low": 3.03, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-28T16:04:13", "percent_change": -0.484259, "prev_day_close": 4.12999987602234}, {"option": "SPY260918C00757000", "bid": 15.85, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.1227, "open_interest": 1819.0, "volume": 6.0, "delta": 0.7318, "gamma": 0.0145, "vega": 0.6181, "theta": -0.1838, "rho": 0.268, "theo": 17.4096, "change": -1.54, "open": 19.08, "high": 19.08, "low": 17.55, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-28T15:24:00", "percent_change": -8.06705, "prev_day_close": 19.0900001525879}, {"option": "SPY260918P00757000", "bid": 4.37, "bid_size": 104.0, "ask": 4.4, "ask_size": 96.0, "iv": 0.1249, "open_interest": 8107.0, "volume": 3385.0, "delta": -0.2987, "gamma": 0.0151, "vega": 0.6436, "theta": -0.1917, "rho": -0.1194, "theo": 4.3891, "change": 0.005, "open": 3.98, "high": 4.67, "low": 3.15, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-08-28T16:13:16", "percent_change": 0.115339, "prev_day_close": 4.33500003814697}, {"option": "SPY260918C00758000", "bid": 15.05, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.1212, "open_interest": 939.0, "volume": 19.0, "delta": 0.7188, "gamma": 0.015, "vega": 0.625, "theta": -0.186, "rho": 0.2648, "theo": 16.6171, "change": -1.52, "open": 19.5, "high": 19.5, "low": 16.44, "tick": "up", "last_trade_price": 16.76, "last_trade_time": "2026-08-28T15:55:21", "percent_change": -8.3151, "prev_day_close": 18.2799997329712}, {"option": "SPY260918P00758000", "bid": 4.6, "bid_size": 107.0, "ask": 4.63, "ask_size": 195.0, "iv": 0.1236, "open_interest": 9224.0, "volume": 204.0, "delta": -0.3123, "gamma": 0.0155, "vega": 0.6548, "theta": -0.1935, "rho": -0.1249, "theo": 4.6137, "change": 0.06, "open": 4.19, "high": 5.02, "low": 3.31, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T15:52:23", "percent_change": 1.32158, "prev_day_close": 4.54000020027161}, {"option": "SPY260918C00759000", "bid": 14.52, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.1219, "open_interest": 729.0, "volume": 20.0, "delta": 0.7054, "gamma": 0.0155, "vega": 0.6306, "theta": -0.1881, "rho": 0.2621, "theo": 15.8319, "change": -1.365, "open": 20.22, "high": 20.22, "low": 15.82, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-08-28T13:58:58", "percent_change": -7.80669, "prev_day_close": 17.4850006103516}, {"option": "SPY260918P00759000", "bid": 4.84, "bid_size": 50.0, "ask": 4.87, "ask_size": 193.0, "iv": 0.1222, "open_interest": 2590.0, "volume": 633.0, "delta": -0.3264, "gamma": 0.016, "vega": 0.6666, "theta": -0.1951, "rho": -0.1307, "theo": 4.8503, "change": 0.03, "open": 4.22, "high": 5.16, "low": 3.5, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T16:02:39", "percent_change": 0.628926, "prev_day_close": 4.77000021934509}, {"option": "SPY260918C00760000", "bid": 14.49, "bid_size": 48.0, "ask": 15.52, "ask_size": 1.0, "iv": 0.1222, "open_interest": 24219.0, "volume": 1714.0, "delta": 0.6915, "gamma": 0.016, "vega": 0.638, "theta": -0.1902, "rho": 0.2598, "theo": 15.0535, "change": -1.69, "open": 17.28, "high": 19.88, "low": 14.69, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T16:11:16", "percent_change": -10.1258, "prev_day_close": 16.6899995803833}, {"option": "SPY260918P00760000", "bid": 5.09, "bid_size": 88.0, "ask": 5.12, "ask_size": 191.0, "iv": 0.1208, "open_interest": 46494.0, "volume": 9386.0, "delta": -0.3412, "gamma": 0.0165, "vega": 0.68, "theta": -0.1964, "rho": -0.1364, "theo": 5.1029, "change": 0.085, "open": 4.7, "high": 5.63, "low": 3.63, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-08-28T16:12:45", "percent_change": 1.6983, "prev_day_close": 5.00499987602234}, {"option": "SPY260918C00761000", "bid": 12.99, "bid_size": 1.0, "ask": 15.58, "ask_size": 1.0, "iv": 0.1196, "open_interest": 912.0, "volume": 105.0, "delta": 0.6772, "gamma": 0.0165, "vega": 0.6716, "theta": -0.1922, "rho": 0.2574, "theo": 14.2812, "change": -1.54, "open": 17.14, "high": 19.0, "low": 14.35, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-08-28T16:02:39", "percent_change": -9.67337, "prev_day_close": 15.9200005531311}, {"option": "SPY260918P00761000", "bid": 5.35, "bid_size": 97.0, "ask": 5.39, "ask_size": 190.0, "iv": 0.1195, "open_interest": 1522.0, "volume": 248.0, "delta": -0.3565, "gamma": 0.0169, "vega": 0.6891, "theta": -0.1975, "rho": -0.1421, "theo": 5.3718, "change": 0.12, "open": 4.89, "high": 5.79, "low": 3.92, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-08-28T15:49:39", "percent_change": 2.28137, "prev_day_close": 5.25999999046326}, {"option": "SPY260918C00762000", "bid": 12.27, "bid_size": 2.0, "ask": 14.83, "ask_size": 1.0, "iv": 0.1183, "open_interest": 1309.0, "volume": 107.0, "delta": 0.6619, "gamma": 0.017, "vega": 0.6778, "theta": -0.1934, "rho": 0.2436, "theo": 13.5457, "change": -1.555, "open": 15.98, "high": 17.97, "low": 13.62, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-08-28T16:02:39", "percent_change": -10.2471, "prev_day_close": 15.1750001907349}, {"option": "SPY260918P00762000", "bid": 5.64, "bid_size": 50.0, "ask": 5.67, "ask_size": 176.0, "iv": 0.1182, "open_interest": 2172.0, "volume": 398.0, "delta": -0.3724, "gamma": 0.0174, "vega": 0.6979, "theta": -0.1983, "rho": -0.1485, "theo": 5.6541, "change": 0.135, "open": 5.05, "high": 6.03, "low": 4.07, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-08-28T15:20:13", "percent_change": 2.44344, "prev_day_close": 5.52500009536743}, {"option": "SPY260918C00763000", "bid": 11.8, "bid_size": 215.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.1188, "open_interest": 1625.0, "volume": 16.0, "delta": 0.646, "gamma": 0.0174, "vega": 0.6826, "theta": -0.1946, "rho": 0.2399, "theo": 12.8202, "change": -1.54, "open": 15.5, "high": 17.18, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-28T16:13:28", "percent_change": -10.6648, "prev_day_close": 14.4400000572205}, {"option": "SPY260918P00763000", "bid": 5.93, "bid_size": 102.0, "ask": 5.97, "ask_size": 189.0, "iv": 0.1169, "open_interest": 3504.0, "volume": 652.0, "delta": -0.3889, "gamma": 0.0178, "vega": 0.7061, "theta": -0.1988, "rho": -0.1552, "theo": 5.951, "change": 0.105, "open": 5.41, "high": 6.54, "low": 4.25, "tick": "no_change", "last_trade_price": 5.91, "last_trade_time": "2026-08-28T16:14:50", "percent_change": 1.80878, "prev_day_close": 5.8050000667572}, {"option": "SPY260918C00764000", "bid": 11.61, "bid_size": 236.0, "ask": 12.6, "ask_size": 272.0, "iv": 0.1156, "open_interest": 2916.0, "volume": 63.0, "delta": 0.6296, "gamma": 0.0179, "vega": 0.6863, "theta": -0.1956, "rho": 0.2369, "theo": 12.1039, "change": -1.19, "open": 13.87, "high": 16.59, "low": 11.74, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-08-28T15:40:41", "percent_change": -8.68613, "prev_day_close": 13.7000002861023}, {"option": "SPY260918P00764000", "bid": 6.25, "bid_size": 91.0, "ask": 6.29, "ask_size": 188.0, "iv": 0.1156, "open_interest": 4189.0, "volume": 962.0, "delta": -0.4059, "gamma": 0.0182, "vega": 0.7157, "theta": -0.199, "rho": -0.162, "theo": 6.2664, "change": 0.115, "open": 5.57, "high": 6.72, "low": 4.55, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-08-28T16:13:26", "percent_change": 1.8837, "prev_day_close": 6.10500001907349}, {"option": "SPY260918C00765000", "bid": 11.21, "bid_size": 2.0, "ask": 11.54, "ask_size": 1.0, "iv": 0.1141, "open_interest": 17749.0, "volume": 615.0, "delta": 0.6126, "gamma": 0.0184, "vega": 0.7036, "theta": -0.1965, "rho": 0.2344, "theo": 11.3956, "change": -1.595, "open": 13.11, "high": 15.84, "low": 11.19, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-08-28T16:10:57", "percent_change": -12.2929, "prev_day_close": 12.9749999046326}, {"option": "SPY260918P00765000", "bid": 6.59, "bid_size": 3.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.1142, "open_interest": 26048.0, "volume": 8311.0, "delta": -0.4236, "gamma": 0.0186, "vega": 0.7214, "theta": -0.1988, "rho": -0.1685, "theo": 6.6028, "change": 0.19, "open": 5.95, "high": 7.17, "low": 4.73, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-08-28T16:10:01", "percent_change": 2.9595, "prev_day_close": 6.41999983787537}, {"option": "SPY260918C00766000", "bid": 10.23, "bid_size": 236.0, "ask": 10.94, "ask_size": 2.0, "iv": 0.1111, "open_interest": 2728.0, "volume": 81.0, "delta": 0.595, "gamma": 0.0188, "vega": 0.7149, "theta": -0.1967, "rho": 0.219, "theo": 10.7216, "change": -1.265, "open": 12.72, "high": 14.8, "low": 10.54, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-08-28T15:59:31", "percent_change": -10.2971, "prev_day_close": 12.2849998474121}, {"option": "SPY260918P00766000", "bid": 6.94, "bid_size": 90.0, "ask": 6.98, "ask_size": 185.0, "iv": 0.1131, "open_interest": 2548.0, "volume": 839.0, "delta": -0.4418, "gamma": 0.0189, "vega": 0.7265, "theta": -0.1982, "rho": -0.1757, "theo": 6.9554, "change": 0.175, "open": 6.19, "high": 7.54, "low": 4.99, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-08-28T16:12:41", "percent_change": 2.59451, "prev_day_close": 6.74500012397766}, {"option": "SPY260918C00767000", "bid": 10.03, "bid_size": 76.0, "ask": 10.09, "ask_size": 154.0, "iv": 0.1116, "open_interest": 2203.0, "volume": 132.0, "delta": 0.5768, "gamma": 0.0192, "vega": 0.7175, "theta": -0.1965, "rho": 0.2147, "theo": 10.0677, "change": -1.19, "open": 12.62, "high": 14.0, "low": 9.8, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-08-28T15:55:52", "percent_change": -10.2586, "prev_day_close": 11.6000003814697}, {"option": "SPY260918P00767000", "bid": 7.31, "bid_size": 80.0, "ask": 7.35, "ask_size": 160.0, "iv": 0.1119, "open_interest": 2104.0, "volume": 2311.0, "delta": -0.4604, "gamma": 0.0193, "vega": 0.7304, "theta": -0.1974, "rho": -0.1833, "theo": 7.3258, "change": 0.215, "open": 6.64, "high": 7.8, "low": 5.3, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-08-28T16:14:12", "percent_change": 3.0303, "prev_day_close": 7.09500002861023}, {"option": "SPY260918C00768000", "bid": 9.39, "bid_size": 78.0, "ask": 9.45, "ask_size": 158.0, "iv": 0.1105, "open_interest": 2889.0, "volume": 440.0, "delta": 0.558, "gamma": 0.0195, "vega": 0.719, "theta": -0.1961, "rho": 0.2112, "theo": 9.4252, "change": -1.505, "open": 11.61, "high": 13.33, "low": 9.24, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-08-28T16:14:31", "percent_change": -13.7506, "prev_day_close": 10.9449996948242}, {"option": "SPY260918P00768000", "bid": 7.7, "bid_size": 79.0, "ask": 7.74, "ask_size": 162.0, "iv": 0.1108, "open_interest": 2539.0, "volume": 1800.0, "delta": -0.4795, "gamma": 0.0195, "vega": 0.7327, "theta": -0.196, "rho": -0.1907, "theo": 7.72, "change": 0.295, "open": 6.88, "high": 8.31, "low": 5.56, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-28T16:08:54", "percent_change": 3.95708, "prev_day_close": 7.45499992370606}, {"option": "SPY260918C00769000", "bid": 8.78, "bid_size": 42.0, "ask": 8.83, "ask_size": 159.0, "iv": 0.1096, "open_interest": 4860.0, "volume": 3760.0, "delta": 0.5387, "gamma": 0.0199, "vega": 0.727, "theta": -0.1956, "rho": 0.2083, "theo": 8.7927, "change": -1.465, "open": 10.79, "high": 12.57, "low": 8.53, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-08-28T16:11:08", "percent_change": -14.244, "prev_day_close": 10.2850003242493}, {"option": "SPY260918P00769000", "bid": 8.12, "bid_size": 79.0, "ask": 8.16, "ask_size": 162.0, "iv": 0.1096, "open_interest": 3620.0, "volume": 1568.0, "delta": -0.4991, "gamma": 0.0198, "vega": 0.7339, "theta": -0.1942, "rho": -0.198, "theo": 8.1366, "change": 0.245, "open": 7.29, "high": 8.71, "low": 5.91, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-08-28T16:11:00", "percent_change": 3.12301, "prev_day_close": 7.84500002861023}, {"option": "SPY260918C00770000", "bid": 8.18, "bid_size": 79.0, "ask": 8.24, "ask_size": 162.0, "iv": 0.1085, "open_interest": 17358.0, "volume": 4767.0, "delta": 0.519, "gamma": 0.0202, "vega": 0.7306, "theta": -0.1941, "rho": 0.1916, "theo": 8.2039, "change": -1.435, "open": 10.0, "high": 12.18, "low": 7.96, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-08-28T16:14:57", "percent_change": -14.8474, "prev_day_close": 9.66499996185303}, {"option": "SPY260918P00770000", "bid": 8.55, "bid_size": 79.0, "ask": 8.59, "ask_size": 86.0, "iv": 0.1085, "open_interest": 16770.0, "volume": 10187.0, "delta": -0.5191, "gamma": 0.02, "vega": 0.7337, "theta": -0.192, "rho": -0.206, "theo": 8.5726, "change": 0.295, "open": 7.75, "high": 9.24, "low": 6.18, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-28T16:14:55", "percent_change": 3.57359, "prev_day_close": 8.25500011444092}, {"option": "SPY260918C00771000", "bid": 7.61, "bid_size": 80.0, "ask": 7.66, "ask_size": 87.0, "iv": 0.1073, "open_interest": 1909.0, "volume": 3358.0, "delta": 0.4988, "gamma": 0.0204, "vega": 0.7297, "theta": -0.1922, "rho": 0.187, "theo": 7.6334, "change": -1.445, "open": 9.45, "high": 11.3, "low": 7.39, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-28T16:14:15", "percent_change": -15.9404, "prev_day_close": 9.06500005722046}, {"option": "SPY260918P00771000", "bid": 9.01, "bid_size": 78.0, "ask": 9.05, "ask_size": 110.0, "iv": 0.1075, "open_interest": 2536.0, "volume": 2959.0, "delta": -0.5393, "gamma": 0.0201, "vega": 0.7318, "theta": -0.1895, "rho": -0.2144, "theo": 9.0294, "change": 0.315, "open": 8.15, "high": 9.63, "low": 6.54, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-08-28T16:14:29", "percent_change": 3.63113, "prev_day_close": 8.6749997138977}, {"option": "SPY260918C00772000", "bid": 7.06, "bid_size": 80.0, "ask": 7.11, "ask_size": 88.0, "iv": 0.1064, "open_interest": 2703.0, "volume": 1282.0, "delta": 0.4782, "gamma": 0.0205, "vega": 0.7283, "theta": -0.1902, "rho": 0.1834, "theo": 7.0756, "change": -1.44, "open": 8.89, "high": 10.61, "low": 6.91, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-08-28T16:07:13", "percent_change": -16.9811, "prev_day_close": 8.48000001907349}, {"option": "SPY260918P00772000", "bid": 9.37, "bid_size": 12.0, "ask": 9.66, "ask_size": 15.0, "iv": 0.1064, "open_interest": 2797.0, "volume": 3783.0, "delta": -0.5599, "gamma": 0.0201, "vega": 0.7252, "theta": -0.1863, "rho": -0.2219, "theo": 9.5172, "change": 0.27, "open": 8.58, "high": 10.15, "low": 6.9, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-28T16:00:43", "percent_change": 2.95728, "prev_day_close": 9.13000011444092}, {"option": "SPY260918C00773000", "bid": 6.54, "bid_size": 50.0, "ask": 6.59, "ask_size": 175.0, "iv": 0.1056, "open_interest": 2482.0, "volume": 3056.0, "delta": 0.4573, "gamma": 0.0207, "vega": 0.7247, "theta": -0.1878, "rho": 0.1677, "theo": 6.5406, "change": -1.08, "open": 8.19, "high": 10.16, "low": 6.35, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -13.6364, "prev_day_close": 7.92000007629394}, {"option": "SPY260918P00773000", "bid": 9.88, "bid_size": 17.0, "ask": 10.18, "ask_size": 14.0, "iv": 0.1054, "open_interest": 3326.0, "volume": 3484.0, "delta": -0.5806, "gamma": 0.0201, "vega": 0.7205, "theta": -0.1828, "rho": -0.2299, "theo": 10.025, "change": 0.375, "open": 9.08, "high": 10.77, "low": 7.3, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-08-28T15:59:13", "percent_change": 3.90829, "prev_day_close": 9.59499979019165}, {"option": "SPY260918C00774000", "bid": 6.03, "bid_size": 100.0, "ask": 6.09, "ask_size": 178.0, "iv": 0.1045, "open_interest": 2253.0, "volume": 2425.0, "delta": 0.4364, "gamma": 0.0207, "vega": 0.7202, "theta": -0.1845, "rho": 0.1624, "theo": 6.0462, "change": -1.05, "open": 7.67, "high": 9.5, "low": 5.86, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -14.2276, "prev_day_close": 7.38000011444092}, {"option": "SPY260918P00774000", "bid": 10.38, "bid_size": 32.0, "ask": 10.72, "ask_size": 32.0, "iv": 0.1042, "open_interest": 4297.0, "volume": 2023.0, "delta": -0.6014, "gamma": 0.0201, "vega": 0.7138, "theta": -0.1789, "rho": -0.2384, "theo": 10.5544, "change": 0.395, "open": 9.41, "high": 11.0, "low": 7.7, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-28T16:10:40", "percent_change": 3.90896, "prev_day_close": 10.1050000190735}, {"option": "SPY260918C00775000", "bid": 5.55, "bid_size": 115.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.1036, "open_interest": 15328.0, "volume": 9108.0, "delta": 0.4151, "gamma": 0.0207, "vega": 0.7156, "theta": -0.181, "rho": 0.1582, "theo": 5.5664, "change": -1.245, "open": 7.15, "high": 8.94, "low": 5.37, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-08-28T16:14:47", "percent_change": -18.1355, "prev_day_close": 6.86500000953674}, {"option": "SPY260918P00775000", "bid": 10.99, "bid_size": 54.0, "ask": 11.26, "ask_size": 53.0, "iv": 0.1036, "open_interest": 7308.0, "volume": 5956.0, "delta": -0.6222, "gamma": 0.0199, "vega": 0.6985, "theta": -0.1745, "rho": -0.2464, "theo": 11.113, "change": 0.44, "open": 10.07, "high": 11.8, "low": 8.12, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-08-28T16:12:26", "percent_change": 4.13923, "prev_day_close": 10.6299996376038}, {"option": "SPY260918C00776000", "bid": 5.1, "bid_size": 101.0, "ask": 5.15, "ask_size": 186.0, "iv": 0.103, "open_interest": 1808.0, "volume": 2250.0, "delta": 0.3936, "gamma": 0.0206, "vega": 0.7112, "theta": -0.1773, "rho": 0.1548, "theo": 5.0989, "change": -1.145, "open": 6.63, "high": 8.36, "low": 5.02, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-08-28T15:59:13", "percent_change": -17.989, "prev_day_close": 6.36500000953674}, {"option": "SPY260918P00776000", "bid": 11.25, "bid_size": 34.0, "ask": 11.84, "ask_size": 9.0, "iv": 0.1002, "open_interest": 2029.0, "volume": 2372.0, "delta": -0.6429, "gamma": 0.0197, "vega": 0.6896, "theta": -0.1697, "rho": -0.2542, "theo": 11.6954, "change": 1.095, "open": 10.52, "high": 12.25, "low": 8.55, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-28T14:52:52", "percent_change": 9.81623, "prev_day_close": 11.1549997329712}, {"option": "SPY260918C00777000", "bid": 4.67, "bid_size": 96.0, "ask": 4.72, "ask_size": 191.0, "iv": 0.102, "open_interest": 3212.0, "volume": 2460.0, "delta": 0.3726, "gamma": 0.0204, "vega": 0.6908, "theta": -0.1726, "rho": 0.1379, "theo": 4.6791, "change": -1.15, "open": 6.21, "high": 7.72, "low": 4.51, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-28T16:13:28", "percent_change": -19.4915, "prev_day_close": 5.90000009536743}, {"option": "SPY260918P00777000", "bid": 12.08, "bid_size": 4.0, "ask": 13.03, "ask_size": 14.0, "iv": 0.1012, "open_interest": 1602.0, "volume": 461.0, "delta": -0.6635, "gamma": 0.0195, "vega": 0.6782, "theta": -0.1646, "rho": -0.2625, "theo": 12.2989, "change": 0.325, "open": 11.97, "high": 12.53, "low": 9.09, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-08-28T15:45:04", "percent_change": 2.77186, "prev_day_close": 11.7249999046326}, {"option": "SPY260918C00778000", "bid": 4.26, "bid_size": 140.0, "ask": 4.31, "ask_size": 211.0, "iv": 0.1011, "open_interest": 3184.0, "volume": 2205.0, "delta": 0.3516, "gamma": 0.0201, "vega": 0.6824, "theta": -0.1677, "rho": 0.1333, "theo": 4.277, "change": -1.15, "open": 5.75, "high": 7.24, "low": 4.12, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-28T16:12:22", "percent_change": -21.1397, "prev_day_close": 5.43999981880188}, {"option": "SPY260918P00778000", "bid": 12.69, "bid_size": 10.0, "ask": 14.18, "ask_size": 7.0, "iv": 0.1085, "open_interest": 1366.0, "volume": 35.0, "delta": -0.6838, "gamma": 0.0191, "vega": 0.6598, "theta": -0.1591, "rho": -0.2706, "theo": 12.9293, "change": -0.355, "open": 11.42, "high": 12.05, "low": 9.89, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-28T11:56:48", "percent_change": -2.885, "prev_day_close": 12.3049998283386}, {"option": "SPY260918C00779000", "bid": 3.88, "bid_size": 105.0, "ask": 3.93, "ask_size": 218.0, "iv": 0.1005, "open_interest": 2047.0, "volume": 320.0, "delta": 0.3304, "gamma": 0.0198, "vega": 0.675, "theta": -0.1627, "rho": 0.1298, "theo": 3.8874, "change": -1.18, "open": 5.2, "high": 6.48, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-28T16:07:30", "percent_change": -23.4592, "prev_day_close": 5.03000020980835}, {"option": "SPY260918P00779000", "bid": 12.29, "bid_size": 12.0, "ask": 14.79, "ask_size": 4.0, "iv": 0.0995, "open_interest": 1165.0, "volume": 20.0, "delta": -0.7038, "gamma": 0.0187, "vega": 0.6417, "theta": -0.1532, "rho": -0.278, "theo": 13.5846, "change": -0.355, "open": 10.25, "high": 12.55, "low": 10.24, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-28T11:56:48", "percent_change": -2.75087, "prev_day_close": 12.9049997329712}, {"option": "SPY260918C00780000", "bid": 3.52, "bid_size": 154.0, "ask": 3.56, "ask_size": 4.0, "iv": 0.0996, "open_interest": 25798.0, "volume": 6001.0, "delta": 0.31, "gamma": 0.0194, "vega": 0.6432, "theta": -0.157, "rho": 0.1142, "theo": 3.5345, "change": -1.03, "open": 4.93, "high": 6.25, "low": 3.42, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-08-28T16:14:48", "percent_change": -22.2944, "prev_day_close": 4.61999988555908}, {"option": "SPY260918P00780000", "bid": 12.94, "bid_size": 12.0, "ask": 15.79, "ask_size": 4.0, "iv": 0.1012, "open_interest": 3923.0, "volume": 555.0, "delta": -0.7235, "gamma": 0.0182, "vega": 0.6263, "theta": -0.1472, "rho": -0.2858, "theo": 14.2598, "change": 0.63, "open": 12.78, "high": 14.72, "low": 10.65, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-08-28T15:53:29", "percent_change": 4.65632, "prev_day_close": 13.5299997329712}, {"option": "SPY260918C00781000", "bid": 3.19, "bid_size": 125.0, "ask": 3.23, "ask_size": 208.0, "iv": 0.0989, "open_interest": 2468.0, "volume": 277.0, "delta": 0.29, "gamma": 0.019, "vega": 0.6311, "theta": -0.151, "rho": 0.1096, "theo": 3.2064, "change": -0.925, "open": 4.52, "high": 5.76, "low": 3.12, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-08-28T16:01:00", "percent_change": -21.8418, "prev_day_close": 4.23499989509582}, {"option": "SPY260918P00781000", "bid": 13.64, "bid_size": 12.0, "ask": 16.56, "ask_size": 4.0, "iv": 0.1012, "open_interest": 1239.0, "volume": 30.0, "delta": -0.7426, "gamma": 0.0177, "vega": 0.6048, "theta": -0.1408, "rho": -0.2937, "theo": 14.9592, "change": 1.435, "open": 13.46, "high": 15.59, "low": 11.83, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-08-28T13:24:29", "percent_change": 10.1378, "prev_day_close": 14.1550002098084}, {"option": "SPY260918C00782000", "bid": 2.88, "bid_size": 117.0, "ask": 2.92, "ask_size": 225.0, "iv": 0.0983, "open_interest": 4122.0, "volume": 224.0, "delta": 0.27, "gamma": 0.0185, "vega": 0.6208, "theta": -0.1449, "rho": 0.1061, "theo": 2.8903, "change": -0.955, "open": 4.34, "high": 5.17, "low": 2.79, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-28T16:14:48", "percent_change": -24.5817, "prev_day_close": 3.88499999046326}, {"option": "SPY260918P00782000", "bid": 14.35, "bid_size": 12.0, "ask": 17.27, "ask_size": 4.0, "iv": 0.1004, "open_interest": 4231.0, "volume": 24.0, "delta": -0.7611, "gamma": 0.0171, "vega": 0.5792, "theta": -0.1342, "rho": -0.3003, "theo": 15.6828, "change": 0.96, "open": 13.88, "high": 15.8, "low": 12.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-08-28T13:15:41", "percent_change": 6.469, "prev_day_close": 14.8400001525879}, {"option": "SPY260918C00783000", "bid": 2.59, "bid_size": 134.0, "ask": 2.63, "ask_size": 227.0, "iv": 0.0977, "open_interest": 3117.0, "volume": 133.0, "delta": 0.2508, "gamma": 0.0179, "vega": 0.5922, "theta": -0.1384, "rho": 0.092, "theo": 2.6037, "change": -0.855, "open": 3.68, "high": 4.91, "low": 2.51, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-28T16:01:56", "percent_change": -24.1185, "prev_day_close": 3.54499995708466}, {"option": "SPY260918P00783000", "bid": 15.09, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.0998, "open_interest": 822.0, "volume": 34.0, "delta": -0.7791, "gamma": 0.0165, "vega": 0.5611, "theta": -0.1275, "rho": -0.3075, "theo": 16.4242, "change": 0.95, "open": 12.81, "high": 16.48, "low": 12.81, "tick": "no_change", "last_trade_price": 16.48, "last_trade_time": "2026-08-28T15:48:15", "percent_change": 6.11719, "prev_day_close": 15.5300002098084}, {"option": "SPY260918C00784000", "bid": 2.32, "bid_size": 158.0, "ask": 2.36, "ask_size": 222.0, "iv": 0.097, "open_interest": 3322.0, "volume": 477.0, "delta": 0.2325, "gamma": 0.0172, "vega": 0.5658, "theta": -0.1318, "rho": 0.0877, "theo": 2.3434, "change": -0.82, "open": 3.63, "high": 4.33, "low": 2.33, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-28T16:04:16", "percent_change": -25.387, "prev_day_close": 3.23000001907349}, {"option": "SPY260918P00784000", "bid": 16.88, "bid_size": 4.0, "ask": 18.75, "ask_size": 4.0, "iv": 0.1086, "open_interest": 124.0, "volume": 3.0, "delta": -0.7963, "gamma": 0.0158, "vega": 0.5373, "theta": -0.1207, "rho": -0.3147, "theo": 17.1874, "change": 1.49, "open": 15.85, "high": 17.73, "low": 15.85, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-08-28T13:07:27", "percent_change": 9.17488, "prev_day_close": 16.2399997711182}, {"option": "SPY260918C00785000", "bid": 2.08, "bid_size": 142.0, "ask": 2.11, "ask_size": 112.0, "iv": 0.0965, "open_interest": 22143.0, "volume": 4236.0, "delta": 0.2144, "gamma": 0.0166, "vega": 0.553, "theta": -0.125, "rho": 0.0844, "theo": 2.0944, "change": -0.825, "open": 3.21, "high": 4.16, "low": 2.01, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-28T16:12:14", "percent_change": -28.109, "prev_day_close": 2.93500006198883}, {"option": "SPY260918P00785000", "bid": 16.62, "bid_size": 12.0, "ask": 19.51, "ask_size": 4.0, "iv": 0.0984, "open_interest": 1898.0, "volume": 87.0, "delta": -0.8127, "gamma": 0.0151, "vega": 0.5084, "theta": -0.1138, "rho": -0.3206, "theo": 17.9724, "change": 0.845, "open": 16.5, "high": 18.25, "low": 13.7, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-28T15:47:00", "percent_change": 4.98378, "prev_day_close": 16.9549999237061}, {"option": "SPY260918C00786000", "bid": 1.85, "bid_size": 259.0, "ask": 1.89, "ask_size": 397.0, "iv": 0.096, "open_interest": 1715.0, "volume": 678.0, "delta": 0.1972, "gamma": 0.0159, "vega": 0.5265, "theta": -0.1182, "rho": 0.0722, "theo": 1.8702, "change": -0.725, "open": 3.01, "high": 3.71, "low": 1.83, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-28T16:00:15", "percent_change": -27.2045, "prev_day_close": 2.66500008106232}, {"option": "SPY260918P00786000", "bid": 18.42, "bid_size": 4.0, "ask": 20.3, "ask_size": 4.0, "iv": 0.108, "open_interest": 301.0, "volume": 3.0, "delta": -0.8285, "gamma": 0.0144, "vega": 0.4873, "theta": -0.1069, "rho": -0.3269, "theo": 18.773, "change": 0.44, "open": 17.33, "high": 18.14, "low": 17.33, "tick": "up", "last_trade_price": 18.14, "last_trade_time": "2026-08-28T12:56:59", "percent_change": 2.48588, "prev_day_close": 17.6999998092651}, {"option": "SPY260918C00787000", "bid": 1.65, "bid_size": 269.0, "ask": 1.68, "ask_size": 222.0, "iv": 0.0954, "open_interest": 2177.0, "volume": 760.0, "delta": 0.1812, "gamma": 0.0151, "vega": 0.4914, "theta": -0.1112, "rho": 0.0683, "theo": 1.6703, "change": -0.745, "open": 2.82, "high": 3.33, "low": 1.6, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-28T16:06:38", "percent_change": -30.9771, "prev_day_close": 2.40500009059906}, {"option": "SPY260918P00787000", "bid": 19.22, "bid_size": 4.0, "ask": 21.11, "ask_size": 4.0, "iv": 0.1078, "open_interest": 392.0, "volume": 9.0, "delta": -0.8434, "gamma": 0.0136, "vega": 0.4624, "theta": -0.1001, "rho": -0.3331, "theo": 19.5929, "change": 1.725, "open": 19.95, "high": 20.19, "low": 19.95, "tick": "no_change", "last_trade_price": 20.19, "last_trade_time": "2026-08-28T13:07:33", "percent_change": 9.342, "prev_day_close": 18.4650001525879}, {"option": "SPY260918C00788000", "bid": 1.46, "bid_size": 280.0, "ask": 1.5, "ask_size": 408.0, "iv": 0.0951, "open_interest": 1870.0, "volume": 154.0, "delta": 0.1654, "gamma": 0.0143, "vega": 0.477, "theta": -0.1044, "rho": 0.0654, "theo": 1.4805, "change": -0.675, "open": 2.54, "high": 3.12, "low": 1.44, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T16:13:39", "percent_change": -31.0345, "prev_day_close": 2.17500007152557}, {"option": "SPY260918P00788000", "bid": 20.08, "bid_size": 12.0, "ask": 21.93, "ask_size": 4.0, "iv": 0.1081, "open_interest": 548.0, "volume": 10.0, "delta": -0.8574, "gamma": 0.0129, "vega": 0.4336, "theta": -0.0934, "rho": -0.3382, "theo": 20.4311, "change": 2.155, "open": 19.9, "high": 21.4, "low": 19.9, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-28T13:01:13", "percent_change": 11.1977, "prev_day_close": 19.2449998855591}, {"option": "SPY260918C00789000", "bid": 1.3, "bid_size": 85.0, "ask": 1.33, "ask_size": 425.0, "iv": 0.0946, "open_interest": 4532.0, "volume": 401.0, "delta": 0.1508, "gamma": 0.0135, "vega": 0.4522, "theta": -0.0976, "rho": 0.055, "theo": 1.3119, "change": -0.655, "open": 2.03, "high": 2.84, "low": 1.27, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T16:10:16", "percent_change": -33.5038, "prev_day_close": 1.95500004291534}, {"option": "SPY260918P00789000", "bid": 20.92, "bid_size": 12.0, "ask": 22.77, "ask_size": 4.0, "iv": 0.1082, "open_interest": 498.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0121, "vega": 0.4101, "theta": -0.0868, "rho": -0.3436, "theo": 21.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.63, "last_trade_time": "2026-08-27T13:48:59", "percent_change": 0.0, "prev_day_close": 20.0450000762939}, {"option": "SPY260918C00790000", "bid": 1.15, "bid_size": 41.0, "ask": 1.17, "ask_size": 126.0, "iv": 0.0942, "open_interest": 46965.0, "volume": 4854.0, "delta": 0.1373, "gamma": 0.0127, "vega": 0.4155, "theta": -0.091, "rho": 0.0518, "theo": 1.164, "change": -0.585, "open": 1.81, "high": 2.6, "low": 1.11, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-08-28T16:14:03", "percent_change": -33.3333, "prev_day_close": 1.75499999523163}, {"option": "SPY260918P00790000", "bid": 21.73, "bid_size": 4.0, "ask": 23.63, "ask_size": 4.0, "iv": 0.1078, "open_interest": 1891.0, "volume": 96.0, "delta": -0.8829, "gamma": 0.0113, "vega": 0.3859, "theta": -0.0805, "rho": -0.3487, "theo": 22.1507, "change": 0.87, "open": 19.38, "high": 22.3, "low": 17.79, "tick": "no_change", "last_trade_price": 21.73, "last_trade_time": "2026-08-28T15:46:24", "percent_change": 4.17066, "prev_day_close": 20.8599996566772}, {"option": "SPY260918C00791000", "bid": 1.01, "bid_size": 337.0, "ask": 1.04, "ask_size": 460.0, "iv": 0.094, "open_interest": 2835.0, "volume": 253.0, "delta": 0.1242, "gamma": 0.0119, "vega": 0.3989, "theta": -0.0845, "rho": 0.0494, "theo": 1.0247, "change": -0.525, "open": 1.65, "high": 2.31, "low": 1.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T16:13:28", "percent_change": -33.3333, "prev_day_close": 1.57499998807907}, {"option": "SPY260918P00791000", "bid": 22.6, "bid_size": 4.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.108, "open_interest": 610.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0105, "vega": 0.359, "theta": -0.0744, "rho": -0.3529, "theo": 23.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-08-24T13:34:32", "percent_change": 0.0, "prev_day_close": 21.6900005340576}, {"option": "SPY260918C00792000", "bid": 0.89, "bid_size": 458.0, "ask": 0.91, "ask_size": 135.0, "iv": 0.0937, "open_interest": 1954.0, "volume": 439.0, "delta": 0.1124, "gamma": 0.0112, "vega": 0.3765, "theta": -0.0783, "rho": 0.0409, "theo": 0.903, "change": -0.4, "open": 1.44, "high": 2.06, "low": 0.87, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T15:56:43", "percent_change": -28.3688, "prev_day_close": 1.4099999666214}, {"option": "SPY260918P00792000", "bid": 22.54, "bid_size": 4.0, "ask": 25.38, "ask_size": 1.0, "iv": 0.0948, "open_interest": 597.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0098, "vega": 0.335, "theta": -0.0685, "rho": -0.3573, "theo": 23.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-08-20T14:40:38", "percent_change": 0.0, "prev_day_close": 23.1300001144409}, {"option": "SPY260918C00793000", "bid": 0.78, "bid_size": 482.0, "ask": 0.81, "ask_size": 631.0, "iv": 0.0935, "open_interest": 3274.0, "volume": 444.0, "delta": 0.1016, "gamma": 0.0104, "vega": 0.3456, "theta": -0.0724, "rho": 0.0383, "theo": 0.7979, "change": -0.47, "open": 1.31, "high": 1.84, "low": 0.77, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-28T16:06:48", "percent_change": -37.3016, "prev_day_close": 1.25999999046326}, {"option": "SPY260918P00793000", "bid": 22.99, "bid_size": 1.0, "ask": 26.28, "ask_size": 1.0, "iv": 0.086, "open_interest": 36.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0091, "vega": 0.3134, "theta": -0.063, "rho": -0.3614, "theo": 24.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.01, "last_trade_time": "2026-08-25T12:30:41", "percent_change": 0.0, "prev_day_close": 24.0550003051758}, {"option": "SPY260918C00794000", "bid": 0.69, "bid_size": 185.0, "ask": 0.71, "ask_size": 648.0, "iv": 0.0933, "open_interest": 3701.0, "volume": 53.0, "delta": 0.0914, "gamma": 0.0096, "vega": 0.3241, "theta": -0.0667, "rho": 0.0364, "theo": 0.6999, "change": -0.42, "open": 1.19, "high": 1.68, "low": 0.69, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T16:10:16", "percent_change": -37.5, "prev_day_close": 1.12000000476837}, {"option": "SPY260918P00794000", "bid": 24.13, "bid_size": 4.0, "ask": 27.18, "ask_size": 1.0, "iv": 0.0896, "open_interest": 6.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0084, "vega": 0.2898, "theta": -0.0578, "rho": -0.3647, "theo": 25.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.76, "last_trade_time": "2026-08-25T12:32:56", "percent_change": 0.0, "prev_day_close": 24.8899993896484}, {"option": "SPY260918C00795000", "bid": 0.6, "bid_size": 533.0, "ask": 0.62, "ask_size": 200.0, "iv": 0.0932, "open_interest": 16536.0, "volume": 3749.0, "delta": 0.0822, "gamma": 0.0089, "vega": 0.3056, "theta": -0.0614, "rho": 0.0298, "theo": 0.6149, "change": -0.37, "open": 1.04, "high": 1.52, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T16:13:53", "percent_change": -37.0, "prev_day_close": 1.0}, {"option": "SPY260918P00795000", "bid": 24.83, "bid_size": 1.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.0802, "open_interest": 407.0, "volume": 1.0, "delta": -0.9311, "gamma": 0.0077, "vega": 0.2678, "theta": -0.0529, "rho": -0.3681, "theo": 26.6785, "change": 1.19, "open": 27.1, "high": 27.1, "low": 27.1, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-28T13:06:12", "percent_change": 4.59282, "prev_day_close": 25.9100008010864}, {"option": "SPY260918C00796000", "bid": 0.53, "bid_size": 549.0, "ask": 0.55, "ask_size": 679.0, "iv": 0.0932, "open_interest": 3711.0, "volume": 283.0, "delta": 0.074, "gamma": 0.0082, "vega": 0.2808, "theta": -0.0566, "rho": 0.0277, "theo": 0.5435, "change": -0.3, "open": 0.91, "high": 1.33, "low": 0.51, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:55:29", "percent_change": -33.7079, "prev_day_close": 0.889999985694885}, {"option": "SPY260918P00796000", "bid": 25.76, "bid_size": 1.0, "ask": 29.03, "ask_size": 1.0, "iv": 0.0814, "open_interest": 3.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0071, "vega": 0.2493, "theta": -0.0484, "rho": -0.3714, "theo": 27.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.23, "last_trade_time": "2026-08-27T15:43:25", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "SPY260918C00797000", "bid": 0.47, "bid_size": 126.0, "ask": 0.49, "ask_size": 693.0, "iv": 0.0933, "open_interest": 1869.0, "volume": 254.0, "delta": 0.0667, "gamma": 0.0076, "vega": 0.2576, "theta": -0.052, "rho": 0.0263, "theo": 0.4798, "change": -0.26, "open": 0.81, "high": 1.13, "low": 0.45, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T15:43:30", "percent_change": -32.9114, "prev_day_close": 0.78999999165535}, {"option": "SPY260918P00797000", "bid": 26.7, "bid_size": 1.0, "ask": 29.97, "ask_size": 1.0, "iv": 0.0796, "open_interest": 1.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0065, "vega": 0.2299, "theta": -0.0443, "rho": -0.3739, "theo": 28.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-08-24T15:02:28", "percent_change": 0.0, "prev_day_close": 27.1199998855591}, {"option": "SPY260918C00798000", "bid": 0.41, "bid_size": 593.0, "ask": 0.43, "ask_size": 712.0, "iv": 0.0935, "open_interest": 4040.0, "volume": 577.0, "delta": 0.0595, "gamma": 0.0069, "vega": 0.2438, "theta": -0.0476, "rho": 0.0214, "theo": 0.4194, "change": -0.26, "open": 0.76, "high": 1.1, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T15:47:41", "percent_change": -37.1429, "prev_day_close": 0.699999988079071}, {"option": "SPY260918P00798000", "bid": 27.65, "bid_size": 1.0, "ask": 30.91, "ask_size": 1.0, "iv": 0.0769, "open_interest": 3.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0059, "vega": 0.212, "theta": -0.0405, "rho": -0.3764, "theo": 29.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-25T12:32:56", "percent_change": 0.0, "prev_day_close": 28.0299997329712}, {"option": "SPY260918C00799000", "bid": 0.36, "bid_size": 618.0, "ask": 0.38, "ask_size": 730.0, "iv": 0.0936, "open_interest": 3536.0, "volume": 246.0, "delta": 0.0537, "gamma": 0.0064, "vega": 0.2247, "theta": -0.0438, "rho": 0.0198, "theo": 0.3729, "change": -0.235, "open": 0.64, "high": 0.95, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T16:03:53", "percent_change": -37.6, "prev_day_close": 0.625}, {"option": "SPY260918P00799000", "bid": 28.61, "bid_size": 1.0, "ask": 31.86, "ask_size": 1.0, "iv": 0.0736, "open_interest": 12.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0054, "vega": 0.1959, "theta": -0.0371, "rho": -0.3791, "theo": 30.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.32, "last_trade_time": "2026-08-27T15:33:08", "percent_change": 0.0, "prev_day_close": 28.9949998855591}, {"option": "SPY260918C00800000", "bid": 0.32, "bid_size": 652.0, "ask": 0.34, "ask_size": 760.0, "iv": 0.094, "open_interest": 30554.0, "volume": 3191.0, "delta": 0.0483, "gamma": 0.0058, "vega": 0.2065, "theta": -0.0403, "rho": 0.0187, "theo": 0.3306, "change": -0.215, "open": 0.58, "high": 0.9, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T16:13:49", "percent_change": -38.7387, "prev_day_close": 0.555000007152557}, {"option": "SPY260918P00800000", "bid": 29.57, "bid_size": 1.0, "ask": 32.82, "ask_size": 1.0, "iv": 0.0681, "open_interest": 56.0, "volume": 21.0, "delta": -0.9601, "gamma": 0.005, "vega": 0.181, "theta": -0.034, "rho": -0.3809, "theo": 31.4318, "change": 1.03, "open": 25.8, "high": 31.84, "low": 25.8, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-28T13:33:10", "percent_change": 3.43677, "prev_day_close": 29.9700002670288}, {"option": "SPY260918C00801000", "bid": 0.29, "bid_size": 150.0, "ask": 0.3, "ask_size": 786.0, "iv": 0.0943, "open_interest": 4927.0, "volume": 2113.0, "delta": 0.0436, "gamma": 0.0054, "vega": 0.1921, "theta": -0.0371, "rho": 0.0178, "theo": 0.2936, "change": -0.185, "open": 0.47, "high": 0.79, "low": 0.28, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T16:01:22", "percent_change": -37.3737, "prev_day_close": 0.495000004768372}, {"option": "SPY260918P00801000", "bid": 30.53, "bid_size": 1.0, "ask": 33.78, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0045, "vega": 0.1672, "theta": -0.0312, "rho": -0.3827, "theo": 32.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.78, "last_trade_time": "2026-08-03T15:20:13", "percent_change": 0.0, "prev_day_close": 30.9099998474121}, {"option": "SPY260918C00802000", "bid": 0.26, "bid_size": 50.0, "ask": 0.27, "ask_size": 809.0, "iv": 0.095, "open_interest": 1864.0, "volume": 234.0, "delta": 0.0392, "gamma": 0.0049, "vega": 0.1789, "theta": -0.0342, "rho": 0.0142, "theo": 0.2613, "change": -0.18, "open": 0.46, "high": 0.68, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:46:52", "percent_change": -40.9091, "prev_day_close": 0.439999997615814}, {"option": "SPY260918P00802000", "bid": 31.5, "bid_size": 1.0, "ask": 34.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 7500.0, "volume": 50.0, "delta": -0.9676, "gamma": 0.0041, "vega": 0.1546, "theta": -0.0287, "rho": -0.3845, "theo": 33.3716, "change": -3.93, "open": 27.91, "high": 27.91, "low": 27.91, "tick": "down", "last_trade_price": 27.91, "last_trade_time": "2026-08-28T11:28:30", "percent_change": -12.343, "prev_day_close": 31.8400001525879}, {"option": "SPY260918C00803000", "bid": 0.23, "bid_size": 739.0, "ask": 0.24, "ask_size": 824.0, "iv": 0.0953, "open_interest": 3375.0, "volume": 6410.0, "delta": 0.0356, "gamma": 0.0045, "vega": 0.1658, "theta": -0.0316, "rho": 0.0133, "theo": 0.2351, "change": -0.145, "open": 0.46, "high": 0.64, "low": 0.21, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:55:11", "percent_change": -36.7089, "prev_day_close": 0.394999995827675}, {"option": "SPY260918P00803000", "bid": 32.48, "bid_size": 1.0, "ask": 35.72, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0038, "vega": 0.1426, "theta": -0.0264, "rho": -0.3862, "theo": 34.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-08-18T09:30:06", "percent_change": 0.0, "prev_day_close": 32.7600011825562}, {"option": "SPY260918C00804000", "bid": 0.21, "bid_size": 50.0, "ask": 0.22, "ask_size": 849.0, "iv": 0.0962, "open_interest": 2363.0, "volume": 360.0, "delta": 0.0323, "gamma": 0.0041, "vega": 0.1535, "theta": -0.0293, "rho": 0.0126, "theo": 0.2115, "change": -0.135, "open": 0.36, "high": 0.46, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T14:03:04", "percent_change": -38.0282, "prev_day_close": 0.355000004172325}, {"option": "SPY260918P00804000", "bid": 33.45, "bid_size": 1.0, "ask": 36.69, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0035, "vega": 0.1327, "theta": -0.0245, "rho": -0.3875, "theo": 35.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.69, "last_trade_time": "2026-08-05T10:53:22", "percent_change": 0.0, "prev_day_close": 33.7550010681152}, {"option": "SPY260918C00805000", "bid": 0.19, "bid_size": 44.0, "ask": 0.2, "ask_size": 866.0, "iv": 0.0968, "open_interest": 10926.0, "volume": 5521.0, "delta": 0.0294, "gamma": 0.0038, "vega": 0.1424, "theta": -0.0272, "rho": 0.0121, "theo": 0.1904, "change": -0.135, "open": 0.33, "high": 0.51, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:48:51", "percent_change": -42.8571, "prev_day_close": 0.314999997615814}, {"option": "SPY260918P00805000", "bid": 34.43, "bid_size": 1.0, "ask": 37.67, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0032, "vega": 0.1236, "theta": -0.0227, "rho": -0.3887, "theo": 36.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.01, "last_trade_time": "2026-08-20T12:12:01", "percent_change": 0.0, "prev_day_close": 34.7800006866455}, {"option": "SPY260918C00806000", "bid": 0.17, "bid_size": 806.0, "ask": 0.18, "ask_size": 882.0, "iv": 0.0974, "open_interest": 2012.0, "volume": 130.0, "delta": 0.0269, "gamma": 0.0035, "vega": 0.1338, "theta": -0.0253, "rho": 0.0097, "theo": 0.1731, "change": -0.105, "open": 0.3, "high": 0.45, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T16:04:16", "percent_change": -36.8421, "prev_day_close": 0.284999996423721}, {"option": "SPY260918P00806000", "bid": 35.41, "bid_size": 1.0, "ask": 38.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0029, "vega": 0.1152, "theta": -0.0212, "rho": -0.39, "theo": 37.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.87, "last_trade_time": "2026-08-20T14:37:05", "percent_change": 0.0, "prev_day_close": 35.6949996948242}, {"option": "SPY260918C00807000", "bid": 0.15, "bid_size": 824.0, "ask": 0.16, "ask_size": 895.0, "iv": 0.0976, "open_interest": 1152.0, "volume": 164.0, "delta": 0.0247, "gamma": 0.0032, "vega": 0.1253, "theta": -0.0237, "rho": 0.0091, "theo": 0.1587, "change": -0.105, "open": 0.22, "high": 0.28, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:43:12", "percent_change": -39.6226, "prev_day_close": 0.265000000596046}, {"option": "SPY260918P00807000", "bid": 36.4, "bid_size": 1.0, "ask": 39.63, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0027, "vega": 0.1076, "theta": -0.0198, "rho": -0.3912, "theo": 38.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.64, "last_trade_time": "2026-08-19T09:31:21", "percent_change": 0.0, "prev_day_close": 36.6900005340576}, {"option": "SPY260918C00808000", "bid": 0.14, "bid_size": 840.0, "ask": 0.15, "ask_size": 907.0, "iv": 0.0987, "open_interest": 1060.0, "volume": 165.0, "delta": 0.0228, "gamma": 0.003, "vega": 0.1174, "theta": -0.0223, "rho": 0.0086, "theo": 0.1458, "change": -0.105, "open": 0.25, "high": 0.32, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T13:34:56", "percent_change": -44.6809, "prev_day_close": 0.234999999403954}, {"option": "SPY260918P00808000", "bid": 37.38, "bid_size": 1.0, "ask": 40.62, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0025, "vega": 0.1, "theta": -0.0185, "rho": -0.3922, "theo": 39.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-08-21T10:16:43", "percent_change": 0.0, "prev_day_close": 37.689998626709}, {"option": "SPY260918C00809000", "bid": 0.13, "bid_size": 847.0, "ask": 0.14, "ask_size": 909.0, "iv": 0.0999, "open_interest": 1651.0, "volume": 5.0, "delta": 0.021, "gamma": 0.0028, "vega": 0.1098, "theta": -0.0209, "rho": 0.0082, "theo": 0.1338, "change": -0.085, "open": 0.16, "high": 0.32, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T13:24:20", "percent_change": -39.5349, "prev_day_close": 0.214999996125698}, {"option": "SPY260918P00809000", "bid": 38.37, "bid_size": 1.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0023, "vega": 0.0942, "theta": -0.0175, "rho": -0.3932, "theo": 40.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-08-05T09:45:30", "percent_change": 0.0, "prev_day_close": 38.6300010681152}, {"option": "SPY260918C00810000", "bid": 0.12, "bid_size": 851.0, "ask": 0.13, "ask_size": 906.0, "iv": 0.101, "open_interest": 8490.0, "volume": 950.0, "delta": 0.0193, "gamma": 0.0026, "vega": 0.1029, "theta": -0.0197, "rho": 0.008, "theo": 0.1229, "change": -0.065, "open": 0.2, "high": 0.31, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:57:10", "percent_change": -33.3333, "prev_day_close": 0.195000000298023}, {"option": "SPY260918P00810000", "bid": 39.36, "bid_size": 1.0, "ask": 42.59, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0021, "vega": 0.0888, "theta": -0.0165, "rho": -0.394, "theo": 41.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.26, "last_trade_time": "2026-08-19T10:01:41", "percent_change": 0.0, "prev_day_close": 39.7199993133545}, {"option": "SPY260918C00811000", "bid": 0.11, "bid_size": 852.0, "ask": 0.12, "ask_size": 904.0, "iv": 0.1018, "open_interest": 925.0, "volume": 1.0, "delta": 0.018, "gamma": 0.0024, "vega": 0.0972, "theta": -0.0186, "rho": 0.0065, "theo": 0.1145, "change": 0.045, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T11:23:24", "percent_change": 24.3243, "prev_day_close": 0.185000002384186}, {"option": "SPY260918P00811000", "bid": 40.35, "bid_size": 1.0, "ask": 43.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.002, "vega": 0.0838, "theta": -0.0156, "rho": -0.3949, "theo": 42.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.63, "last_trade_time": "2026-08-19T09:31:31", "percent_change": 0.0, "prev_day_close": 40.6949996948242}, {"option": "SPY260918C00812000", "bid": 0.1, "bid_size": 855.0, "ask": 0.11, "ask_size": 901.0, "iv": 0.1025, "open_interest": 1013.0, "volume": 552.0, "delta": 0.0168, "gamma": 0.0022, "vega": 0.092, "theta": -0.0177, "rho": 0.0061, "theo": 0.1072, "change": -0.065, "open": 0.18, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:56:03", "percent_change": -39.3939, "prev_day_close": 0.16499999910593}, {"option": "SPY260918P00812000", "bid": 41.34, "bid_size": 1.0, "ask": 44.57, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0018, "vega": 0.0792, "theta": -0.0148, "rho": -0.3958, "theo": 43.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-06T10:24:52", "percent_change": 0.0, "prev_day_close": 41.6900005340576}, {"option": "SPY260918C00813000", "bid": 0.09, "bid_size": 857.0, "ask": 0.1, "ask_size": 585.0, "iv": 0.1031, "open_interest": 3891.0, "volume": 813.0, "delta": 0.0157, "gamma": 0.0021, "vega": 0.0872, "theta": -0.0169, "rho": 0.0058, "theo": 0.1006, "change": -0.075, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:29:10", "percent_change": -48.3871, "prev_day_close": 0.155000001192093}, {"option": "SPY260918P00813000", "bid": 42.33, "bid_size": 1.0, "ask": 45.56, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0017, "vega": 0.075, "theta": -0.0141, "rho": -0.3966, "theo": 44.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.93, "last_trade_time": "2026-08-05T10:53:51", "percent_change": 0.0, "prev_day_close": 42.6800003051758}, {"option": "SPY260918C00814000", "bid": 0.09, "bid_size": 859.0, "ask": 0.1, "ask_size": 1058.0, "iv": 0.1051, "open_interest": 952.0, "volume": 11.0, "delta": 0.0147, "gamma": 0.0019, "vega": 0.0827, "theta": -0.0161, "rho": 0.0056, "theo": 0.0946, "change": -0.045, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T13:05:04", "percent_change": -31.0345, "prev_day_close": 0.145000003278255}, {"option": "SPY260918P00814000", "bid": 43.32, "bid_size": 1.0, "ask": 46.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0016, "vega": 0.071, "theta": -0.0135, "rho": -0.3974, "theo": 45.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.39, "last_trade_time": "2026-08-04T13:29:40", "percent_change": 0.0, "prev_day_close": 43.6650009155273}, {"option": "SPY260918C00815000", "bid": 0.08, "bid_size": 860.0, "ask": 0.09, "ask_size": 684.0, "iv": 0.1056, "open_interest": 13797.0, "volume": 303.0, "delta": 0.0138, "gamma": 0.0018, "vega": 0.0785, "theta": -0.0154, "rho": 0.0054, "theo": 0.0889, "change": -0.045, "open": 0.15, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:58:10", "percent_change": -33.3333, "prev_day_close": 0.134999997913837}, {"option": "SPY260918P00815000", "bid": 44.32, "bid_size": 1.0, "ask": 47.54, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0015, "vega": 0.067, "theta": -0.0129, "rho": -0.3981, "theo": 46.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.52, "last_trade_time": "2026-08-04T14:36:23", "percent_change": 0.0, "prev_day_close": 44.6650009155273}, {"option": "SPY260918C00816000", "bid": 0.08, "bid_size": 862.0, "ask": 0.09, "ask_size": 1063.0, "iv": 0.1076, "open_interest": 1293.0, "volume": 565.0, "delta": 0.013, "gamma": 0.0017, "vega": 0.0745, "theta": -0.0147, "rho": 0.0052, "theo": 0.0837, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:58:41", "percent_change": -36.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260918P00816000", "bid": 45.31, "bid_size": 1.0, "ask": 48.54, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0014, "vega": 0.064, "theta": -0.0124, "rho": -0.3988, "theo": 47.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.23, "last_trade_time": "2026-08-04T13:29:41", "percent_change": 0.0, "prev_day_close": 45.6599998474121}, {"option": "SPY260918C00817000", "bid": 0.07, "bid_size": 864.0, "ask": 0.08, "ask_size": 680.0, "iv": 0.1079, "open_interest": 780.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0016, "vega": 0.0706, "theta": -0.0141, "rho": 0.0044, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T10:27:15", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY260918P00817000", "bid": 46.3, "bid_size": 1.0, "ask": 49.53, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0013, "vega": 0.0612, "theta": -0.0119, "rho": -0.3995, "theo": 48.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.16, "last_trade_time": "2026-08-04T13:29:42", "percent_change": 0.0, "prev_day_close": 46.6549987792969}, {"option": "SPY260918C00818000", "bid": 0.07, "bid_size": 865.0, "ask": 0.08, "ask_size": 912.0, "iv": 0.1098, "open_interest": 3270.0, "volume": 19.0, "delta": 0.0116, "gamma": 0.0015, "vega": 0.0675, "theta": -0.0136, "rho": 0.0042, "theo": 0.0751, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T14:11:10", "percent_change": -39.1304, "prev_day_close": 0.114999998360872}, {"option": "SPY260918P00818000", "bid": 47.3, "bid_size": 1.0, "ask": 50.52, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0013, "vega": 0.0585, "theta": -0.0114, "rho": -0.4001, "theo": 49.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-08-18T16:01:33", "percent_change": 0.0, "prev_day_close": 47.6550006866455}, {"option": "SPY260918C00819000", "bid": 0.07, "bid_size": 866.0, "ask": 0.08, "ask_size": 1094.0, "iv": 0.1117, "open_interest": 476.0, "volume": 32.0, "delta": 0.011, "gamma": 0.0014, "vega": 0.0647, "theta": -0.0131, "rho": 0.004, "theo": 0.0718, "change": -0.025, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:58:41", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "SPY260918P00819000", "bid": 48.29, "bid_size": 1.0, "ask": 51.52, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0012, "vega": 0.0559, "theta": -0.011, "rho": -0.4008, "theo": 50.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.05, "last_trade_time": "2026-08-05T14:12:54", "percent_change": 0.0, "prev_day_close": 48.6599998474121}, {"option": "SPY260918C00820000", "bid": 0.06, "bid_size": 867.0, "ask": 0.07, "ask_size": 767.0, "iv": 0.1115, "open_interest": 32327.0, "volume": 60.0, "delta": 0.0104, "gamma": 0.0013, "vega": 0.062, "theta": -0.0126, "rho": 0.0039, "theo": 0.0685, "change": -0.025, "open": 0.1, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:01:06", "percent_change": -26.3158, "prev_day_close": 0.0950000025331974}, {"option": "SPY260918P00820000", "bid": 49.29, "bid_size": 1.0, "ask": 52.51, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0011, "vega": 0.0535, "theta": -0.0106, "rho": -0.4015, "theo": 51.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.17, "last_trade_time": "2026-08-13T15:43:41", "percent_change": 0.0, "prev_day_close": 49.6599998474121}, {"option": "SPY260918C00821000", "bid": 0.06, "bid_size": 868.0, "ask": 0.07, "ask_size": 1016.0, "iv": 0.1135, "open_interest": 814.0, "volume": 10.0, "delta": 0.0099, "gamma": 0.0013, "vega": 0.0593, "theta": -0.0122, "rho": 0.0037, "theo": 0.0654, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T11:40:55", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "SPY260918P00821000", "bid": 50.28, "bid_size": 1.0, "ask": 53.51, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0011, "vega": 0.0513, "theta": -0.0103, "rho": -0.4021, "theo": 52.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.38, "last_trade_time": "2026-08-17T16:11:30", "percent_change": 0.0, "prev_day_close": 50.6599998474121}, {"option": "SPY260918C00822000", "bid": 0.06, "bid_size": 869.0, "ask": 0.07, "ask_size": 1095.0, "iv": 0.1153, "open_interest": 1633.0, "volume": 2.0, "delta": 0.0094, "gamma": 0.0012, "vega": 0.0569, "theta": -0.0118, "rho": 0.0036, "theo": 0.0626, "change": 0.015, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T11:16:30", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "SPY260918P00822000", "bid": 51.28, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.001, "vega": 0.0491, "theta": -0.0099, "rho": -0.4028, "theo": 53.1699, "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": 51.6599998474121}, {"option": "SPY260918C00823000", "bid": 0.05, "bid_size": 870.0, "ask": 0.06, "ask_size": 733.0, "iv": 0.115, "open_interest": 1219.0, "volume": 4.0, "delta": 0.009, "gamma": 0.0011, "vega": 0.0545, "theta": -0.0114, "rho": 0.0035, "theo": 0.06, "change": -0.035, "open": 0.07, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:04:18", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "SPY260918P00823000", "bid": 52.27, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.001, "vega": 0.0471, "theta": -0.0096, "rho": -0.4034, "theo": 54.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6599998474121}, {"option": "SPY260918C00824000", "bid": 0.05, "bid_size": 871.0, "ask": 0.06, "ask_size": 977.0, "iv": 0.1169, "open_interest": 1241.0, "volume": 1.0, "delta": 0.0086, "gamma": 0.0011, "vega": 0.0523, "theta": -0.011, "rho": 0.0034, "theo": 0.0573, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:05:18", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "SPY260918P00824000", "bid": 53.27, "bid_size": 1.0, "ask": 56.49, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0009, "vega": 0.0449, "theta": -0.0093, "rho": -0.404, "theo": 55.1616, "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": 53.6549987792969}, {"option": "SPY260918C00825000", "bid": 0.05, "bid_size": 872.0, "ask": 0.06, "ask_size": 1015.0, "iv": 0.1187, "open_interest": 9569.0, "volume": 51.0, "delta": 0.0081, "gamma": 0.001, "vega": 0.0501, "theta": -0.0107, "rho": 0.0033, "theo": 0.0548, "change": -0.015, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:13:32", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260918P00825000", "bid": 54.26, "bid_size": 1.0, "ask": 57.49, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0009, "vega": 0.0432, "theta": -0.009, "rho": -0.4046, "theo": 56.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.65, "last_trade_time": "2026-08-06T10:31:07", "percent_change": 0.0, "prev_day_close": 54.6599998474121}, {"option": "SPY260918C00830000", "bid": 0.04, "bid_size": 875.0, "ask": 0.05, "ask_size": 1330.0, "iv": 0.1249, "open_interest": 8009.0, "volume": 61.0, "delta": 0.0066, "gamma": 0.0008, "vega": 0.0415, "theta": -0.0092, "rho": 0.0024, "theo": 0.0454, "change": -0.015, "open": 0.06, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:12:08", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260918P00830000", "bid": 59.24, "bid_size": 1.0, "ask": 62.47, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0007, "vega": 0.0361, "theta": -0.0078, "rho": -0.4074, "theo": 61.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.82, "last_trade_time": "2026-08-21T12:45:25", "percent_change": 0.0, "prev_day_close": 59.6599998474121}, {"option": "SPY260918C00835000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 951.0, "iv": 0.1302, "open_interest": 4897.0, "volume": 43.0, "delta": 0.0054, "gamma": 0.0006, "vega": 0.0346, "theta": -0.008, "rho": 0.0021, "theo": 0.0381, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:23:36", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY260918P00835000", "bid": 64.22, "bid_size": 1.0, "ask": 67.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.0304, "theta": -0.0069, "rho": -0.4103, "theo": 66.1227, "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": 64.6600017547607}, {"option": "SPY260918C00840000", "bid": 0.03, "bid_size": 878.0, "ask": 0.04, "ask_size": 1989.0, "iv": 0.1387, "open_interest": 5586.0, "volume": 17.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.0294, "theta": -0.0071, "rho": 0.0016, "theo": 0.0324, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:32:45", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260918P00840000", "bid": 69.21, "bid_size": 1.0, "ask": 72.43, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0004, "vega": 0.0258, "theta": -0.0061, "rho": -0.4129, "theo": 71.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.24, "last_trade_time": "2025-09-10T13:48:44", "percent_change": 0.0, "prev_day_close": 69.6599998474121}, {"option": "SPY260918C00845000", "bid": 0.02, "bid_size": 981.0, "ask": 0.03, "ask_size": 1626.0, "iv": 0.1422, "open_interest": 11032.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0252, "theta": -0.0063, "rho": 0.0014, "theo": 0.0282, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:58:34", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY260918P00845000", "bid": 74.19, "bid_size": 1.0, "ask": 77.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0222, "theta": -0.0055, "rho": -0.4156, "theo": 76.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6599998474121}, {"option": "SPY260918C00850000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 2063.0, "iv": 0.1502, "open_interest": 9458.0, "volume": 38.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0056, "rho": 0.0013, "theo": 0.0243, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:00:56", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260918P00850000", "bid": 79.17, "bid_size": 1.0, "ask": 82.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0192, "theta": -0.0049, "rho": -0.4182, "theo": 81.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-08-17T09:31:41", "percent_change": 0.0, "prev_day_close": 79.6599998474121}, {"option": "SPY260918C00855000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 2210.0, "iv": 0.1584, "open_interest": 3417.0, "volume": 4.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0189, "theta": -0.0051, "rho": 0.001, "theo": 0.0214, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:07:07", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918P00855000", "bid": 84.16, "bid_size": 1.0, "ask": 87.38, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0044, "rho": -0.4208, "theo": 86.0661, "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": 84.6599998474121}, {"option": "SPY260918C00860000", "bid": 0.01, "bid_size": 1277.0, "ask": 0.02, "ask_size": 1507.0, "iv": 0.1586, "open_interest": 4872.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0046, "rho": 0.0009, "theo": 0.0189, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:51:35", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918P00860000", "bid": 89.15, "bid_size": 1.0, "ask": 92.37, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0147, "theta": -0.004, "rho": -0.4233, "theo": 91.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-08-07T10:29:25", "percent_change": 0.0, "prev_day_close": 89.6599998474121}, {"option": "SPY260918C00865000", "bid": 0.01, "bid_size": 1340.0, "ask": 0.02, "ask_size": 1742.0, "iv": 0.1662, "open_interest": 3494.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0041, "rho": 0.0008, "theo": 0.0167, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:15:34", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0037, "rho": -0.4259, "theo": 96.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.93, "last_trade_time": "2026-06-05T09:39:48", "percent_change": 0.0, "prev_day_close": 94.6599998474121}, {"option": "SPY260918C00870000", "bid": 0.01, "bid_size": 1009.0, "ask": 0.02, "ask_size": 1441.0, "iv": 0.1736, "open_interest": 1284.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0037, "rho": 0.0007, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:41:36", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260918P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0033, "rho": -0.4284, "theo": 101.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-06-10T11:47:34", "percent_change": 0.0, "prev_day_close": 99.6599998474121}, {"option": "SPY260918C00875000", "bid": 0.01, "bid_size": 1199.0, "ask": 0.02, "ask_size": 1566.0, "iv": 0.181, "open_interest": 4697.0, "volume": 11.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0034, "rho": 0.0006, "theo": 0.0132, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:00:56", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0101, "theta": -0.003, "rho": -0.431, "theo": 106.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.7, "last_trade_time": "2026-05-18T15:50:02", "percent_change": 0.0, "prev_day_close": 104.659999847412}, {"option": "SPY260918C00880000", "bid": 0.01, "bid_size": 1144.0, "ask": 0.02, "ask_size": 2148.0, "iv": 0.1883, "open_interest": 6265.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0031, "rho": 0.0005, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T09:56:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.009, "theta": -0.0028, "rho": -0.4334, "theo": 111.0043, "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": 109.659999847412}, {"option": "SPY260918C00885000", "bid": 0.01, "bid_size": 1097.0, "ask": 0.02, "ask_size": 2148.0, "iv": 0.1955, "open_interest": 4982.0, "volume": 3343.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0028, "rho": 0.0005, "theo": 0.0105, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:25", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.008, "theta": -0.0026, "rho": -0.4359, "theo": 115.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.01, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 114.659999847412}, {"option": "SPY260918C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 178.0, "iv": 0.1859, "open_interest": 1582.0, "volume": 3383.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0026, "rho": 0.0004, "theo": 0.0094, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:01:20", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0023, "rho": -0.4384, "theo": 120.9808, "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": 119.659999847412}, {"option": "SPY260918C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.1925, "open_interest": 8578.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.007, "theta": -0.0024, "rho": 0.0004, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T15:54:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0021, "rho": -0.4409, "theo": 125.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-08-18T15:49:44", "percent_change": 0.0, "prev_day_close": 124.655002593994}, {"option": "SPY260918C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.1991, "open_interest": 13931.0, "volume": 3000.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0022, "rho": 0.0003, "theo": 0.0076, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:41:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0057, "theta": -0.002, "rho": -0.4434, "theo": 130.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.7, "last_trade_time": "2026-08-24T13:36:31", "percent_change": 0.0, "prev_day_close": 129.660003662109}, {"option": "SPY260918C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 957.0, "iv": 0.2056, "open_interest": 4049.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0055, "theta": -0.002, "rho": 0.0003, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:35:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0018, "rho": -0.4459, "theo": 135.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.68, "last_trade_time": "2026-08-20T15:51:24", "percent_change": 0.0, "prev_day_close": 134.660003662109}, {"option": "SPY260918C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1334.0, "iv": 0.212, "open_interest": 3197.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.005, "theta": -0.0018, "rho": 0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:31:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260918P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0046, "theta": -0.0017, "rho": -0.4484, "theo": 140.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.660003662109}, {"option": "SPY260918C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 36608.0, "iv": 0.2184, "open_interest": 5515.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0045, "theta": -0.0017, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0042, "theta": -0.0015, "rho": -0.4507, "theo": 145.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.660003662109}, {"option": "SPY260918C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15894.0, "iv": 0.2247, "open_interest": 5527.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0041, "theta": -0.0015, "rho": 0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:44:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0037, "theta": -0.0014, "rho": -0.4004, "theo": 150.9122, "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": 149.660003662109}, {"option": "SPY260918C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 37364.0, "iv": 0.2311, "open_interest": 14020.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0036, "theta": -0.0014, "rho": 0.0002, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:02:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0033, "theta": -0.0013, "rho": -0.303, "theo": 155.901, "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": 154.660003662109}, {"option": "SPY260918C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16698.0, "iv": 0.2373, "open_interest": 6436.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0033, "theta": -0.0013, "rho": 0.0002, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:42:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": -0.1951, "theo": 160.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.83, "last_trade_time": "2026-06-09T12:38:21", "percent_change": 0.0, "prev_day_close": 159.660003662109}, {"option": "SPY260918C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16790.0, "iv": 0.2434, "open_interest": 2713.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.003, "theta": -0.0012, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:48:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0028, "theta": -0.0011, "rho": -0.0854, "theo": 165.8787, "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": 164.660003662109}, {"option": "SPY260918C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1437.0, "iv": 0.2497, "open_interest": 3661.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0027, "theta": -0.0011, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:02:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": -0.0162, "theo": 170.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.8, "last_trade_time": "2026-05-15T15:50:37", "percent_change": 0.0, "prev_day_close": 169.660003662109}, {"option": "SPY260918C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2001.0, "iv": 0.2558, "open_interest": 3736.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.001, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:50:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0043, "theo": 175.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.34, "last_trade_time": "2026-05-28T10:12:58", "percent_change": 0.0, "prev_day_close": 174.660003662109}, {"option": "SPY260918C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2001.0, "iv": 0.2619, "open_interest": 3023.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.0009, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:37:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0014, "theo": 180.8701, "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": 179.660003662109}, {"option": "SPY260918C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17146.0, "iv": 0.2678, "open_interest": 3253.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.002, "theta": -0.0008, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-04T13:44:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": -0.0005, "theo": 185.8701, "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": 184.660003662109}, {"option": "SPY260918C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2148.0, "iv": 0.2738, "open_interest": 2177.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:16:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0002, "theo": 190.87, "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": 189.660003662109}, {"option": "SPY260918C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2148.0, "iv": 0.2798, "open_interest": 3222.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T14:15:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 195.87, "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": 194.660003662109}, {"option": "SPY260918C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2148.0, "iv": 0.2857, "open_interest": 3688.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0006, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T09:40:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.87, "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": 199.660003662109}, {"option": "SPY260918C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17377.0, "iv": 0.2915, "open_interest": 8632.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": 0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-04T12:05:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 205.87, "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": 204.660003662109}, {"option": "SPY260918C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12401.0, "iv": 0.2974, "open_interest": 4173.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0005, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T12:41:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00980000", "bid": 209.13, "bid_size": 1.0, "ask": 212.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.87, "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": 209.660003662109}, {"option": "SPY260918C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2148.0, "iv": 0.3032, "open_interest": 2927.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-06T09:31:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00985000", "bid": 214.13, "bid_size": 1.0, "ask": 217.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 215.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.15, "last_trade_time": "2026-05-28T10:13:00", "percent_change": 0.0, "prev_day_close": 214.660003662109}, {"option": "SPY260918C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2148.0, "iv": 0.309, "open_interest": 17224.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T11:30:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00990000", "bid": 219.13, "bid_size": 1.0, "ask": 222.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.7, "last_trade_time": "2026-05-18T15:50:02", "percent_change": 0.0, "prev_day_close": 219.660003662109}, {"option": "SPY260918C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2148.0, "iv": 0.3147, "open_interest": 3865.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T10:30:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P00995000", "bid": 224.13, "bid_size": 1.0, "ask": 227.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.87, "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": 224.660003662109}, {"option": "SPY260918C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2149.0, "iv": 0.3204, "open_interest": 8564.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T09:34:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY260918P01000000", "bid": 229.13, "bid_size": 1.0, "ask": 232.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.87, "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": 229.660003662109}, {"option": "SPY260925C00500000", "bid": 268.59, "bid_size": 1.0, "ask": 271.8, "ask_size": 1.0, "iv": 0.6426, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0084, "theta": -0.0081, "rho": 0.2464, "theo": 270.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.28, "last_trade_time": "2026-08-19T09:54:56", "percent_change": 0.0, "prev_day_close": 271.479995727539}, {"option": "SPY260925P00500000", "bid": 0.05, "bid_size": 1379.0, "ask": 0.06, "ask_size": 50.0, "iv": 0.5444, "open_interest": 1113.0, "volume": 26.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0132, "theta": -0.0115, "rho": -0.0011, "theo": 0.0631, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:17:25", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260925C00505000", "bid": 263.6, "bid_size": 1.0, "ask": 266.81, "ask_size": 1.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0088, "theta": -0.0085, "rho": 0.2488, "theo": 265.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.490005493164}, {"option": "SPY260925P00505000", "bid": 0.06, "bid_size": 278.0, "ask": 0.07, "ask_size": 1172.0, "iv": 0.5411, "open_interest": 122.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.014, "theta": -0.012, "rho": -0.0011, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-26T13:40:55", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY260925C00510000", "bid": 258.62, "bid_size": 1.0, "ask": 261.83, "ask_size": 1.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0092, "theta": -0.0089, "rho": 0.2512, "theo": 260.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.505004882812}, {"option": "SPY260925P00510000", "bid": 0.06, "bid_size": 1097.0, "ask": 0.07, "ask_size": 839.0, "iv": 0.5293, "open_interest": 18.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0124, "rho": -0.0012, "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": "2026-08-24T15:49:42", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260925C00515000", "bid": 253.63, "bid_size": 1.0, "ask": 256.84, "ask_size": 1.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0101, "theta": -0.0093, "rho": 0.2537, "theo": 255.0831, "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": 256.534996032715}, {"option": "SPY260925P00515000", "bid": 0.07, "bid_size": 278.0, "ask": 0.08, "ask_size": 1266.0, "iv": 0.5248, "open_interest": 4.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0157, "theta": -0.013, "rho": -0.0013, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-24T16:13:17", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260925C00520000", "bid": 248.64, "bid_size": 1.0, "ask": 251.85, "ask_size": 1.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0113, "theta": -0.0097, "rho": 0.2561, "theo": 250.0963, "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": 251.534996032715}, {"option": "SPY260925P00520000", "bid": 0.07, "bid_size": 917.0, "ask": 0.08, "ask_size": 866.0, "iv": 0.5132, "open_interest": 84.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0135, "rho": -0.0014, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-26T09:37:19", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260925C00525000", "bid": 243.65, "bid_size": 1.0, "ask": 246.87, "ask_size": 1.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0126, "theta": -0.0102, "rho": 0.2585, "theo": 245.1096, "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": 246.549995422363}, {"option": "SPY260925P00525000", "bid": 0.08, "bid_size": 278.0, "ask": 0.09, "ask_size": 1230.0, "iv": 0.5078, "open_interest": 17.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0142, "rho": -0.0014, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-11T13:19:03", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260925C00530000", "bid": 238.67, "bid_size": 1.0, "ask": 241.88, "ask_size": 1.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0108, "rho": 0.2616, "theo": 240.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.565002441406}, {"option": "SPY260925P00530000", "bid": 0.08, "bid_size": 873.0, "ask": 0.09, "ask_size": 815.0, "iv": 0.4962, "open_interest": 26.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0148, "rho": -0.0016, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T10:07:42", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY260925C00535000", "bid": 233.68, "bid_size": 1.0, "ask": 236.89, "ask_size": 1.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0114, "rho": 0.2641, "theo": 235.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.584999084473}, {"option": "SPY260925P00535000", "bid": 0.09, "bid_size": 278.0, "ask": 0.1, "ask_size": 1116.0, "iv": 0.4901, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.02, "theta": -0.0155, "rho": -0.0017, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T16:11:56", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY260925C00540000", "bid": 228.69, "bid_size": 1.0, "ask": 231.91, "ask_size": 1.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0121, "rho": 0.2665, "theo": 230.153, "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": 231.599998474121}, {"option": "SPY260925P00540000", "bid": 0.09, "bid_size": 959.0, "ask": 0.1, "ask_size": 689.0, "iv": 0.4786, "open_interest": 6.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0163, "rho": -0.0018, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T09:40:42", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260925C00545000", "bid": 223.71, "bid_size": 1.0, "ask": 226.92, "ask_size": 1.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0127, "rho": 0.2689, "theo": 225.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.61499786377}, {"option": "SPY260925P00545000", "bid": 0.1, "bid_size": 284.0, "ask": 0.11, "ask_size": 893.0, "iv": 0.472, "open_interest": 10.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0171, "rho": -0.0019, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T13:11:02", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY260925C00550000", "bid": 218.72, "bid_size": 1.0, "ask": 221.94, "ask_size": 1.0, "iv": 0.5205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0135, "rho": 0.2712, "theo": 220.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.19, "last_trade_time": "2026-08-13T13:39:55", "percent_change": 0.0, "prev_day_close": 221.63500213623}, {"option": "SPY260925P00550000", "bid": 0.11, "bid_size": 284.0, "ask": 0.12, "ask_size": 1103.0, "iv": 0.4651, "open_interest": 151.0, "volume": 3.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0179, "rho": -0.0021, "theo": 0.1096, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T14:39:23", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "SPY260925C00555000", "bid": 213.74, "bid_size": 1.0, "ask": 216.95, "ask_size": 1.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0143, "rho": 0.2736, "theo": 215.1987, "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": 216.650001525879}, {"option": "SPY260925P00555000", "bid": 0.11, "bid_size": 868.0, "ask": 0.12, "ask_size": 643.0, "iv": 0.4536, "open_interest": 128.0, "volume": 5.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0261, "theta": -0.0188, "rho": -0.0022, "theo": 0.1167, "change": -0.005, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T12:51:44", "percent_change": -4.34782, "prev_day_close": 0.114999998360872}, {"option": "SPY260925C00560000", "bid": 208.75, "bid_size": 1.0, "ask": 211.97, "ask_size": 1.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0151, "rho": 0.276, "theo": 210.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.665000915527}, {"option": "SPY260925P00560000", "bid": 0.12, "bid_size": 284.0, "ask": 0.13, "ask_size": 762.0, "iv": 0.4462, "open_interest": 21.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0279, "theta": -0.0198, "rho": -0.0024, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T09:39:44", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260925C00565000", "bid": 203.77, "bid_size": 1.0, "ask": 206.98, "ask_size": 1.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.022, "theta": -0.0159, "rho": 0.2784, "theo": 205.2304, "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": 206.684997558594}, {"option": "SPY260925P00565000", "bid": 0.13, "bid_size": 284.0, "ask": 0.14, "ask_size": 841.0, "iv": 0.4385, "open_interest": 7.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0209, "rho": -0.0026, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T14:16:27", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY260925C00570000", "bid": 198.78, "bid_size": 1.0, "ask": 202.0, "ask_size": 1.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0241, "theta": -0.0168, "rho": 0.282, "theo": 200.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.705001831055}, {"option": "SPY260925P00570000", "bid": 0.14, "bid_size": 284.0, "ask": 0.15, "ask_size": 886.0, "iv": 0.4305, "open_interest": 20.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0319, "theta": -0.0219, "rho": -0.0028, "theo": 0.1418, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T10:08:15", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "SPY260925C00575000", "bid": 193.8, "bid_size": 1.0, "ask": 197.01, "ask_size": 1.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0254, "theta": -0.0178, "rho": 0.2843, "theo": 195.2651, "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": 196.724998474121}, {"option": "SPY260925P00575000", "bid": 0.15, "bid_size": 285.0, "ask": 0.16, "ask_size": 951.0, "iv": 0.4223, "open_interest": 13.0, "volume": 31.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0342, "theta": -0.0231, "rho": -0.003, "theo": 0.1512, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T13:13:37", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY260925C00580000", "bid": 188.82, "bid_size": 1.0, "ask": 192.03, "ask_size": 1.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0268, "theta": -0.0189, "rho": 0.2866, "theo": 190.2834, "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": 191.745002746582}, {"option": "SPY260925P00580000", "bid": 0.16, "bid_size": 288.0, "ask": 0.17, "ask_size": 940.0, "iv": 0.4139, "open_interest": 83.0, "volume": 20.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0367, "theta": -0.0242, "rho": -0.0033, "theo": 0.1613, "change": 0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T14:57:00", "percent_change": 3.0303, "prev_day_close": 0.16499999910593}, {"option": "SPY260925C00585000", "bid": 183.83, "bid_size": 1.0, "ask": 187.05, "ask_size": 1.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0282, "theta": -0.02, "rho": 0.289, "theo": 185.302, "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": 186.764999389648}, {"option": "SPY260925P00585000", "bid": 0.17, "bid_size": 291.0, "ask": 0.18, "ask_size": 851.0, "iv": 0.4053, "open_interest": 43.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0394, "theta": -0.0255, "rho": -0.0035, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-27T10:06:20", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY260925C00590000", "bid": 178.85, "bid_size": 1.0, "ask": 182.06, "ask_size": 1.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0297, "theta": -0.0212, "rho": 0.2913, "theo": 180.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.4, "last_trade_time": "2026-08-07T10:57:31", "percent_change": 0.0, "prev_day_close": 181.790000915527}, {"option": "SPY260925P00590000", "bid": 0.18, "bid_size": 293.0, "ask": 0.19, "ask_size": 786.0, "iv": 0.3966, "open_interest": 194.0, "volume": 9.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0421, "theta": -0.0268, "rho": -0.0038, "theo": 0.1835, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T16:01:34", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "SPY260925C00595000", "bid": 173.87, "bid_size": 1.0, "ask": 177.08, "ask_size": 1.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0327, "theta": -0.0224, "rho": 0.2936, "theo": 175.3402, "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": 176.805000305176}, {"option": "SPY260925P00595000", "bid": 0.19, "bid_size": 290.0, "ask": 0.2, "ask_size": 689.0, "iv": 0.3877, "open_interest": 6.0, "volume": 2.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0451, "theta": -0.0281, "rho": -0.0041, "theo": 0.1961, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T09:45:42", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "SPY260925C00600000", "bid": 168.89, "bid_size": 1.0, "ask": 172.1, "ask_size": 1.0, "iv": 0.4111, "open_interest": 259.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0367, "theta": -0.0236, "rho": 0.2959, "theo": 170.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.55, "last_trade_time": "2026-08-20T10:13:15", "percent_change": 0.0, "prev_day_close": 171.825004577637}, {"option": "SPY260925P00600000", "bid": 0.2, "bid_size": 300.0, "ask": 0.21, "ask_size": 572.0, "iv": 0.3787, "open_interest": 212.0, "volume": 3.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0483, "theta": -0.0296, "rho": -0.0044, "theo": 0.2093, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T12:47:25", "percent_change": -11.6279, "prev_day_close": 0.214999996125698}, {"option": "SPY260925C00605000", "bid": 163.91, "bid_size": 1.0, "ask": 167.12, "ask_size": 1.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0409, "theta": -0.0248, "rho": 0.3, "theo": 165.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.850006103516}, {"option": "SPY260925P00605000", "bid": 0.22, "bid_size": 297.0, "ask": 0.23, "ask_size": 778.0, "iv": 0.3717, "open_interest": 91.0, "volume": 2.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0518, "theta": -0.031, "rho": -0.0048, "theo": 0.2233, "change": -0.025, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T10:29:49", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "SPY260925C00610000", "bid": 158.93, "bid_size": 1.0, "ask": 162.14, "ask_size": 1.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0433, "theta": -0.0263, "rho": 0.3023, "theo": 160.4022, "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": 161.875}, {"option": "SPY260925P00610000", "bid": 0.23, "bid_size": 307.0, "ask": 0.24, "ask_size": 612.0, "iv": 0.3623, "open_interest": 30.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0556, "theta": -0.0325, "rho": -0.0052, "theo": 0.2382, "change": 0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T14:15:32", "percent_change": 2.12766, "prev_day_close": 0.234999999403954}, {"option": "SPY260925C00615000", "bid": 153.95, "bid_size": 1.0, "ask": 157.16, "ask_size": 1.0, "iv": 0.3796, "open_interest": 2.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0457, "theta": -0.0278, "rho": 0.3045, "theo": 155.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.67, "last_trade_time": "2026-08-26T13:09:46", "percent_change": 0.0, "prev_day_close": 156.899993896484}, {"option": "SPY260925P00615000", "bid": 0.25, "bid_size": 312.0, "ask": 0.26, "ask_size": 769.0, "iv": 0.3547, "open_interest": 202.0, "volume": 236.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0598, "theta": -0.0341, "rho": -0.0056, "theo": 0.2537, "change": -0.005, "open": 0.24, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T16:12:36", "percent_change": -1.96078, "prev_day_close": 0.254999995231628}, {"option": "SPY260925C00620000", "bid": 148.97, "bid_size": 1.0, "ask": 152.18, "ask_size": 1.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0482, "theta": -0.0293, "rho": 0.3067, "theo": 150.4488, "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": 151.924995422363}, {"option": "SPY260925P00620000", "bid": 0.26, "bid_size": 316.0, "ask": 0.27, "ask_size": 497.0, "iv": 0.3451, "open_interest": 267.0, "volume": 2.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0641, "theta": -0.0358, "rho": -0.006, "theo": 0.2711, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T11:25:11", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "SPY260925C00625000", "bid": 144.0, "bid_size": 1.0, "ask": 147.21, "ask_size": 1.0, "iv": 0.3599, "open_interest": 2.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0508, "theta": -0.0309, "rho": 0.3089, "theo": 145.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.43, "last_trade_time": "2026-08-27T15:01:03", "percent_change": 0.0, "prev_day_close": 146.955001831055}, {"option": "SPY260925P00625000", "bid": 0.28, "bid_size": 321.0, "ask": 0.29, "ask_size": 596.0, "iv": 0.3369, "open_interest": 162.0, "volume": 87.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0685, "theta": -0.0374, "rho": -0.0065, "theo": 0.2885, "change": -0.015, "open": 0.28, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T16:02:43", "percent_change": -5.08475, "prev_day_close": 0.295000001788139}, {"option": "SPY260925C00630000", "bid": 139.02, "bid_size": 1.0, "ask": 142.23, "ask_size": 1.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0563, "theta": -0.0325, "rho": 0.3111, "theo": 140.4976, "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": 141.985000610352}, {"option": "SPY260925P00630000", "bid": 0.3, "bid_size": 327.0, "ask": 0.31, "ask_size": 556.0, "iv": 0.3285, "open_interest": 114.0, "volume": 3.0, "delta": -0.0128, "gamma": 0.0005, "vega": 0.0734, "theta": -0.0392, "rho": -0.007, "theo": 0.3079, "change": -0.025, "open": 0.27, "high": 0.29, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T12:47:52", "percent_change": -7.93651, "prev_day_close": 0.314999997615814}, {"option": "SPY260925C00635000", "bid": 134.04, "bid_size": 1.0, "ask": 137.25, "ask_size": 1.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0627, "theta": -0.0342, "rho": 0.3132, "theo": 135.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.014999389648}, {"option": "SPY260925P00635000", "bid": 0.32, "bid_size": 332.0, "ask": 0.33, "ask_size": 495.0, "iv": 0.3199, "open_interest": 34.0, "volume": 14.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0788, "theta": -0.041, "rho": -0.0077, "theo": 0.3287, "change": -0.005, "open": 0.29, "high": 0.34, "low": 0.29, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T14:15:47", "percent_change": -1.49254, "prev_day_close": 0.33500000834465}, {"option": "SPY260925C00640000", "bid": 129.07, "bid_size": 1.0, "ask": 132.28, "ask_size": 1.0, "iv": 0.3293, "open_interest": 768.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0005, "vega": 0.0692, "theta": -0.036, "rho": 0.3181, "theo": 130.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.25, "last_trade_time": "2026-08-25T10:09:17", "percent_change": 0.0, "prev_day_close": 132.039993286133}, {"option": "SPY260925P00640000", "bid": 0.35, "bid_size": 333.0, "ask": 0.36, "ask_size": 683.0, "iv": 0.3123, "open_interest": 72.0, "volume": 5.0, "delta": -0.0152, "gamma": 0.0006, "vega": 0.0852, "theta": -0.043, "rho": -0.0084, "theo": 0.352, "change": -0.055, "open": 0.34, "high": 0.34, "low": 0.01, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T11:00:13", "percent_change": -15.493, "prev_day_close": 0.355000004172325}, {"option": "SPY260925C00645000", "bid": 124.1, "bid_size": 1.0, "ask": 127.31, "ask_size": 1.0, "iv": 0.3198, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.0732, "theta": -0.0379, "rho": 0.3201, "theo": 125.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.18, "last_trade_time": "2026-08-13T11:01:02", "percent_change": 0.0, "prev_day_close": 127.070003509521}, {"option": "SPY260925P00645000", "bid": 0.37, "bid_size": 345.0, "ask": 0.38, "ask_size": 494.0, "iv": 0.3032, "open_interest": 86.0, "volume": 19.0, "delta": -0.0165, "gamma": 0.0006, "vega": 0.0918, "theta": -0.0451, "rho": -0.0091, "theo": 0.3761, "change": -0.015, "open": 0.36, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T15:25:23", "percent_change": -3.8961, "prev_day_close": 0.384999990463257}, {"option": "SPY260925C00650000", "bid": 119.13, "bid_size": 1.0, "ask": 122.34, "ask_size": 1.0, "iv": 0.3102, "open_interest": 2.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0775, "theta": -0.04, "rho": 0.322, "theo": 120.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.04, "last_trade_time": "2026-08-26T10:29:20", "percent_change": 0.0, "prev_day_close": 122.110000610352}, {"option": "SPY260925P00650000", "bid": 0.4, "bid_size": 353.0, "ask": 0.41, "ask_size": 554.0, "iv": 0.295, "open_interest": 158.0, "volume": 50.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.0985, "theta": -0.0472, "rho": -0.0098, "theo": 0.4031, "change": -0.015, "open": 0.38, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T15:48:32", "percent_change": -3.61446, "prev_day_close": 0.41499999165535}, {"option": "SPY260925C00655000", "bid": 114.16, "bid_size": 1.0, "ask": 117.37, "ask_size": 1.0, "iv": 0.3001, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0007, "vega": 0.0822, "theta": -0.0421, "rho": 0.324, "theo": 115.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.43, "last_trade_time": "2026-08-27T14:31:17", "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "SPY260925P00655000", "bid": 0.43, "bid_size": 361.0, "ask": 0.44, "ask_size": 490.0, "iv": 0.2865, "open_interest": 174.0, "volume": 20.0, "delta": -0.0196, "gamma": 0.0008, "vega": 0.1058, "theta": -0.0495, "rho": -0.0107, "theo": 0.4316, "change": -0.015, "open": 0.42, "high": 0.43, "low": 0.39, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T16:05:53", "percent_change": -3.37078, "prev_day_close": 0.444999992847443}, {"option": "SPY260925C00660000", "bid": 109.19, "bid_size": 1.0, "ask": 112.4, "ask_size": 1.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0008, "vega": 0.0906, "theta": -0.0444, "rho": 0.3258, "theo": 110.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.2, "last_trade_time": "2026-08-10T12:40:55", "percent_change": 0.0, "prev_day_close": 112.185001373291}, {"option": "SPY260925P00660000", "bid": 0.46, "bid_size": 366.0, "ask": 0.47, "ask_size": 390.0, "iv": 0.2777, "open_interest": 270.0, "volume": 3.0, "delta": -0.0215, "gamma": 0.0009, "vega": 0.1142, "theta": -0.0519, "rho": -0.0117, "theo": 0.4635, "change": -0.005, "open": 0.45, "high": 0.47, "low": 0.45, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T12:50:53", "percent_change": -1.05263, "prev_day_close": 0.474999994039536}, {"option": "SPY260925C00665000", "bid": 104.23, "bid_size": 1.0, "ask": 107.44, "ask_size": 1.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0008, "vega": 0.1014, "theta": -0.0468, "rho": 0.3276, "theo": 105.7142, "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": 107.230003356934}, {"option": "SPY260925P00665000", "bid": 0.5, "bid_size": 364.0, "ask": 0.51, "ask_size": 447.0, "iv": 0.2695, "open_interest": 766.0, "volume": 16.0, "delta": -0.0235, "gamma": 0.001, "vega": 0.1241, "theta": -0.0544, "rho": -0.0129, "theo": 0.4983, "change": -0.015, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T12:08:27", "percent_change": -2.91262, "prev_day_close": 0.514999985694885}, {"option": "SPY260925C00670000", "bid": 99.27, "bid_size": 1.0, "ask": 102.48, "ask_size": 1.0, "iv": 0.271, "open_interest": 120.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0009, "vega": 0.1118, "theta": -0.0494, "rho": 0.3332, "theo": 100.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.93, "last_trade_time": "2026-08-27T15:07:14", "percent_change": 0.0, "prev_day_close": 102.274997711182}, {"option": "SPY260925P00670000", "bid": 0.54, "bid_size": 79.0, "ask": 0.55, "ask_size": 384.0, "iv": 0.2609, "open_interest": 606.0, "volume": 493.0, "delta": -0.0259, "gamma": 0.0011, "vega": 0.1347, "theta": -0.0572, "rho": -0.0141, "theo": 0.5374, "change": -0.025, "open": 0.52, "high": 0.54, "low": 0.51, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T16:09:47", "percent_change": -4.50451, "prev_day_close": 0.555000007152557}, {"option": "SPY260925C00675000", "bid": 94.32, "bid_size": 1.0, "ask": 97.52, "ask_size": 1.0, "iv": 0.2617, "open_interest": 5.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0011, "vega": 0.1193, "theta": -0.0524, "rho": 0.3347, "theo": 95.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-08-25T10:28:53", "percent_change": 0.0, "prev_day_close": 97.3300018310547}, {"option": "SPY260925P00675000", "bid": 0.58, "bid_size": 361.0, "ask": 0.59, "ask_size": 84.0, "iv": 0.252, "open_interest": 1939.0, "volume": 21.0, "delta": -0.0286, "gamma": 0.0012, "vega": 0.1454, "theta": -0.0602, "rho": -0.0155, "theo": 0.5823, "change": -0.025, "open": 0.58, "high": 0.61, "low": 0.52, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T15:50:18", "percent_change": -4.13223, "prev_day_close": 0.605000019073486}, {"option": "SPY260925C00680000", "bid": 89.37, "bid_size": 1.0, "ask": 92.57, "ask_size": 1.0, "iv": 0.2526, "open_interest": 17.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0012, "vega": 0.1275, "theta": -0.0556, "rho": 0.3361, "theo": 90.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.55, "last_trade_time": "2026-08-27T10:28:09", "percent_change": 0.0, "prev_day_close": 92.379997253418}, {"option": "SPY260925P00680000", "bid": 0.63, "bid_size": 360.0, "ask": 0.64, "ask_size": 6.0, "iv": 0.2435, "open_interest": 676.0, "volume": 79.0, "delta": -0.0316, "gamma": 0.0014, "vega": 0.158, "theta": -0.0635, "rho": -0.0172, "theo": 0.6326, "change": 0.015, "open": 0.61, "high": 0.68, "low": 0.55, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T14:30:25", "percent_change": 2.29008, "prev_day_close": 0.655000001192093}, {"option": "SPY260925C00685000", "bid": 84.42, "bid_size": 1.0, "ask": 87.63, "ask_size": 1.0, "iv": 0.2433, "open_interest": 12.0, "volume": 1.0, "delta": 0.9714, "gamma": 0.0014, "vega": 0.1423, "theta": -0.0592, "rho": 0.3373, "theo": 85.9067, "change": 0.69, "open": 88.13, "high": 88.13, "low": 88.13, "tick": "up", "last_trade_price": 88.13, "last_trade_time": "2026-08-28T12:11:04", "percent_change": 0.78911, "prev_day_close": 87.4400024414062}, {"option": "SPY260925P00685000", "bid": 0.69, "bid_size": 357.0, "ask": 0.7, "ask_size": 83.0, "iv": 0.2352, "open_interest": 1337.0, "volume": 69.0, "delta": -0.0352, "gamma": 0.0016, "vega": 0.1736, "theta": -0.0671, "rho": -0.0192, "theo": 0.6903, "change": -0.025, "open": 0.66, "high": 0.76, "low": 0.59, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T15:55:59", "percent_change": -3.4965, "prev_day_close": 0.715000003576279}, {"option": "SPY260925C00690000", "bid": 79.48, "bid_size": 1.0, "ask": 82.69, "ask_size": 1.0, "iv": 0.2338, "open_interest": 23.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0016, "vega": 0.1616, "theta": -0.0631, "rho": 0.3383, "theo": 80.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.04, "last_trade_time": "2026-08-21T11:01:10", "percent_change": 0.0, "prev_day_close": 82.5250015258789}, {"option": "SPY260925P00690000", "bid": 0.75, "bid_size": 403.0, "ask": 0.77, "ask_size": 384.0, "iv": 0.2267, "open_interest": 532.0, "volume": 19.0, "delta": -0.0394, "gamma": 0.0018, "vega": 0.1901, "theta": -0.0711, "rho": -0.0213, "theo": 0.758, "change": -0.025, "open": 0.74, "high": 0.79, "low": 0.65, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T15:40:52", "percent_change": -3.18471, "prev_day_close": 0.784999996423721}, {"option": "SPY260925C00695000", "bid": 74.56, "bid_size": 1.0, "ask": 77.76, "ask_size": 1.0, "iv": 0.2249, "open_interest": 30.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0018, "vega": 0.1764, "theta": -0.0675, "rho": 0.344, "theo": 76.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.37, "last_trade_time": "2026-08-26T13:50:54", "percent_change": 0.0, "prev_day_close": 77.5949974060059}, {"option": "SPY260925P00695000", "bid": 0.83, "bid_size": 352.0, "ask": 0.85, "ask_size": 385.0, "iv": 0.2184, "open_interest": 1299.0, "volume": 2211.0, "delta": -0.0443, "gamma": 0.002, "vega": 0.2078, "theta": -0.0755, "rho": -0.0239, "theo": 0.8375, "change": -0.005, "open": 0.81, "high": 0.92, "low": 0.72, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T15:52:39", "percent_change": -0.578036, "prev_day_close": 0.865000009536743}, {"option": "SPY260925C00700000", "bid": 69.64, "bid_size": 1.0, "ask": 72.85, "ask_size": 1.0, "iv": 0.2162, "open_interest": 80.0, "volume": 2.0, "delta": 0.9584, "gamma": 0.0021, "vega": 0.1907, "theta": -0.0726, "rho": 0.3443, "theo": 71.1303, "change": -1.575, "open": 71.12, "high": 71.12, "low": 71.12, "tick": "up", "last_trade_price": 71.12, "last_trade_time": "2026-08-28T13:09:40", "percent_change": -2.16659, "prev_day_close": 72.6949996948242}, {"option": "SPY260925P00700000", "bid": 0.93, "bid_size": 76.0, "ask": 0.95, "ask_size": 385.0, "iv": 0.2104, "open_interest": 1171.0, "volume": 86.0, "delta": -0.0502, "gamma": 0.0023, "vega": 0.2305, "theta": -0.0806, "rho": -0.0271, "theo": 0.9322, "change": 0.015, "open": 0.89, "high": 1.05, "low": 0.79, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T15:05:09", "percent_change": 1.5544, "prev_day_close": 0.965000003576279}, {"option": "SPY260925C00705000", "bid": 64.74, "bid_size": 1.0, "ask": 67.95, "ask_size": 1.0, "iv": 0.2076, "open_interest": 116.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0024, "vega": 0.2188, "theta": -0.0783, "rho": 0.3442, "theo": 66.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.92, "last_trade_time": "2026-08-26T13:50:54", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "SPY260925P00705000", "bid": 1.04, "bid_size": 75.0, "ask": 1.06, "ask_size": 386.0, "iv": 0.2023, "open_interest": 1680.0, "volume": 142.0, "delta": -0.0572, "gamma": 0.0027, "vega": 0.2555, "theta": -0.0862, "rho": -0.0308, "theo": 1.0448, "change": -0.025, "open": 0.99, "high": 1.18, "low": 0.88, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T16:07:29", "percent_change": -2.32559, "prev_day_close": 1.07500004768372}, {"option": "SPY260925C00710000", "bid": 59.85, "bid_size": 1.0, "ask": 63.07, "ask_size": 1.0, "iv": 0.1988, "open_interest": 476.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0028, "vega": 0.2469, "theta": -0.0847, "rho": 0.3499, "theo": 61.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-27T16:02:40", "percent_change": 0.0, "prev_day_close": 62.6750011444092}, {"option": "SPY260925P00710000", "bid": 1.17, "bid_size": 343.0, "ask": 1.19, "ask_size": 56.0, "iv": 0.1944, "open_interest": 1401.0, "volume": 671.0, "delta": -0.0656, "gamma": 0.0031, "vega": 0.282, "theta": -0.0924, "rho": -0.0351, "theo": 1.1801, "change": 0.055, "open": 1.14, "high": 1.3, "low": 0.99, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-28T14:59:18", "percent_change": 4.52675, "prev_day_close": 1.2150000333786}, {"option": "SPY260925C00715000", "bid": 55.0, "bid_size": 1.0, "ask": 58.21, "ask_size": 1.0, "iv": 0.1905, "open_interest": 1063.0, "volume": 2.0, "delta": 0.9356, "gamma": 0.0033, "vega": 0.2693, "theta": -0.092, "rho": 0.3482, "theo": 56.4989, "change": 0.21, "open": 59.31, "high": 59.31, "low": 58.3, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-08-28T12:07:53", "percent_change": 0.361508, "prev_day_close": 58.0900001525879}, {"option": "SPY260925P00715000", "bid": 1.34, "bid_size": 265.0, "ask": 1.36, "ask_size": 391.0, "iv": 0.1867, "open_interest": 987.0, "volume": 100.0, "delta": -0.0758, "gamma": 0.0036, "vega": 0.3172, "theta": -0.0994, "rho": -0.0406, "theo": 1.3447, "change": -0.055, "open": 1.28, "high": 1.47, "low": 1.11, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-28T15:59:18", "percent_change": -4.0, "prev_day_close": 1.375}, {"option": "SPY260925C00720000", "bid": 50.17, "bid_size": 1.0, "ask": 53.39, "ask_size": 1.0, "iv": 0.1825, "open_interest": 55.0, "volume": 6.0, "delta": 0.9246, "gamma": 0.0039, "vega": 0.3144, "theta": -0.1002, "rho": 0.346, "theo": 51.6727, "change": -1.27, "open": 52.68, "high": 52.68, "low": 52.01, "tick": "down", "last_trade_price": 52.01, "last_trade_time": "2026-08-28T15:50:18", "percent_change": -2.38363, "prev_day_close": 53.2800006866455}, {"option": "SPY260925P00720000", "bid": 1.54, "bid_size": 334.0, "ask": 1.56, "ask_size": 41.0, "iv": 0.1792, "open_interest": 1814.0, "volume": 1232.0, "delta": -0.0881, "gamma": 0.0042, "vega": 0.3514, "theta": -0.1072, "rho": -0.0468, "theo": 1.5448, "change": -0.025, "open": 1.44, "high": 1.7, "low": 1.27, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T16:14:50", "percent_change": -1.5873, "prev_day_close": 1.57500004768372}, {"option": "SPY260925C00721000", "bid": 49.21, "bid_size": 1.0, "ask": 52.43, "ask_size": 1.0, "iv": 0.1809, "open_interest": 1.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0041, "vega": 0.3243, "theta": -0.1019, "rho": 0.3531, "theo": 50.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-08-13T15:04:13", "percent_change": 0.0, "prev_day_close": 52.314998626709}, {"option": "SPY260925P00721000", "bid": 1.58, "bid_size": 327.0, "ask": 1.61, "ask_size": 386.0, "iv": 0.1776, "open_interest": 216.0, "volume": 65.0, "delta": -0.0909, "gamma": 0.0043, "vega": 0.3592, "theta": -0.1088, "rho": -0.0483, "theo": 1.59, "change": -0.04, "open": 1.49, "high": 1.62, "low": 1.29, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-28T15:50:27", "percent_change": -2.46914, "prev_day_close": 1.62000000476837}, {"option": "SPY260925C00722000", "bid": 48.25, "bid_size": 1.0, "ask": 51.48, "ask_size": 1.0, "iv": 0.1793, "open_interest": 0.0, "volume": 1.0, "delta": 0.9194, "gamma": 0.0042, "vega": 0.3304, "theta": -0.1037, "rho": 0.3524, "theo": 49.7546, "change": 3.745, "open": 55.14, "high": 55.14, "low": 55.14, "tick": "up", "last_trade_price": 55.14, "last_trade_time": "2026-08-28T11:27:53", "percent_change": 7.2867, "prev_day_close": 51.3950004577637}, {"option": "SPY260925P00722000", "bid": 1.63, "bid_size": 326.0, "ask": 1.66, "ask_size": 388.0, "iv": 0.1761, "open_interest": 373.0, "volume": 8.0, "delta": -0.0939, "gamma": 0.0045, "vega": 0.3679, "theta": -0.1106, "rho": -0.0498, "theo": 1.6394, "change": 0.02, "open": 1.54, "high": 1.69, "low": 1.36, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-28T12:01:46", "percent_change": 1.19761, "prev_day_close": 1.66999995708466}, {"option": "SPY260925C00723000", "bid": 47.29, "bid_size": 1.0, "ask": 50.52, "ask_size": 1.0, "iv": 0.1776, "open_interest": 82.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0044, "vega": 0.3367, "theta": -0.1055, "rho": 0.3516, "theo": 48.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.28, "last_trade_time": "2026-08-24T11:58:36", "percent_change": 0.0, "prev_day_close": 50.394998550415}, {"option": "SPY260925P00723000", "bid": 1.68, "bid_size": 325.0, "ask": 1.71, "ask_size": 388.0, "iv": 0.1746, "open_interest": 366.0, "volume": 52.0, "delta": -0.0969, "gamma": 0.0046, "vega": 0.3769, "theta": -0.1123, "rho": -0.0514, "theo": 1.6884, "change": -0.045, "open": 1.57, "high": 1.71, "low": 1.4, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-28T15:50:27", "percent_change": -2.62391, "prev_day_close": 1.7150000333786}, {"option": "SPY260925C00724000", "bid": 46.34, "bid_size": 1.0, "ask": 49.56, "ask_size": 1.0, "iv": 0.176, "open_interest": 2.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0045, "vega": 0.3431, "theta": -0.1073, "rho": 0.3507, "theo": 47.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-08-25T11:05:05", "percent_change": 0.0, "prev_day_close": 49.4300003051758}, {"option": "SPY260925P00724000", "bid": 1.73, "bid_size": 324.0, "ask": 1.76, "ask_size": 388.0, "iv": 0.1731, "open_interest": 566.0, "volume": 178.0, "delta": -0.1, "gamma": 0.0048, "vega": 0.3868, "theta": -0.114, "rho": -0.0531, "theo": 1.7395, "change": 0.01, "open": 1.63, "high": 1.9, "low": 1.45, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-28T15:37:58", "percent_change": 0.564973, "prev_day_close": 1.76999998092651}, {"option": "SPY260925C00725000", "bid": 45.38, "bid_size": 1.0, "ask": 48.61, "ask_size": 1.0, "iv": 0.1744, "open_interest": 30.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0046, "vega": 0.3494, "theta": -0.1092, "rho": 0.3498, "theo": 46.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.57, "last_trade_time": "2026-08-24T09:51:42", "percent_change": 0.0, "prev_day_close": 48.4699993133545}, {"option": "SPY260925P00725000", "bid": 1.79, "bid_size": 71.0, "ask": 1.81, "ask_size": 79.0, "iv": 0.1717, "open_interest": 1922.0, "volume": 294.0, "delta": -0.1033, "gamma": 0.0049, "vega": 0.3967, "theta": -0.1158, "rho": -0.0549, "theo": 1.7926, "change": -0.01, "open": 1.7, "high": 1.96, "low": 1.46, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-28T16:12:46", "percent_change": -0.54945, "prev_day_close": 1.81999999284744}, {"option": "SPY260925C00726000", "bid": 44.43, "bid_size": 1.0, "ask": 47.66, "ask_size": 1.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0048, "vega": 0.3559, "theta": -0.1111, "rho": 0.3489, "theo": 45.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.49, "last_trade_time": "2026-08-26T13:29:36", "percent_change": 0.0, "prev_day_close": 47.5450000762939}, {"option": "SPY260925P00726000", "bid": 1.84, "bid_size": 250.0, "ask": 1.87, "ask_size": 302.0, "iv": 0.1702, "open_interest": 473.0, "volume": 79.0, "delta": -0.1066, "gamma": 0.0051, "vega": 0.4062, "theta": -0.1176, "rho": -0.0568, "theo": 1.8483, "change": 0.015, "open": 1.75, "high": 1.99, "low": 1.63, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-28T15:49:14", "percent_change": 0.8, "prev_day_close": 1.875}, {"option": "SPY260925C00727000", "bid": 43.48, "bid_size": 1.0, "ask": 46.71, "ask_size": 1.0, "iv": 0.1713, "open_interest": 1.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.005, "vega": 0.3632, "theta": -0.1131, "rho": 0.3479, "theo": 44.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-08-26T13:29:36", "percent_change": 0.0, "prev_day_close": 46.6799983978272}, {"option": "SPY260925P00727000", "bid": 1.9, "bid_size": 249.0, "ask": 1.93, "ask_size": 303.0, "iv": 0.1687, "open_interest": 237.0, "volume": 8.0, "delta": -0.1102, "gamma": 0.0052, "vega": 0.4145, "theta": -0.1195, "rho": -0.0584, "theo": 1.9076, "change": 0.02, "open": 1.91, "high": 2.02, "low": 1.59, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-28T12:36:16", "percent_change": 1.03627, "prev_day_close": 1.93000000715256}, {"option": "SPY260925C00728000", "bid": 42.53, "bid_size": 1.0, "ask": 45.77, "ask_size": 1.0, "iv": 0.1698, "open_interest": 23.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0052, "vega": 0.3751, "theta": -0.1151, "rho": 0.3469, "theo": 44.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-08-24T09:30:07", "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "SPY260925P00728000", "bid": 1.96, "bid_size": 248.0, "ask": 1.99, "ask_size": 304.0, "iv": 0.1672, "open_interest": 379.0, "volume": 135.0, "delta": -0.1139, "gamma": 0.0054, "vega": 0.4229, "theta": -0.1213, "rho": -0.0602, "theo": 1.9693, "change": -0.01, "open": 1.84, "high": 2.07, "low": 1.63, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-28T15:22:14", "percent_change": -0.502513, "prev_day_close": 1.99000000953674}, {"option": "SPY260925C00729000", "bid": 41.59, "bid_size": 1.0, "ask": 44.82, "ask_size": 1.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0053, "vega": 0.3874, "theta": -0.1171, "rho": 0.3459, "theo": 43.1054, "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": 44.8199996948242}, {"option": "SPY260925P00729000", "bid": 2.02, "bid_size": 247.0, "ask": 2.05, "ask_size": 87.0, "iv": 0.1658, "open_interest": 315.0, "volume": 122.0, "delta": -0.1178, "gamma": 0.0056, "vega": 0.4318, "theta": -0.1232, "rho": -0.0622, "theo": 2.0332, "change": -0.02, "open": 1.82, "high": 2.2, "low": 1.74, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-08-28T16:14:50", "percent_change": -0.975607, "prev_day_close": 2.04999995231628}, {"option": "SPY260925C00730000", "bid": 40.65, "bid_size": 1.0, "ask": 43.88, "ask_size": 1.0, "iv": 0.1669, "open_interest": 23.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0055, "vega": 0.4002, "theta": -0.1192, "rho": 0.3448, "theo": 42.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.14, "last_trade_time": "2026-08-27T11:14:30", "percent_change": 0.0, "prev_day_close": 43.8199996948242}, {"option": "SPY260925P00730000", "bid": 2.09, "bid_size": 252.0, "ask": 2.12, "ask_size": 309.0, "iv": 0.1643, "open_interest": 1267.0, "volume": 237.0, "delta": -0.1218, "gamma": 0.0058, "vega": 0.4414, "theta": -0.1251, "rho": -0.0642, "theo": 2.0996, "change": -0.04, "open": 1.99, "high": 2.32, "low": 1.69, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-28T16:11:56", "percent_change": -1.88679, "prev_day_close": 2.12000000476837}, {"option": "SPY260925C00731000", "bid": 39.71, "bid_size": 1.0, "ask": 42.95, "ask_size": 1.0, "iv": 0.1654, "open_interest": 2.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0057, "vega": 0.4136, "theta": -0.1213, "rho": 0.3437, "theo": 41.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.43, "last_trade_time": "2026-08-26T13:25:59", "percent_change": 0.0, "prev_day_close": 42.9300003051758}, {"option": "SPY260925P00731000", "bid": 2.16, "bid_size": 246.0, "ask": 2.19, "ask_size": 305.0, "iv": 0.1629, "open_interest": 194.0, "volume": 100.0, "delta": -0.1259, "gamma": 0.006, "vega": 0.4513, "theta": -0.1271, "rho": -0.0662, "theo": 2.1686, "change": 0.01, "open": 2.02, "high": 2.35, "low": 1.72, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T15:49:14", "percent_change": 0.456618, "prev_day_close": 2.19000005722046}, {"option": "SPY260925C00732000", "bid": 38.77, "bid_size": 1.0, "ask": 42.01, "ask_size": 1.0, "iv": 0.1638, "open_interest": 2.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0059, "vega": 0.4245, "theta": -0.1234, "rho": 0.3511, "theo": 40.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.44, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "SPY260925P00732000", "bid": 2.23, "bid_size": 244.0, "ask": 2.26, "ask_size": 87.0, "iv": 0.1615, "open_interest": 679.0, "volume": 26.0, "delta": -0.1302, "gamma": 0.0062, "vega": 0.4618, "theta": -0.129, "rho": -0.0684, "theo": 2.2407, "change": -0.01, "open": 1.92, "high": 2.4, "low": 1.8, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-28T15:42:31", "percent_change": -0.442477, "prev_day_close": 2.25999999046326}, {"option": "SPY260925C00733000", "bid": 37.84, "bid_size": 1.0, "ask": 41.08, "ask_size": 1.0, "iv": 0.1623, "open_interest": 1.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0061, "vega": 0.4327, "theta": -0.1255, "rho": 0.3496, "theo": 39.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.35, "last_trade_time": "2026-08-07T10:09:28", "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "SPY260925P00733000", "bid": 2.31, "bid_size": 243.0, "ask": 2.34, "ask_size": 306.0, "iv": 0.16, "open_interest": 227.0, "volume": 73.0, "delta": -0.1347, "gamma": 0.0064, "vega": 0.4744, "theta": -0.131, "rho": -0.071, "theo": 2.3159, "change": -0.45, "open": 2.16, "high": 2.2, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-28T11:16:48", "percent_change": -19.3133, "prev_day_close": 2.32999992370605}, {"option": "SPY260925C00734000", "bid": 36.91, "bid_size": 1.0, "ask": 40.15, "ask_size": 1.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0063, "vega": 0.441, "theta": -0.1277, "rho": 0.3479, "theo": 38.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0900001525879}, {"option": "SPY260925P00734000", "bid": 2.39, "bid_size": 242.0, "ask": 2.42, "ask_size": 306.0, "iv": 0.1586, "open_interest": 291.0, "volume": 115.0, "delta": -0.1394, "gamma": 0.0066, "vega": 0.4868, "theta": -0.133, "rho": -0.0735, "theo": 2.3945, "change": 0.13, "open": 2.26, "high": 2.58, "low": 1.93, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-28T14:50:23", "percent_change": 5.39419, "prev_day_close": 2.41000008583069}, {"option": "SPY260925C00735000", "bid": 35.98, "bid_size": 1.0, "ask": 39.23, "ask_size": 1.0, "iv": 0.1593, "open_interest": 36.0, "volume": 3.0, "delta": 0.8725, "gamma": 0.0066, "vega": 0.4492, "theta": -0.1299, "rho": 0.3462, "theo": 37.5031, "change": 0.56, "open": 41.81, "high": 42.53, "low": 39.85, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-08-28T11:56:47", "percent_change": 1.4253, "prev_day_close": 39.2899990081787}, {"option": "SPY260925P00735000", "bid": 2.47, "bid_size": 241.0, "ask": 2.5, "ask_size": 87.0, "iv": 0.1573, "open_interest": 1685.0, "volume": 274.0, "delta": -0.144, "gamma": 0.0068, "vega": 0.4977, "theta": -0.1349, "rho": -0.076, "theo": 2.4725, "change": -0.01, "open": 2.3, "high": 2.69, "low": 1.97, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-08-28T16:12:46", "percent_change": -0.401607, "prev_day_close": 2.49000000953674}, {"option": "SPY260925C00736000", "bid": 35.05, "bid_size": 1.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0068, "vega": 0.4574, "theta": -0.1321, "rho": 0.3445, "theo": 36.581, "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": 38.2199993133545}, {"option": "SPY260925P00736000", "bid": 2.56, "bid_size": 240.0, "ask": 2.59, "ask_size": 307.0, "iv": 0.1558, "open_interest": 312.0, "volume": 38.0, "delta": -0.1495, "gamma": 0.007, "vega": 0.5077, "theta": -0.137, "rho": -0.0785, "theo": 2.5654, "change": -0.01, "open": 2.62, "high": 2.73, "low": 2.15, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-28T16:09:51", "percent_change": -0.389102, "prev_day_close": 2.5699999332428}, {"option": "SPY260925C00737000", "bid": 34.13, "bid_size": 1.0, "ask": 37.38, "ask_size": 1.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.007, "vega": 0.4682, "theta": -0.1343, "rho": 0.3427, "theo": 35.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.54, "last_trade_time": "2026-08-21T14:05:54", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "SPY260925P00737000", "bid": 2.65, "bid_size": 239.0, "ask": 2.68, "ask_size": 308.0, "iv": 0.1543, "open_interest": 195.0, "volume": 109.0, "delta": -0.1548, "gamma": 0.0073, "vega": 0.5179, "theta": -0.1391, "rho": -0.0812, "theo": 2.6568, "change": 0.05, "open": 2.42, "high": 2.79, "low": 2.12, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-28T15:13:12", "percent_change": 1.8797, "prev_day_close": 2.66000008583069}, {"option": "SPY260925C00738000", "bid": 33.22, "bid_size": 1.0, "ask": 36.47, "ask_size": 1.0, "iv": 0.1549, "open_interest": 11.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0073, "vega": 0.4836, "theta": -0.1366, "rho": 0.3409, "theo": 34.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.23, "last_trade_time": "2026-08-25T10:01:19", "percent_change": 0.0, "prev_day_close": 36.4200000762939}, {"option": "SPY260925P00738000", "bid": 2.74, "bid_size": 237.0, "ask": 2.78, "ask_size": 308.0, "iv": 0.1529, "open_interest": 427.0, "volume": 193.0, "delta": -0.1604, "gamma": 0.0075, "vega": 0.5289, "theta": -0.1412, "rho": -0.084, "theo": 2.7517, "change": 0.13, "open": 2.57, "high": 2.91, "low": 2.2, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-28T14:24:57", "percent_change": 4.72727, "prev_day_close": 2.75}, {"option": "SPY260925C00739000", "bid": 32.3, "bid_size": 1.0, "ask": 35.56, "ask_size": 1.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0075, "vega": 0.4997, "theta": -0.139, "rho": 0.3391, "theo": 33.8329, "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": 35.4400005340576}, {"option": "SPY260925P00739000", "bid": 2.84, "bid_size": 235.0, "ask": 2.88, "ask_size": 307.0, "iv": 0.1515, "open_interest": 623.0, "volume": 127.0, "delta": -0.1662, "gamma": 0.0078, "vega": 0.5403, "theta": -0.1432, "rho": -0.0867, "theo": 2.8506, "change": 0.11, "open": 2.63, "high": 3.07, "low": 2.25, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-08-28T15:02:05", "percent_change": 3.85965, "prev_day_close": 2.84999990463257}, {"option": "SPY260925C00740000", "bid": 31.4, "bid_size": 1.0, "ask": 34.65, "ask_size": 1.0, "iv": 0.152, "open_interest": 11.0, "volume": 1.0, "delta": 0.8463, "gamma": 0.0078, "vega": 0.5164, "theta": -0.1413, "rho": 0.3371, "theo": 32.9232, "change": 2.815, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-28T11:25:34", "percent_change": 8.00057, "prev_day_close": 35.1849994659424}, {"option": "SPY260925P00740000", "bid": 2.95, "bid_size": 132.0, "ask": 2.98, "ask_size": 312.0, "iv": 0.1502, "open_interest": 1711.0, "volume": 681.0, "delta": -0.1722, "gamma": 0.008, "vega": 0.5523, "theta": -0.1453, "rho": -0.0898, "theo": 2.954, "change": 0.02, "open": 2.75, "high": 3.21, "low": 2.3, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-28T16:12:26", "percent_change": 0.677964, "prev_day_close": 2.95000004768372}, {"option": "SPY260925C00741000", "bid": 30.49, "bid_size": 1.0, "ask": 33.75, "ask_size": 1.0, "iv": 0.1505, "open_interest": 1.0, "volume": 2.0, "delta": 0.8403, "gamma": 0.0081, "vega": 0.5285, "theta": -0.1436, "rho": 0.3443, "theo": 32.0221, "change": 3.28, "open": 36.1, "high": 36.97, "low": 36.1, "tick": "up", "last_trade_price": 36.97, "last_trade_time": "2026-08-28T10:55:39", "percent_change": 9.73582, "prev_day_close": 33.6900005340576}, {"option": "SPY260925P00741000", "bid": 3.06, "bid_size": 65.0, "ask": 3.09, "ask_size": 306.0, "iv": 0.1488, "open_interest": 301.0, "volume": 90.0, "delta": -0.1784, "gamma": 0.0083, "vega": 0.5671, "theta": -0.1473, "rho": -0.0933, "theo": 3.062, "change": -0.005, "open": 2.86, "high": 3.3, "low": 2.47, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-28T16:09:51", "percent_change": -0.163664, "prev_day_close": 3.05499994754791}, {"option": "SPY260925C00742000", "bid": 29.59, "bid_size": 1.0, "ask": 32.86, "ask_size": 1.0, "iv": 0.149, "open_interest": 3.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0083, "vega": 0.5383, "theta": -0.1458, "rho": 0.3417, "theo": 31.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-08-26T10:56:03", "percent_change": 0.0, "prev_day_close": 33.3700008392334}, {"option": "SPY260925P00742000", "bid": 3.17, "bid_size": 140.0, "ask": 3.2, "ask_size": 203.0, "iv": 0.1474, "open_interest": 370.0, "volume": 287.0, "delta": -0.1849, "gamma": 0.0085, "vega": 0.5813, "theta": -0.1494, "rho": -0.0964, "theo": 3.1754, "change": -0.045, "open": 2.91, "high": 3.34, "low": 2.65, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-08-28T15:56:25", "percent_change": -1.4218, "prev_day_close": 3.16500008106232}, {"option": "SPY260925C00743000", "bid": 28.7, "bid_size": 1.0, "ask": 31.96, "ask_size": 1.0, "iv": 0.1475, "open_interest": 4.0, "volume": 7.0, "delta": 0.8275, "gamma": 0.0086, "vega": 0.5481, "theta": -0.1481, "rho": 0.339, "theo": 30.2371, "change": 4.085, "open": 33.34, "high": 35.47, "low": 33.34, "tick": "up", "last_trade_price": 35.47, "last_trade_time": "2026-08-28T11:06:07", "percent_change": 13.0158, "prev_day_close": 31.3849992752075}, {"option": "SPY260925P00743000", "bid": 3.29, "bid_size": 120.0, "ask": 3.32, "ask_size": 169.0, "iv": 0.146, "open_interest": 276.0, "volume": 123.0, "delta": -0.1918, "gamma": 0.0088, "vega": 0.5927, "theta": -0.1515, "rho": -0.1001, "theo": 3.2962, "change": 0.25, "open": 3.01, "high": 3.53, "low": 2.56, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-08-28T13:31:06", "percent_change": 7.62195, "prev_day_close": 3.27999997138977}, {"option": "SPY260925C00744000", "bid": 27.81, "bid_size": 1.0, "ask": 31.08, "ask_size": 1.0, "iv": 0.1462, "open_interest": 3.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0089, "vega": 0.5577, "theta": -0.1504, "rho": 0.3363, "theo": 29.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-08-21T11:18:42", "percent_change": 0.0, "prev_day_close": 31.0599994659424}, {"option": "SPY260925P00744000", "bid": 3.41, "bid_size": 226.0, "ask": 3.45, "ask_size": 304.0, "iv": 0.1446, "open_interest": 189.0, "volume": 229.0, "delta": -0.1989, "gamma": 0.0091, "vega": 0.6035, "theta": -0.1535, "rho": -0.1035, "theo": 3.4228, "change": -0.03, "open": 3.13, "high": 3.74, "low": 2.81, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-08-28T15:50:01", "percent_change": -0.882356, "prev_day_close": 3.40000009536743}, {"option": "SPY260925C00745000", "bid": 26.93, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.1448, "open_interest": 22.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0092, "vega": 0.5676, "theta": -0.1527, "rho": 0.3335, "theo": 28.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.27, "last_trade_time": "2026-08-27T15:44:49", "percent_change": 0.0, "prev_day_close": 30.164999961853}, {"option": "SPY260925P00745000", "bid": 3.54, "bid_size": 127.0, "ask": 3.58, "ask_size": 184.0, "iv": 0.1432, "open_interest": 901.0, "volume": 491.0, "delta": -0.2063, "gamma": 0.0094, "vega": 0.6153, "theta": -0.1555, "rho": -0.1072, "theo": 3.5543, "change": 0.005, "open": 3.3, "high": 3.74, "low": 2.77, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-08-28T15:51:41", "percent_change": 0.141845, "prev_day_close": 3.52499997615814}, {"option": "SPY260925C00746000", "bid": 26.05, "bid_size": 1.0, "ask": 29.32, "ask_size": 1.0, "iv": 0.1434, "open_interest": 3.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0095, "vega": 0.5856, "theta": -0.155, "rho": 0.3307, "theo": 27.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.56, "last_trade_time": "2026-08-20T15:46:15", "percent_change": 0.0, "prev_day_close": 29.2849998474121}, {"option": "SPY260925P00746000", "bid": 3.68, "bid_size": 127.0, "ask": 3.72, "ask_size": 194.0, "iv": 0.1419, "open_interest": 856.0, "volume": 51.0, "delta": -0.214, "gamma": 0.0097, "vega": 0.6275, "theta": -0.1575, "rho": -0.1108, "theo": 3.6914, "change": 0.035, "open": 3.44, "high": 3.97, "low": 2.86, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-08-28T15:15:28", "percent_change": 0.95759, "prev_day_close": 3.65500009059906}, {"option": "SPY260925C00747000", "bid": 25.18, "bid_size": 1.0, "ask": 28.01, "ask_size": 1.0, "iv": 0.1382, "open_interest": 1.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0098, "vega": 0.6044, "theta": -0.1573, "rho": 0.3278, "theo": 26.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-08-25T11:01:10", "percent_change": 0.0, "prev_day_close": 28.4099998474121}, {"option": "SPY260925P00747000", "bid": 3.82, "bid_size": 125.0, "ask": 3.86, "ask_size": 169.0, "iv": 0.1405, "open_interest": 256.0, "volume": 133.0, "delta": -0.222, "gamma": 0.01, "vega": 0.6402, "theta": -0.1595, "rho": -0.1148, "theo": 3.835, "change": -0.07, "open": 3.54, "high": 4.03, "low": 2.96, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-08-28T15:59:25", "percent_change": -1.8421, "prev_day_close": 3.79999995231628}, {"option": "SPY260925C00748000", "bid": 24.32, "bid_size": 1.0, "ask": 27.15, "ask_size": 1.0, "iv": 0.137, "open_interest": 5.0, "volume": 1.0, "delta": 0.7904, "gamma": 0.0102, "vega": 0.6224, "theta": -0.1595, "rho": 0.3345, "theo": 25.8568, "change": -0.065, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-28T10:04:23", "percent_change": -0.231604, "prev_day_close": 28.0649995803833}, {"option": "SPY260925P00748000", "bid": 3.97, "bid_size": 125.0, "ask": 4.01, "ask_size": 169.0, "iv": 0.1392, "open_interest": 455.0, "volume": 179.0, "delta": -0.2303, "gamma": 0.0103, "vega": 0.656, "theta": -0.1614, "rho": -0.1192, "theo": 3.9851, "change": 0.025, "open": 3.68, "high": 4.23, "low": 3.09, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-08-28T16:13:26", "percent_change": 0.633712, "prev_day_close": 3.94500005245209}, {"option": "SPY260925C00749000", "bid": 23.46, "bid_size": 1.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.1358, "open_interest": 1.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0105, "vega": 0.6331, "theta": -0.1616, "rho": 0.3308, "theo": 25.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.89, "last_trade_time": "2026-08-27T10:32:05", "percent_change": 0.0, "prev_day_close": 26.6850004196167}, {"option": "SPY260925P00749000", "bid": 4.13, "bid_size": 139.0, "ask": 4.17, "ask_size": 168.0, "iv": 0.1379, "open_interest": 119.0, "volume": 264.0, "delta": -0.239, "gamma": 0.0106, "vega": 0.6708, "theta": -0.1633, "rho": -0.1239, "theo": 4.1434, "change": 0.035, "open": 3.7, "high": 4.23, "low": 3.29, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-08-28T16:06:50", "percent_change": 0.8547, "prev_day_close": 4.09500002861023}, {"option": "SPY260925C00750000", "bid": 22.61, "bid_size": 1.0, "ask": 25.45, "ask_size": 1.0, "iv": 0.1344, "open_interest": 51.0, "volume": 6.0, "delta": 0.7732, "gamma": 0.0108, "vega": 0.6435, "theta": -0.1637, "rho": 0.3269, "theo": 24.1596, "change": -1.63, "open": 26.25, "high": 28.95, "low": 24.2, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-28T14:17:19", "percent_change": -6.31049, "prev_day_close": 25.8299999237061}, {"option": "SPY260925P00750000", "bid": 4.3, "bid_size": 122.0, "ask": 4.34, "ask_size": 251.0, "iv": 0.1366, "open_interest": 1282.0, "volume": 8166.0, "delta": -0.2481, "gamma": 0.0109, "vega": 0.6813, "theta": -0.1651, "rho": -0.1281, "theo": 4.3122, "change": 0.055, "open": 3.96, "high": 4.64, "low": 3.3, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-08-28T16:07:13", "percent_change": 1.2926, "prev_day_close": 4.25499987602234}, {"option": "SPY260925C00751000", "bid": 21.77, "bid_size": 1.0, "ask": 24.61, "ask_size": 1.0, "iv": 0.1331, "open_interest": 1.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0112, "vega": 0.6536, "theta": -0.1657, "rho": 0.323, "theo": 23.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.43, "last_trade_time": "2026-08-20T13:14:55", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SPY260925P00751000", "bid": 4.47, "bid_size": 121.0, "ask": 4.51, "ask_size": 168.0, "iv": 0.1352, "open_interest": 110.0, "volume": 45.0, "delta": -0.2575, "gamma": 0.0113, "vega": 0.6926, "theta": -0.1668, "rho": -0.1327, "theo": 4.4876, "change": 0.32, "open": 4.16, "high": 4.74, "low": 3.57, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-08-28T14:52:16", "percent_change": 7.23982, "prev_day_close": 4.41999983787537}, {"option": "SPY260925C00752000", "bid": 20.93, "bid_size": 1.0, "ask": 23.78, "ask_size": 1.0, "iv": 0.1318, "open_interest": 6.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0115, "vega": 0.6635, "theta": -0.1677, "rho": 0.3191, "theo": 22.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-08-27T09:46:13", "percent_change": 0.0, "prev_day_close": 24.1549997329712}, {"option": "SPY260925P00752000", "bid": 4.66, "bid_size": 60.0, "ask": 4.69, "ask_size": 85.0, "iv": 0.134, "open_interest": 539.0, "volume": 106.0, "delta": -0.2672, "gamma": 0.0116, "vega": 0.7047, "theta": -0.1685, "rho": -0.1372, "theo": 4.6703, "change": 0.12, "open": 4.18, "high": 5.0, "low": 3.63, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-28T15:48:14", "percent_change": 2.60869, "prev_day_close": 4.60000014305115}, {"option": "SPY260925C00753000", "bid": 20.11, "bid_size": 1.0, "ask": 22.96, "ask_size": 1.0, "iv": 0.1306, "open_interest": 2.0, "volume": 2.0, "delta": 0.7447, "gamma": 0.0119, "vega": 0.6812, "theta": -0.1697, "rho": 0.315, "theo": 21.6633, "change": 1.49, "open": 25.04, "high": 25.04, "low": 24.81, "tick": "down", "last_trade_price": 24.81, "last_trade_time": "2026-08-28T11:45:09", "percent_change": 6.38937, "prev_day_close": 23.3199996948242}, {"option": "SPY260925P00753000", "bid": 4.85, "bid_size": 109.0, "ask": 4.89, "ask_size": 183.0, "iv": 0.1327, "open_interest": 159.0, "volume": 143.0, "delta": -0.2773, "gamma": 0.0119, "vega": 0.7165, "theta": -0.1701, "rho": -0.1421, "theo": 4.8616, "change": -0.02, "open": 4.45, "high": 5.2, "low": 3.75, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-28T16:00:19", "percent_change": -0.418414, "prev_day_close": 4.78000020980835}, {"option": "SPY260925C00754000", "bid": 19.29, "bid_size": 1.0, "ask": 22.14, "ask_size": 1.0, "iv": 0.1293, "open_interest": 2.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0122, "vega": 0.7014, "theta": -0.1716, "rho": 0.3108, "theo": 20.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-08-27T11:30:48", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SPY260925P00754000", "bid": 5.05, "bid_size": 108.0, "ask": 5.09, "ask_size": 182.0, "iv": 0.1314, "open_interest": 358.0, "volume": 67.0, "delta": -0.2878, "gamma": 0.0123, "vega": 0.731, "theta": -0.1716, "rho": -0.147, "theo": 5.0615, "change": 0.375, "open": 4.6, "high": 5.35, "low": 3.9, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-28T14:51:04", "percent_change": 7.53769, "prev_day_close": 4.97499990463257}, {"option": "SPY260925C00755000", "bid": 18.48, "bid_size": 1.0, "ask": 21.34, "ask_size": 1.0, "iv": 0.1281, "open_interest": 25.0, "volume": 11.0, "delta": 0.7237, "gamma": 0.0126, "vega": 0.7155, "theta": -0.1733, "rho": 0.316, "theo": 20.0413, "change": -0.54, "open": 21.37, "high": 24.82, "low": 20.79, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-28T13:22:18", "percent_change": -2.48962, "prev_day_close": 21.6899995803833}, {"option": "SPY260925P00755000", "bid": 5.26, "bid_size": 108.0, "ask": 5.3, "ask_size": 182.0, "iv": 0.1301, "open_interest": 847.0, "volume": 385.0, "delta": -0.2987, "gamma": 0.0126, "vega": 0.7452, "theta": -0.173, "rho": -0.1534, "theo": 5.273, "change": -0.015, "open": 4.79, "high": 5.63, "low": 4.06, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-28T15:59:38", "percent_change": -0.289854, "prev_day_close": 5.17499995231628}, {"option": "SPY260925C00756000", "bid": 17.69, "bid_size": 1.0, "ask": 20.55, "ask_size": 1.0, "iv": 0.1269, "open_interest": 10.0, "volume": 5.0, "delta": 0.7126, "gamma": 0.013, "vega": 0.7255, "theta": -0.1748, "rho": 0.3108, "theo": 19.2498, "change": 2.86, "open": 20.07, "high": 23.76, "low": 20.07, "tick": "up", "last_trade_price": 23.76, "last_trade_time": "2026-08-28T10:57:22", "percent_change": 13.6842, "prev_day_close": 20.9000005722046}, {"option": "SPY260925P00756000", "bid": 5.48, "bid_size": 116.0, "ask": 5.52, "ask_size": 156.0, "iv": 0.1288, "open_interest": 187.0, "volume": 187.0, "delta": -0.31, "gamma": 0.0129, "vega": 0.7547, "theta": -0.1743, "rho": -0.1586, "theo": 5.4973, "change": 0.045, "open": 5.1, "high": 5.83, "low": 4.4, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-08-28T15:42:31", "percent_change": 0.835655, "prev_day_close": 5.38499999046326}, {"option": "SPY260925C00757000", "bid": 16.9, "bid_size": 1.0, "ask": 19.76, "ask_size": 1.0, "iv": 0.1256, "open_interest": 6.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0133, "vega": 0.735, "theta": -0.1762, "rho": 0.3056, "theo": 18.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-08-25T11:38:57", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "SPY260925P00757000", "bid": 5.71, "bid_size": 114.0, "ask": 5.76, "ask_size": 170.0, "iv": 0.1275, "open_interest": 556.0, "volume": 44.0, "delta": -0.3217, "gamma": 0.0133, "vega": 0.7652, "theta": -0.1754, "rho": -0.1643, "theo": 5.7302, "change": 0.115, "open": 5.14, "high": 6.04, "low": 4.44, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-08-28T15:37:16", "percent_change": 2.05174, "prev_day_close": 5.60500001907349}, {"option": "SPY260925C00758000", "bid": 16.12, "bid_size": 1.0, "ask": 18.99, "ask_size": 1.0, "iv": 0.1244, "open_interest": 24.0, "volume": 2.0, "delta": 0.6891, "gamma": 0.0137, "vega": 0.7439, "theta": -0.1776, "rho": 0.3004, "theo": 17.6941, "change": -0.665, "open": 20.23, "high": 20.23, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-28T12:47:23", "percent_change": -3.44292, "prev_day_close": 19.3150005340576}, {"option": "SPY260925P00758000", "bid": 5.96, "bid_size": 55.0, "ask": 6.0, "ask_size": 164.0, "iv": 0.1263, "open_interest": 547.0, "volume": 117.0, "delta": -0.3339, "gamma": 0.0136, "vega": 0.7752, "theta": -0.1764, "rho": -0.1694, "theo": 5.9738, "change": 0.065, "open": 5.45, "high": 6.36, "low": 4.66, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-08-28T15:26:20", "percent_change": 1.11206, "prev_day_close": 5.84500002861023}, {"option": "SPY260925C00759000", "bid": 15.36, "bid_size": 1.0, "ask": 18.23, "ask_size": 1.0, "iv": 0.1232, "open_interest": 5.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.014, "vega": 0.7572, "theta": -0.1788, "rho": 0.295, "theo": 16.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-27T09:45:07", "percent_change": 0.0, "prev_day_close": 18.539999961853}, {"option": "SPY260925P00759000", "bid": 6.21, "bid_size": 112.0, "ask": 6.25, "ask_size": 83.0, "iv": 0.1251, "open_interest": 293.0, "volume": 140.0, "delta": -0.3464, "gamma": 0.0139, "vega": 0.7859, "theta": -0.1773, "rho": -0.1761, "theo": 6.228, "change": 0.005, "open": 5.67, "high": 6.46, "low": 4.76, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-08-28T15:59:34", "percent_change": 0.0821686, "prev_day_close": 6.08500003814697}, {"option": "SPY260925C00760000", "bid": 14.92, "bid_size": 1.0, "ask": 17.46, "ask_size": 1.0, "iv": 0.1286, "open_interest": 122.0, "volume": 36.0, "delta": 0.6637, "gamma": 0.0144, "vega": 0.7765, "theta": -0.1799, "rho": 0.2895, "theo": 16.1765, "change": -1.605, "open": 18.66, "high": 20.42, "low": 16.18, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-08-28T16:08:46", "percent_change": -9.02446, "prev_day_close": 17.7849998474121}, {"option": "SPY260925P00760000", "bid": 6.48, "bid_size": 110.0, "ask": 6.52, "ask_size": 152.0, "iv": 0.1239, "open_interest": 1193.0, "volume": 1007.0, "delta": -0.3593, "gamma": 0.0143, "vega": 0.7985, "theta": -0.178, "rho": -0.182, "theo": 6.4956, "change": 0.055, "open": 5.99, "high": 6.92, "low": 4.98, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-28T16:00:51", "percent_change": 0.866824, "prev_day_close": 6.34500002861023}, {"option": "SPY260925C00761000", "bid": 14.17, "bid_size": 1.0, "ask": 16.73, "ask_size": 1.0, "iv": 0.1228, "open_interest": 33.0, "volume": 10.0, "delta": 0.6505, "gamma": 0.0148, "vega": 0.7864, "theta": -0.1807, "rho": 0.2926, "theo": 15.443, "change": -0.405, "open": 16.62, "high": 16.62, "low": 16.62, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-08-28T12:52:54", "percent_change": -2.37885, "prev_day_close": 17.0249996185303}, {"option": "SPY260925P00761000", "bid": 6.76, "bid_size": 109.0, "ask": 6.81, "ask_size": 161.0, "iv": 0.1227, "open_interest": 322.0, "volume": 146.0, "delta": -0.3728, "gamma": 0.0146, "vega": 0.8066, "theta": -0.1785, "rho": -0.1891, "theo": 6.7801, "change": 0.16, "open": 6.19, "high": 7.12, "low": 5.31, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-08-28T16:14:51", "percent_change": 2.42057, "prev_day_close": 6.6100001335144}, {"option": "SPY260925C00762000", "bid": 13.8, "bid_size": 50.0, "ask": 15.59, "ask_size": 50.0, "iv": 0.1211, "open_interest": 202.0, "volume": 2.0, "delta": 0.6368, "gamma": 0.0151, "vega": 0.794, "theta": -0.1813, "rho": 0.2861, "theo": 14.7227, "change": -1.335, "open": 15.5, "high": 15.5, "low": 14.97, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-08-28T13:29:00", "percent_change": -8.18767, "prev_day_close": 16.3050003051758}, {"option": "SPY260925P00762000", "bid": 7.06, "bid_size": 53.0, "ask": 7.1, "ask_size": 150.0, "iv": 0.1215, "open_interest": 386.0, "volume": 140.0, "delta": -0.3865, "gamma": 0.0149, "vega": 0.8141, "theta": -0.1788, "rho": -0.1956, "theo": 7.0759, "change": 0.15, "open": 6.45, "high": 7.6, "low": 5.45, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-08-28T16:12:02", "percent_change": 2.17707, "prev_day_close": 6.8899998664856}, {"option": "SPY260925C00763000", "bid": 13.11, "bid_size": 2.0, "ask": 14.87, "ask_size": 15.0, "iv": 0.1199, "open_interest": 153.0, "volume": 4.0, "delta": 0.6226, "gamma": 0.0154, "vega": 0.8007, "theta": -0.1817, "rho": 0.2796, "theo": 14.0146, "change": 2.64, "open": 16.74, "high": 18.21, "low": 15.89, "tick": "up", "last_trade_price": 18.21, "last_trade_time": "2026-08-28T11:27:31", "percent_change": 16.9557, "prev_day_close": 15.5700001716614}, {"option": "SPY260925P00763000", "bid": 7.36, "bid_size": 106.0, "ask": 7.41, "ask_size": 160.0, "iv": 0.1204, "open_interest": 419.0, "volume": 57.0, "delta": -0.4008, "gamma": 0.0152, "vega": 0.8212, "theta": -0.179, "rho": -0.2015, "theo": 7.3851, "change": 0.405, "open": 6.55, "high": 7.85, "low": 5.66, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-08-28T15:04:52", "percent_change": 5.63674, "prev_day_close": 7.18499994277954}, {"option": "SPY260925C00764000", "bid": 12.43, "bid_size": 35.0, "ask": 14.16, "ask_size": 50.0, "iv": 0.1188, "open_interest": 137.0, "volume": 12.0, "delta": 0.6079, "gamma": 0.0157, "vega": 0.8068, "theta": -0.1819, "rho": 0.273, "theo": 13.3188, "change": -1.785, "open": 16.04, "high": 17.21, "low": 13.09, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-08-28T14:55:00", "percent_change": -12.0, "prev_day_close": 14.875}, {"option": "SPY260925P00764000", "bid": 7.69, "bid_size": 106.0, "ask": 7.74, "ask_size": 175.0, "iv": 0.1192, "open_interest": 848.0, "volume": 102.0, "delta": -0.4153, "gamma": 0.0155, "vega": 0.8281, "theta": -0.179, "rho": -0.208, "theo": 7.7076, "change": 0.15, "open": 7.13, "high": 8.05, "low": 5.91, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-08-28T15:30:12", "percent_change": 2.00267, "prev_day_close": 7.49000000953674}, {"option": "SPY260925C00765000", "bid": 12.14, "bid_size": 248.0, "ask": 13.1, "ask_size": 287.0, "iv": 0.1178, "open_interest": 1373.0, "volume": 295.0, "delta": 0.5928, "gamma": 0.016, "vega": 0.8204, "theta": -0.182, "rho": 0.2662, "theo": 12.6359, "change": -1.29, "open": 14.51, "high": 16.75, "low": 12.82, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-08-28T15:55:11", "percent_change": -9.11017, "prev_day_close": 14.1599998474121}, {"option": "SPY260925P00765000", "bid": 8.03, "bid_size": 112.0, "ask": 8.08, "ask_size": 158.0, "iv": 0.118, "open_interest": 2229.0, "volume": 457.0, "delta": -0.4304, "gamma": 0.0158, "vega": 0.8353, "theta": -0.1787, "rho": -0.2169, "theo": 8.0475, "change": 0.2, "open": 7.35, "high": 8.49, "low": 6.13, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-28T16:14:47", "percent_change": 2.56082, "prev_day_close": 7.80999994277954}, {"option": "SPY260925C00766000", "bid": 11.12, "bid_size": 42.0, "ask": 12.38, "ask_size": 1.0, "iv": 0.114, "open_interest": 1363.0, "volume": 37.0, "delta": 0.5774, "gamma": 0.0163, "vega": 0.8285, "theta": -0.1817, "rho": 0.2674, "theo": 11.9745, "change": -1.64, "open": 12.9, "high": 16.0, "low": 11.86, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-08-28T14:58:07", "percent_change": -12.1481, "prev_day_close": 13.5}, {"option": "SPY260925P00766000", "bid": 8.38, "bid_size": 97.0, "ask": 8.43, "ask_size": 80.0, "iv": 0.117, "open_interest": 1676.0, "volume": 1934.0, "delta": -0.4458, "gamma": 0.016, "vega": 0.8394, "theta": -0.1781, "rho": -0.2238, "theo": 8.407, "change": 0.14, "open": 7.45, "high": 8.85, "low": 6.47, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-08-28T15:55:42", "percent_change": 1.71779, "prev_day_close": 8.15000009536743}, {"option": "SPY260925C00767000", "bid": 10.5, "bid_size": 50.0, "ask": 12.12, "ask_size": 2.0, "iv": 0.1135, "open_interest": 1773.0, "volume": 107.0, "delta": 0.5616, "gamma": 0.0166, "vega": 0.8322, "theta": -0.1811, "rho": 0.2597, "theo": 11.3314, "change": -1.08, "open": 13.8, "high": 15.5, "low": 11.36, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-28T15:58:27", "percent_change": -8.41777, "prev_day_close": 12.8299999237061}, {"option": "SPY260925P00767000", "bid": 8.76, "bid_size": 93.0, "ask": 8.81, "ask_size": 147.0, "iv": 0.1158, "open_interest": 536.0, "volume": 3206.0, "delta": -0.4616, "gamma": 0.0162, "vega": 0.8426, "theta": -0.1773, "rho": -0.2301, "theo": 8.7805, "change": 0.075, "open": 7.89, "high": 9.35, "low": 6.7, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-08-28T15:42:01", "percent_change": 0.881833, "prev_day_close": 8.50500011444092}, {"option": "SPY260925C00768000", "bid": 10.7, "bid_size": 4.0, "ask": 10.74, "ask_size": 145.0, "iv": 0.1148, "open_interest": 1667.0, "volume": 377.0, "delta": 0.5454, "gamma": 0.0168, "vega": 0.8349, "theta": -0.1803, "rho": 0.252, "theo": 10.7034, "change": -1.195, "open": 12.82, "high": 14.79, "low": 10.5, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-08-28T15:55:08", "percent_change": -9.8152, "prev_day_close": 12.1750001907349}, {"option": "SPY260925P00768000", "bid": 9.15, "bid_size": 1.0, "ask": 9.2, "ask_size": 147.0, "iv": 0.1148, "open_interest": 2143.0, "volume": 1745.0, "delta": -0.4777, "gamma": 0.0164, "vega": 0.8452, "theta": -0.1763, "rho": -0.2381, "theo": 9.1701, "change": 0.28, "open": 8.42, "high": 9.71, "low": 7.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-28T16:13:47", "percent_change": 3.1567, "prev_day_close": 8.87000036239624}, {"option": "SPY260925C00769000", "bid": 10.07, "bid_size": 92.0, "ask": 10.13, "ask_size": 146.0, "iv": 0.1138, "open_interest": 242.0, "volume": 1383.0, "delta": 0.5287, "gamma": 0.017, "vega": 0.8366, "theta": -0.1792, "rho": 0.2442, "theo": 10.091, "change": -1.325, "open": 12.12, "high": 14.17, "low": 9.92, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-08-28T15:09:46", "percent_change": -11.4768, "prev_day_close": 11.5450000762939}, {"option": "SPY260925P00769000", "bid": 9.55, "bid_size": 93.0, "ask": 9.6, "ask_size": 79.0, "iv": 0.1137, "open_interest": 724.0, "volume": 1651.0, "delta": -0.4941, "gamma": 0.0166, "vega": 0.846, "theta": -0.175, "rho": -0.2453, "theo": 9.5778, "change": 0.21, "open": 8.7, "high": 10.12, "low": 7.37, "tick": "no_change", "last_trade_price": 9.47, "last_trade_time": "2026-08-28T15:46:12", "percent_change": 2.26782, "prev_day_close": 9.25999975204468}, {"option": "SPY260925C00770000", "bid": 9.49, "bid_size": 82.0, "ask": 9.54, "ask_size": 147.0, "iv": 0.1129, "open_interest": 1884.0, "volume": 2120.0, "delta": 0.5116, "gamma": 0.0172, "vega": 0.8434, "theta": -0.1779, "rho": 0.2439, "theo": 9.4948, "change": -1.435, "open": 11.28, "high": 13.41, "low": 9.25, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-28T16:14:58", "percent_change": -13.123, "prev_day_close": 10.9349999427795}, {"option": "SPY260925P00770000", "bid": 9.98, "bid_size": 92.0, "ask": 10.03, "ask_size": 146.0, "iv": 0.1126, "open_interest": 824.0, "volume": 1546.0, "delta": -0.5109, "gamma": 0.0168, "vega": 0.8455, "theta": -0.1734, "rho": -0.2544, "theo": 10.0079, "change": 0.3, "open": 9.06, "high": 10.51, "low": 7.72, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-08-28T16:14:29", "percent_change": 3.10559, "prev_day_close": 9.66000032424927}, {"option": "SPY260925C00771000", "bid": 8.91, "bid_size": 93.0, "ask": 8.97, "ask_size": 147.0, "iv": 0.1118, "open_interest": 268.0, "volume": 1122.0, "delta": 0.4946, "gamma": 0.0173, "vega": 0.8427, "theta": -0.1762, "rho": 0.2352, "theo": 8.9262, "change": -1.03, "open": 10.66, "high": 12.55, "low": 8.94, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-28T15:58:36", "percent_change": -9.97096, "prev_day_close": 10.3300004005432}, {"option": "SPY260925P00771000", "bid": 10.42, "bid_size": 92.0, "ask": 10.48, "ask_size": 146.0, "iv": 0.1116, "open_interest": 735.0, "volume": 158.0, "delta": -0.5278, "gamma": 0.0169, "vega": 0.8447, "theta": -0.1716, "rho": -0.2616, "theo": 10.4556, "change": 0.29, "open": 9.54, "high": 11.07, "low": 8.08, "tick": "no_change", "last_trade_price": 10.37, "last_trade_time": "2026-08-28T15:39:26", "percent_change": 2.87698, "prev_day_close": 10.0800004005432}, {"option": "SPY260925C00772000", "bid": 8.36, "bid_size": 93.0, "ask": 8.42, "ask_size": 165.0, "iv": 0.1109, "open_interest": 600.0, "volume": 1348.0, "delta": 0.4771, "gamma": 0.0174, "vega": 0.8407, "theta": -0.1742, "rho": 0.2267, "theo": 8.3753, "change": -1.14, "open": 10.18, "high": 12.06, "low": 8.38, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-08-28T15:29:46", "percent_change": -11.6803, "prev_day_close": 9.75999975204468}, {"option": "SPY260925P00772000", "bid": 10.88, "bid_size": 91.0, "ask": 10.94, "ask_size": 145.0, "iv": 0.1106, "open_interest": 191.0, "volume": 233.0, "delta": -0.545, "gamma": 0.017, "vega": 0.8418, "theta": -0.1695, "rho": -0.2692, "theo": 10.9218, "change": 0.35, "open": 9.86, "high": 11.33, "low": 8.47, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 3.327, "prev_day_close": 10.5199999809265}, {"option": "SPY260925C00773000", "bid": 7.83, "bid_size": 94.0, "ask": 7.89, "ask_size": 158.0, "iv": 0.1099, "open_interest": 740.0, "volume": 148.0, "delta": 0.4594, "gamma": 0.0175, "vega": 0.8375, "theta": -0.172, "rho": 0.2181, "theo": 7.8422, "change": -1.06, "open": 9.85, "high": 11.45, "low": 7.65, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-08-28T15:55:48", "percent_change": -11.5217, "prev_day_close": 9.2000002861023}, {"option": "SPY260925P00773000", "bid": 11.25, "bid_size": 8.0, "ask": 11.6, "ask_size": 54.0, "iv": 0.11, "open_interest": 215.0, "volume": 650.0, "delta": -0.5625, "gamma": 0.017, "vega": 0.8364, "theta": -0.1671, "rho": -0.2766, "theo": 11.4072, "change": 0.29, "open": 10.06, "high": 12.04, "low": 8.75, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-08-28T16:04:19", "percent_change": 2.64117, "prev_day_close": 10.9800000190735}, {"option": "SPY260925C00774000", "bid": 7.32, "bid_size": 96.0, "ask": 7.37, "ask_size": 81.0, "iv": 0.1091, "open_interest": 345.0, "volume": 334.0, "delta": 0.4414, "gamma": 0.0175, "vega": 0.8329, "theta": -0.1695, "rho": 0.2094, "theo": 7.3271, "change": -0.99, "open": 9.14, "high": 10.85, "low": 7.35, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-08-28T15:50:09", "percent_change": -11.4319, "prev_day_close": 8.66000032424927}, {"option": "SPY260925P00774000", "bid": 11.5, "bid_size": 109.0, "ask": 12.28, "ask_size": 109.0, "iv": 0.1086, "open_interest": 123.0, "volume": 135.0, "delta": -0.58, "gamma": 0.017, "vega": 0.828, "theta": -0.1644, "rho": -0.2862, "theo": 11.9164, "change": 0.83, "open": 11.36, "high": 12.28, "low": 9.22, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-08-28T13:24:24", "percent_change": 7.24891, "prev_day_close": 11.4500002861023}, {"option": "SPY260925C00775000", "bid": 6.83, "bid_size": 98.0, "ask": 6.88, "ask_size": 162.0, "iv": 0.1082, "open_interest": 457.0, "volume": 932.0, "delta": 0.4235, "gamma": 0.0175, "vega": 0.8284, "theta": -0.1666, "rho": 0.2068, "theo": 6.8375, "change": -0.89, "open": 8.6, "high": 10.2, "low": 6.67, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-28T15:57:26", "percent_change": -10.9337, "prev_day_close": 8.1399998664856}, {"option": "SPY260925P00775000", "bid": 12.06, "bid_size": 50.0, "ask": 12.8, "ask_size": 210.0, "iv": 0.1078, "open_interest": 267.0, "volume": 322.0, "delta": -0.5976, "gamma": 0.017, "vega": 0.8228, "theta": -0.1614, "rho": -0.2936, "theo": 12.4454, "change": 0.425, "open": 10.96, "high": 13.17, "low": 9.6, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-28T15:09:36", "percent_change": 3.54906, "prev_day_close": 11.9749999046326}, {"option": "SPY260925C00776000", "bid": 6.36, "bid_size": 99.0, "ask": 6.41, "ask_size": 166.0, "iv": 0.1074, "open_interest": 326.0, "volume": 44.0, "delta": 0.4056, "gamma": 0.0175, "vega": 0.8208, "theta": -0.1635, "rho": 0.1977, "theo": 6.3699, "change": -1.25, "open": 8.22, "high": 9.47, "low": 6.19, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-08-28T16:12:02", "percent_change": -16.3613, "prev_day_close": 7.6399998664856}, {"option": "SPY260925P00776000", "bid": 12.8, "bid_size": 6.0, "ask": 13.16, "ask_size": 11.0, "iv": 0.107, "open_interest": 293.0, "volume": 183.0, "delta": -0.6152, "gamma": 0.0169, "vega": 0.814, "theta": -0.1582, "rho": -0.3011, "theo": 12.9939, "change": 0.405, "open": 11.62, "high": 13.5, "low": 10.15, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-08-28T16:01:33", "percent_change": 3.24389, "prev_day_close": 12.4850001335144}, {"option": "SPY260925C00777000", "bid": 5.91, "bid_size": 103.0, "ask": 5.96, "ask_size": 184.0, "iv": 0.1065, "open_interest": 255.0, "volume": 180.0, "delta": 0.3875, "gamma": 0.0174, "vega": 0.8119, "theta": -0.1601, "rho": 0.1887, "theo": 5.9212, "change": -0.85, "open": 7.57, "high": 9.0, "low": 5.83, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-08-28T15:57:26", "percent_change": -11.8715, "prev_day_close": 7.15999984741211}, {"option": "SPY260925P00777000", "bid": 13.34, "bid_size": 34.0, "ask": 13.93, "ask_size": 50.0, "iv": 0.1062, "open_interest": 294.0, "volume": 102.0, "delta": -0.6328, "gamma": 0.0168, "vega": 0.803, "theta": -0.1548, "rho": -0.3085, "theo": 13.5627, "change": -1.475, "open": 11.98, "high": 11.98, "low": 11.26, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-08-28T11:41:28", "percent_change": -11.3331, "prev_day_close": 13.0149998664856}, {"option": "SPY260925C00778000", "bid": 5.48, "bid_size": 105.0, "ask": 5.53, "ask_size": 172.0, "iv": 0.1058, "open_interest": 804.0, "volume": 153.0, "delta": 0.3694, "gamma": 0.0172, "vega": 0.8016, "theta": -0.1564, "rho": 0.1797, "theo": 5.4915, "change": -1.05, "open": 7.17, "high": 8.13, "low": 5.43, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-28T15:31:10", "percent_change": -15.6716, "prev_day_close": 6.69999980926514}, {"option": "SPY260925P00778000", "bid": 13.68, "bid_size": 204.0, "ask": 14.53, "ask_size": 204.0, "iv": 0.105, "open_interest": 91.0, "volume": 170.0, "delta": -0.6503, "gamma": 0.0166, "vega": 0.7873, "theta": -0.151, "rho": -0.3179, "theo": 14.1556, "change": 0.43, "open": 12.89, "high": 14.27, "low": 11.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-28T12:22:14", "percent_change": 3.16875, "prev_day_close": 13.5700001716614}, {"option": "SPY260925C00779000", "bid": 5.08, "bid_size": 59.0, "ask": 5.12, "ask_size": 176.0, "iv": 0.105, "open_interest": 801.0, "volume": 234.0, "delta": 0.3516, "gamma": 0.017, "vega": 0.788, "theta": -0.1525, "rho": 0.1758, "theo": 5.0863, "change": -0.94, "open": 6.48, "high": 7.53, "low": 4.95, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -15.04, "prev_day_close": 6.25}, {"option": "SPY260925P00779000", "bid": 13.47, "bid_size": 33.0, "ask": 15.98, "ask_size": 12.0, "iv": 0.1042, "open_interest": 79.0, "volume": 10.0, "delta": -0.6677, "gamma": 0.0164, "vega": 0.7754, "theta": -0.1471, "rho": -0.3244, "theo": 14.7681, "change": -1.27, "open": 13.82, "high": 14.0, "low": 12.6, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-08-28T11:47:55", "percent_change": -8.98797, "prev_day_close": 14.1300001144409}, {"option": "SPY260925C00780000", "bid": 4.69, "bid_size": 114.0, "ask": 4.73, "ask_size": 1.0, "iv": 0.1043, "open_interest": 1544.0, "volume": 900.0, "delta": 0.334, "gamma": 0.0168, "vega": 0.7746, "theta": -0.1483, "rho": 0.1667, "theo": 4.7032, "change": -0.995, "open": 6.0, "high": 7.51, "low": 4.57, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -17.0815, "prev_day_close": 5.82500004768372}, {"option": "SPY260925P00780000", "bid": 14.08, "bid_size": 5.0, "ask": 17.04, "ask_size": 53.0, "iv": 0.1063, "open_interest": 424.0, "volume": 101.0, "delta": -0.6849, "gamma": 0.0162, "vega": 0.7614, "theta": -0.1429, "rho": -0.3311, "theo": 15.3992, "change": 1.28, "open": 13.73, "high": 16.0, "low": 12.12, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-28T14:52:45", "percent_change": 8.69565, "prev_day_close": 14.7200002670288}, {"option": "SPY260925C00781000", "bid": 4.32, "bid_size": 128.0, "ask": 4.37, "ask_size": 200.0, "iv": 0.1036, "open_interest": 661.0, "volume": 546.0, "delta": 0.3164, "gamma": 0.0165, "vega": 0.7601, "theta": -0.1439, "rho": 0.1578, "theo": 4.3387, "change": -1.045, "open": 5.62, "high": 6.8, "low": 4.29, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-08-28T16:14:55", "percent_change": -19.2627, "prev_day_close": 5.42499995231628}, {"option": "SPY260925P00781000", "bid": 14.73, "bid_size": 1.0, "ask": 17.69, "ask_size": 12.0, "iv": 0.1057, "open_interest": 11.0, "volume": 4.0, "delta": -0.702, "gamma": 0.0159, "vega": 0.7444, "theta": -0.1385, "rho": -0.3395, "theo": 16.051, "change": 0.655, "open": 16.09, "high": 16.09, "low": 15.98, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-08-28T15:49:43", "percent_change": 4.27406, "prev_day_close": 15.3249998092651}, {"option": "SPY260925C00782000", "bid": 3.98, "bid_size": 122.0, "ask": 4.02, "ask_size": 188.0, "iv": 0.103, "open_interest": 457.0, "volume": 528.0, "delta": 0.299, "gamma": 0.0162, "vega": 0.7443, "theta": -0.1393, "rho": 0.1489, "theo": 3.9927, "change": -0.93, "open": 5.32, "high": 6.5, "low": 3.91, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-28T15:53:21", "percent_change": -18.4524, "prev_day_close": 5.03999996185303}, {"option": "SPY260925P00782000", "bid": 15.4, "bid_size": 1.0, "ask": 18.35, "ask_size": 4.0, "iv": 0.1049, "open_interest": 1.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0156, "vega": 0.7226, "theta": -0.1339, "rho": -0.3481, "theo": 16.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-27T12:03:14", "percent_change": 0.0, "prev_day_close": 15.9649996757507}, {"option": "SPY260925C00783000", "bid": 3.65, "bid_size": 149.0, "ask": 3.7, "ask_size": 206.0, "iv": 0.1023, "open_interest": 307.0, "volume": 233.0, "delta": 0.2822, "gamma": 0.0158, "vega": 0.7231, "theta": -0.1345, "rho": 0.1441, "theo": 3.6705, "change": -0.775, "open": 4.54, "high": 5.93, "low": 3.78, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T15:41:27", "percent_change": -16.5775, "prev_day_close": 4.67499995231628}, {"option": "SPY260925P00783000", "bid": 16.09, "bid_size": 1.0, "ask": 19.03, "ask_size": 1.0, "iv": 0.1043, "open_interest": 29.0, "volume": 10.0, "delta": -0.7349, "gamma": 0.0152, "vega": 0.705, "theta": -0.1291, "rho": -0.3542, "theo": 17.4187, "change": -2.34, "open": 15.06, "high": 15.06, "low": 14.28, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-08-28T10:53:38", "percent_change": -14.0794, "prev_day_close": 16.6199998855591}, {"option": "SPY260925C00784000", "bid": 3.35, "bid_size": 129.0, "ask": 3.39, "ask_size": 200.0, "iv": 0.1017, "open_interest": 356.0, "volume": 47.0, "delta": 0.2657, "gamma": 0.0155, "vega": 0.7047, "theta": -0.1296, "rho": 0.1355, "theo": 3.3676, "change": -0.755, "open": 4.95, "high": 5.06, "low": 3.37, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-08-28T15:45:08", "percent_change": -17.4164, "prev_day_close": 4.33500003814697}, {"option": "SPY260925P00784000", "bid": 16.8, "bid_size": 1.0, "ask": 19.74, "ask_size": 4.0, "iv": 0.1038, "open_interest": 1.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0148, "vega": 0.686, "theta": -0.1242, "rho": -0.3604, "theo": 18.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-14T11:42:45", "percent_change": 0.0, "prev_day_close": 17.2699995040894}, {"option": "SPY260925C00785000", "bid": 3.06, "bid_size": 237.0, "ask": 3.1, "ask_size": 135.0, "iv": 0.1011, "open_interest": 3009.0, "volume": 163.0, "delta": 0.2496, "gamma": 0.015, "vega": 0.6854, "theta": -0.1245, "rho": 0.1271, "theo": 3.0822, "change": -0.945, "open": 4.56, "high": 5.18, "low": 2.99, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-28T16:07:06", "percent_change": -23.5955, "prev_day_close": 4.00499999523163}, {"option": "SPY260925P00785000", "bid": 17.53, "bid_size": 1.0, "ask": 20.46, "ask_size": 12.0, "iv": 0.1032, "open_interest": 105.0, "volume": 1.0, "delta": -0.7665, "gamma": 0.0144, "vega": 0.6633, "theta": -0.1192, "rho": -0.369, "theo": 18.8589, "change": 0.535, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-28T14:10:40", "percent_change": 2.97801, "prev_day_close": 17.9650001525879}, {"option": "SPY260925C00786000", "bid": 2.8, "bid_size": 135.0, "ask": 2.84, "ask_size": 212.0, "iv": 0.1006, "open_interest": 672.0, "volume": 42.0, "delta": 0.2338, "gamma": 0.0146, "vega": 0.6647, "theta": -0.1193, "rho": 0.1219, "theo": 2.8144, "change": -0.795, "open": 4.72, "high": 4.72, "low": 2.71, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-28T16:01:08", "percent_change": -21.5156, "prev_day_close": 3.69500005245209}, {"option": "SPY260925P00786000", "bid": 18.28, "bid_size": 1.0, "ask": 21.2, "ask_size": 4.0, "iv": 0.1027, "open_interest": 5.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0139, "vega": 0.6386, "theta": -0.1141, "rho": -0.3751, "theo": 19.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.83, "last_trade_time": "2026-08-26T13:39:32", "percent_change": 0.0, "prev_day_close": 18.6600008010864}, {"option": "SPY260925C00787000", "bid": 2.55, "bid_size": 139.0, "ask": 2.59, "ask_size": 212.0, "iv": 0.1001, "open_interest": 1192.0, "volume": 263.0, "delta": 0.2187, "gamma": 0.0141, "vega": 0.639, "theta": -0.1141, "rho": 0.1138, "theo": 2.568, "change": -0.745, "open": 3.55, "high": 3.6, "low": 2.57, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-08-28T15:20:56", "percent_change": -21.8796, "prev_day_close": 3.40500009059906}, {"option": "SPY260925P00787000", "bid": 20.07, "bid_size": 4.0, "ask": 21.96, "ask_size": 4.0, "iv": 0.1104, "open_interest": 3.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0135, "vega": 0.6174, "theta": -0.109, "rho": -0.381, "theo": 20.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.53, "last_trade_time": "2026-08-26T13:35:54", "percent_change": 0.0, "prev_day_close": 19.3800001144409}, {"option": "SPY260925C00788000", "bid": 2.32, "bid_size": 271.0, "ask": 2.36, "ask_size": 367.0, "iv": 0.0996, "open_interest": 780.0, "volume": 103.0, "delta": 0.2041, "gamma": 0.0136, "vega": 0.617, "theta": -0.1088, "rho": 0.1061, "theo": 2.3376, "change": -0.585, "open": 3.25, "high": 4.18, "low": 2.3, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-28T15:56:51", "percent_change": -18.6603, "prev_day_close": 3.13499999046326}, {"option": "SPY260925P00788000", "bid": 19.83, "bid_size": 4.0, "ask": 22.73, "ask_size": 12.0, "iv": 0.1018, "open_interest": 26.0, "volume": 1.0, "delta": -0.8102, "gamma": 0.013, "vega": 0.5944, "theta": -0.1038, "rho": -0.3863, "theo": 21.1547, "change": -1.525, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-08-28T10:00:54", "percent_change": -7.57764, "prev_day_close": 20.125}, {"option": "SPY260925C00789000", "bid": 2.11, "bid_size": 79.0, "ask": 2.14, "ask_size": 372.0, "iv": 0.0991, "open_interest": 832.0, "volume": 454.0, "delta": 0.1899, "gamma": 0.013, "vega": 0.5946, "theta": -0.1035, "rho": 0.0986, "theo": 2.1229, "change": -0.805, "open": 3.1, "high": 3.88, "low": 2.05, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-28T14:56:26", "percent_change": -28.0, "prev_day_close": 2.875}, {"option": "SPY260925P00789000", "bid": 20.62, "bid_size": 1.0, "ask": 23.52, "ask_size": 4.0, "iv": 0.1013, "open_interest": 8.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0124, "vega": 0.5678, "theta": -0.0986, "rho": -0.3934, "theo": 21.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.01, "last_trade_time": "2026-08-26T13:37:15", "percent_change": 0.0, "prev_day_close": 20.8850002288818}, {"option": "SPY260925C00790000", "bid": 1.91, "bid_size": 172.0, "ask": 1.94, "ask_size": 209.0, "iv": 0.0987, "open_interest": 897.0, "volume": 692.0, "delta": 0.1764, "gamma": 0.0125, "vega": 0.5699, "theta": -0.0982, "rho": 0.0935, "theo": 1.9249, "change": -0.645, "open": 2.9, "high": 3.65, "low": 1.93, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-28T16:03:05", "percent_change": -24.4782, "prev_day_close": 2.63499999046326}, {"option": "SPY260925P00790000", "bid": 21.44, "bid_size": 4.0, "ask": 24.33, "ask_size": 12.0, "iv": 0.1009, "open_interest": 26.0, "volume": 10.0, "delta": -0.8365, "gamma": 0.0119, "vega": 0.5419, "theta": -0.0934, "rho": -0.3981, "theo": 22.7685, "change": 1.035, "open": 23.2, "high": 23.2, "low": 22.69, "tick": "down", "last_trade_price": 22.69, "last_trade_time": "2026-08-28T13:33:08", "percent_change": 4.77949, "prev_day_close": 21.6550006866455}, {"option": "SPY260925C00791000", "bid": 1.73, "bid_size": 83.0, "ask": 1.76, "ask_size": 380.0, "iv": 0.0982, "open_interest": 642.0, "volume": 448.0, "delta": 0.1636, "gamma": 0.012, "vega": 0.5433, "theta": -0.093, "rho": 0.0866, "theo": 1.7434, "change": -0.695, "open": 2.55, "high": 3.06, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-08-28T15:06:39", "percent_change": -28.7785, "prev_day_close": 2.41500008106232}, {"option": "SPY260925P00791000", "bid": 22.27, "bid_size": 4.0, "ask": 25.15, "ask_size": 12.0, "iv": 0.1006, "open_interest": 52.0, "volume": 3.0, "delta": -0.8489, "gamma": 0.0113, "vega": 0.5196, "theta": -0.0882, "rho": -0.4025, "theo": 23.5961, "change": -2.225, "open": 21.67, "high": 21.67, "low": 19.34, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-08-28T11:45:23", "percent_change": -9.91754, "prev_day_close": 22.4350004196167}, {"option": "SPY260925C00792000", "bid": 1.56, "bid_size": 302.0, "ask": 1.59, "ask_size": 387.0, "iv": 0.0979, "open_interest": 424.0, "volume": 202.0, "delta": 0.1513, "gamma": 0.0114, "vega": 0.5198, "theta": -0.0879, "rho": 0.08, "theo": 1.5757, "change": -0.5, "open": 2.47, "high": 3.13, "low": 1.55, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-08-28T15:41:27", "percent_change": -22.6244, "prev_day_close": 2.21000003814697}, {"option": "SPY260925P00792000", "bid": 24.11, "bid_size": 4.0, "ask": 25.99, "ask_size": 4.0, "iv": 0.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0108, "vega": 0.4948, "theta": -0.0832, "rho": -0.4091, "theo": 24.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2399997711182}, {"option": "SPY260925C00793000", "bid": 1.41, "bid_size": 90.0, "ask": 1.44, "ask_size": 402.0, "iv": 0.0976, "open_interest": 478.0, "volume": 41.0, "delta": 0.1396, "gamma": 0.0108, "vega": 0.4964, "theta": -0.0827, "rho": 0.0737, "theo": 1.4211, "change": -0.615, "open": 2.84, "high": 2.84, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -30.5211, "prev_day_close": 2.01499998569489}, {"option": "SPY260925P00793000", "bid": 23.53, "bid_size": 1.0, "ask": 26.84, "ask_size": 4.0, "iv": 0.095, "open_interest": 20.0, "volume": 28.0, "delta": -0.8716, "gamma": 0.0102, "vega": 0.468, "theta": -0.0783, "rho": -0.4134, "theo": 25.2955, "change": -1.455, "open": 21.96, "high": 22.6, "low": 21.64, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-28T11:48:15", "percent_change": -6.04864, "prev_day_close": 24.0549993515015}, {"option": "SPY260925C00794000", "bid": 1.27, "bid_size": 94.0, "ask": 1.3, "ask_size": 417.0, "iv": 0.0973, "open_interest": 574.0, "volume": 188.0, "delta": 0.1287, "gamma": 0.0102, "vega": 0.4706, "theta": -0.0778, "rho": 0.0692, "theo": 1.2813, "change": -0.51, "open": 2.02, "high": 2.6, "low": 1.26, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-28T15:22:03", "percent_change": -27.7174, "prev_day_close": 1.8400000333786}, {"option": "SPY260925P00794000", "bid": 25.83, "bid_size": 4.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.1106, "open_interest": 20.0, "volume": 20.0, "delta": -0.8819, "gamma": 0.0097, "vega": 0.443, "theta": -0.0734, "rho": -0.4175, "theo": 26.1641, "change": -2.475, "open": 22.42, "high": 22.42, "low": 22.42, "tick": "down", "last_trade_price": 22.42, "last_trade_time": "2026-08-28T11:40:29", "percent_change": -9.94176, "prev_day_close": 24.8950004577637}, {"option": "SPY260925C00795000", "bid": 1.14, "bid_size": 351.0, "ask": 1.17, "ask_size": 430.0, "iv": 0.0971, "open_interest": 422.0, "volume": 249.0, "delta": 0.1184, "gamma": 0.0097, "vega": 0.4452, "theta": -0.0731, "rho": 0.0636, "theo": 1.1537, "change": -0.52, "open": 1.84, "high": 2.39, "low": 1.13, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T16:08:56", "percent_change": -31.1377, "prev_day_close": 1.66999995708466}, {"option": "SPY260925P00795000", "bid": 25.59, "bid_size": 4.0, "ask": 28.58, "ask_size": 1.0, "iv": 0.0981, "open_interest": 4.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0091, "vega": 0.4206, "theta": -0.0687, "rho": -0.421, "theo": 27.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-08-25T11:08:23", "percent_change": 0.0, "prev_day_close": 26.3200006484985}, {"option": "SPY260925C00796000", "bid": 1.02, "bid_size": 366.0, "ask": 1.05, "ask_size": 445.0, "iv": 0.0968, "open_interest": 364.0, "volume": 247.0, "delta": 0.1087, "gamma": 0.0091, "vega": 0.4224, "theta": -0.0684, "rho": 0.0583, "theo": 1.0371, "change": -0.46, "open": 1.68, "high": 2.04, "low": 1.03, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T16:04:25", "percent_change": -30.2632, "prev_day_close": 1.51999998092651}, {"option": "SPY260925P00796000", "bid": 26.17, "bid_size": 1.0, "ask": 29.47, "ask_size": 1.0, "iv": 0.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0086, "vega": 0.3962, "theta": -0.0642, "rho": -0.426, "theo": 27.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "SPY260925C00797000", "bid": 0.92, "bid_size": 230.0, "ask": 0.94, "ask_size": 130.0, "iv": 0.0966, "open_interest": 512.0, "volume": 101.0, "delta": 0.0997, "gamma": 0.0086, "vega": 0.3995, "theta": -0.0639, "rho": 0.0542, "theo": 0.9316, "change": -0.46, "open": 1.52, "high": 1.79, "low": 0.91, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-28T16:08:15", "percent_change": -33.3333, "prev_day_close": 1.37999999523163}, {"option": "SPY260925P00797000", "bid": 27.08, "bid_size": 1.0, "ask": 30.36, "ask_size": 1.0, "iv": 0.093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.008, "vega": 0.3718, "theta": -0.0599, "rho": -0.429, "theo": 28.8382, "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": 28.039999961853}, {"option": "SPY260925C00798000", "bid": 0.82, "bid_size": 512.0, "ask": 0.85, "ask_size": 605.0, "iv": 0.0964, "open_interest": 335.0, "volume": 256.0, "delta": 0.0913, "gamma": 0.008, "vega": 0.3759, "theta": -0.0597, "rho": 0.0496, "theo": 0.837, "change": -0.34, "open": 1.12, "high": 1.7, "low": 0.83, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T15:55:27", "percent_change": -27.2, "prev_day_close": 1.25}, {"option": "SPY260925P00798000", "bid": 27.99, "bid_size": 1.0, "ask": 31.27, "ask_size": 1.0, "iv": 0.0926, "open_interest": 1.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0075, "vega": 0.3498, "theta": -0.0558, "rho": -0.4317, "theo": 29.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.19, "last_trade_time": "2026-08-21T11:37:36", "percent_change": 0.0, "prev_day_close": 28.9950008392334}, {"option": "SPY260925C00799000", "bid": 0.74, "bid_size": 531.0, "ask": 0.76, "ask_size": 254.0, "iv": 0.0963, "open_interest": 254.0, "volume": 36.0, "delta": 0.0836, "gamma": 0.0075, "vega": 0.3534, "theta": -0.0557, "rho": 0.0454, "theo": 0.7514, "change": -0.32, "open": 1.24, "high": 1.24, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T13:02:51", "percent_change": -28.0702, "prev_day_close": 1.13999998569489}, {"option": "SPY260925P00799000", "bid": 29.09, "bid_size": 4.0, "ask": 32.19, "ask_size": 1.0, "iv": 0.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.007, "vega": 0.3296, "theta": -0.0519, "rho": -0.4353, "theo": 30.669, "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": 29.914999961853}, {"option": "SPY260925C00800000", "bid": 0.66, "bid_size": 556.0, "ask": 0.69, "ask_size": 641.0, "iv": 0.0963, "open_interest": 1184.0, "volume": 2748.0, "delta": 0.0764, "gamma": 0.007, "vega": 0.333, "theta": -0.0518, "rho": 0.0414, "theo": 0.6742, "change": -0.34, "open": 1.06, "high": 1.51, "low": 0.67, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T16:11:57", "percent_change": -33.0097, "prev_day_close": 1.02999997138977}, {"option": "SPY260925P00800000", "bid": 29.97, "bid_size": 4.0, "ask": 33.11, "ask_size": 1.0, "iv": 0.0941, "open_interest": 15.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0066, "vega": 0.3082, "theta": -0.0482, "rho": -0.439, "theo": 31.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.33, "last_trade_time": "2026-08-21T09:40:34", "percent_change": 0.0, "prev_day_close": 30.2650003433228}, {"option": "SPY260925C00801000", "bid": 0.59, "bid_size": 568.0, "ask": 0.62, "ask_size": 649.0, "iv": 0.0962, "open_interest": 504.0, "volume": 132.0, "delta": 0.0698, "gamma": 0.0066, "vega": 0.3128, "theta": -0.0483, "rho": 0.0383, "theo": 0.6055, "change": -0.35, "open": 1.09, "high": 1.35, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T14:55:31", "percent_change": -37.6344, "prev_day_close": 0.930000007152557}, {"option": "SPY260925P00801000", "bid": 30.77, "bid_size": 1.0, "ask": 34.04, "ask_size": 1.0, "iv": 0.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0061, "vega": 0.2876, "theta": -0.0448, "rho": -0.4412, "theo": 32.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1950006484985}, {"option": "SPY260925C00802000", "bid": 0.53, "bid_size": 585.0, "ask": 0.55, "ask_size": 50.0, "iv": 0.0961, "open_interest": 143.0, "volume": 233.0, "delta": 0.0637, "gamma": 0.0061, "vega": 0.2931, "theta": -0.0449, "rho": 0.035, "theo": 0.5442, "change": -0.3, "open": 0.92, "high": 1.17, "low": 0.52, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T16:09:51", "percent_change": -35.7143, "prev_day_close": 0.840000003576279}, {"option": "SPY260925P00802000", "bid": 31.72, "bid_size": 1.0, "ask": 34.98, "ask_size": 1.0, "iv": 0.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0057, "vega": 0.2692, "theta": -0.0415, "rho": -0.4432, "theo": 33.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "SPY260925C00803000", "bid": 0.48, "bid_size": 601.0, "ask": 0.5, "ask_size": 673.0, "iv": 0.0964, "open_interest": 306.0, "volume": 204.0, "delta": 0.0582, "gamma": 0.0057, "vega": 0.2743, "theta": -0.0418, "rho": 0.0319, "theo": 0.4894, "change": -0.21, "open": 0.83, "high": 0.98, "low": 0.53, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T15:57:36", "percent_change": -27.6316, "prev_day_close": 0.759999990463257}, {"option": "SPY260925P00803000", "bid": 32.67, "bid_size": 4.0, "ask": 35.93, "ask_size": 1.0, "iv": 0.0901, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0052, "vega": 0.2522, "theta": -0.0385, "rho": -0.4463, "theo": 34.4251, "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": 33.0899991989136}, {"option": "SPY260925C00804000", "bid": 0.43, "bid_size": 617.0, "ask": 0.45, "ask_size": 684.0, "iv": 0.0965, "open_interest": 240.0, "volume": 11.0, "delta": 0.0532, "gamma": 0.0053, "vega": 0.2575, "theta": -0.0388, "rho": 0.0291, "theo": 0.4405, "change": -0.19, "open": 0.59, "high": 1.06, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:58:14", "percent_change": -27.5362, "prev_day_close": 0.689999997615814}, {"option": "SPY260925P00804000", "bid": 33.62, "bid_size": 1.0, "ask": 36.88, "ask_size": 1.0, "iv": 0.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0049, "vega": 0.2352, "theta": -0.0357, "rho": -0.4485, "theo": 35.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0450000762939}, {"option": "SPY260925C00805000", "bid": 0.39, "bid_size": 645.0, "ask": 0.41, "ask_size": 703.0, "iv": 0.0968, "open_interest": 565.0, "volume": 172.0, "delta": 0.0486, "gamma": 0.0049, "vega": 0.2413, "theta": -0.0361, "rho": 0.0269, "theo": 0.3974, "change": -0.205, "open": 0.63, "high": 0.95, "low": 0.39, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T15:53:28", "percent_change": -32.8, "prev_day_close": 0.625}, {"option": "SPY260925P00805000", "bid": 34.6, "bid_size": 4.0, "ask": 37.84, "ask_size": 1.0, "iv": 0.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0045, "vega": 0.2194, "theta": -0.0331, "rho": -0.4501, "theo": 36.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9899997711182}, {"option": "SPY260925C00806000", "bid": 0.35, "bid_size": 666.0, "ask": 0.37, "ask_size": 729.0, "iv": 0.0969, "open_interest": 282.0, "volume": 51.0, "delta": 0.0445, "gamma": 0.0046, "vega": 0.2259, "theta": -0.0337, "rho": 0.0246, "theo": 0.3592, "change": -0.175, "open": 0.75, "high": 0.88, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:50:27", "percent_change": -30.9735, "prev_day_close": 0.564999997615814}, {"option": "SPY260925P00806000", "bid": 35.55, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0042, "vega": 0.2047, "theta": -0.0307, "rho": -0.4514, "theo": 37.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9149990081787}, {"option": "SPY260925C00807000", "bid": 0.32, "bid_size": 693.0, "ask": 0.34, "ask_size": 754.0, "iv": 0.0974, "open_interest": 30.0, "volume": 219.0, "delta": 0.0407, "gamma": 0.0042, "vega": 0.2115, "theta": -0.0314, "rho": 0.0225, "theo": 0.3253, "change": -0.195, "open": 0.59, "high": 0.74, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T16:09:51", "percent_change": -37.8641, "prev_day_close": 0.514999985694885}, {"option": "SPY260925P00807000", "bid": 36.52, "bid_size": 1.0, "ask": 39.77, "ask_size": 1.0, "iv": 0.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0039, "vega": 0.1913, "theta": -0.0286, "rho": -0.4534, "theo": 38.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-08-24T10:03:00", "percent_change": 0.0, "prev_day_close": 36.9549999237061}, {"option": "SPY260925C00808000", "bid": 0.29, "bid_size": 716.0, "ask": 0.31, "ask_size": 776.0, "iv": 0.0978, "open_interest": 403.0, "volume": 210.0, "delta": 0.0374, "gamma": 0.0039, "vega": 0.1984, "theta": -0.0293, "rho": 0.0206, "theo": 0.2952, "change": -0.16, "open": 0.43, "high": 0.71, "low": 0.28, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:50:27", "percent_change": -34.0426, "prev_day_close": 0.469999998807907}, {"option": "SPY260925P00808000", "bid": 37.5, "bid_size": 1.0, "ask": 40.74, "ask_size": 1.0, "iv": 0.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0036, "vega": 0.179, "theta": -0.0266, "rho": -0.4554, "theo": 39.2424, "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": 37.875}, {"option": "SPY260925C00809000", "bid": 0.26, "bid_size": 739.0, "ask": 0.28, "ask_size": 796.0, "iv": 0.0983, "open_interest": 416.0, "volume": 446.0, "delta": 0.0343, "gamma": 0.0036, "vega": 0.1862, "theta": -0.0274, "rho": 0.0191, "theo": 0.2688, "change": -0.155, "open": 0.44, "high": 0.63, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T16:11:02", "percent_change": -36.4706, "prev_day_close": 0.424999997019768}, {"option": "SPY260925P00809000", "bid": 38.47, "bid_size": 1.0, "ask": 41.71, "ask_size": 1.0, "iv": 0.0864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0033, "vega": 0.1673, "theta": -0.0248, "rho": -0.4565, "theo": 40.217, "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": 38.8999996185303}, {"option": "SPY260925C00810000", "bid": 0.24, "bid_size": 766.0, "ask": 0.26, "ask_size": 821.0, "iv": 0.0987, "open_interest": 338.0, "volume": 219.0, "delta": 0.0316, "gamma": 0.0034, "vega": 0.1748, "theta": -0.0256, "rho": 0.0176, "theo": 0.2455, "change": -0.125, "open": 0.41, "high": 0.59, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:50:36", "percent_change": -32.4675, "prev_day_close": 0.384999990463257}, {"option": "SPY260925P00810000", "bid": 39.45, "bid_size": 1.0, "ask": 42.69, "ask_size": 1.0, "iv": 0.0859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0031, "vega": 0.1568, "theta": -0.0231, "rho": -0.458, "theo": 41.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-08-17T11:45:22", "percent_change": 0.0, "prev_day_close": 39.8400001525879}, {"option": "SPY260925C00811000", "bid": 0.22, "bid_size": 780.0, "ask": 0.23, "ask_size": 58.0, "iv": 0.0989, "open_interest": 103.0, "volume": 26.0, "delta": 0.0292, "gamma": 0.0032, "vega": 0.1643, "theta": -0.024, "rho": 0.0162, "theo": 0.2249, "change": -0.135, "open": 0.47, "high": 0.47, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T13:31:12", "percent_change": -38.0282, "prev_day_close": 0.355000004172325}, {"option": "SPY260925P00811000", "bid": 40.43, "bid_size": 1.0, "ask": 43.67, "ask_size": 1.0, "iv": 0.0849, "open_interest": 1.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0028, "vega": 0.1466, "theta": -0.0216, "rho": -0.4589, "theo": 42.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.08, "last_trade_time": "2026-08-27T16:01:56", "percent_change": 0.0, "prev_day_close": 40.8349990844727}, {"option": "SPY260925C00812000", "bid": 0.2, "bid_size": 797.0, "ask": 0.22, "ask_size": 847.0, "iv": 0.0997, "open_interest": 54.0, "volume": 63.0, "delta": 0.0269, "gamma": 0.0029, "vega": 0.1546, "theta": -0.0226, "rho": 0.015, "theo": 0.2067, "change": -0.095, "open": 0.35, "high": 0.51, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:41:27", "percent_change": -29.2308, "prev_day_close": 0.325000002980232}, {"option": "SPY260925P00812000", "bid": 41.41, "bid_size": 1.0, "ask": 44.65, "ask_size": 1.0, "iv": 0.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0026, "vega": 0.1377, "theta": -0.0203, "rho": -0.4605, "theo": 43.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8050003051758}, {"option": "SPY260925C00813000", "bid": 0.19, "bid_size": 180.0, "ask": 0.2, "ask_size": 862.0, "iv": 0.1004, "open_interest": 458.0, "volume": 13.0, "delta": 0.025, "gamma": 0.0027, "vega": 0.1457, "theta": -0.0213, "rho": 0.0138, "theo": 0.1905, "change": 0.025, "open": 0.29, "high": 0.32, "low": 0.28, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T10:44:06", "percent_change": 8.47458, "prev_day_close": 0.295000001788139}, {"option": "SPY260925P00813000", "bid": 42.4, "bid_size": 1.0, "ask": 45.63, "ask_size": 1.0, "iv": 0.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0025, "vega": 0.1296, "theta": -0.0191, "rho": -0.4616, "theo": 44.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7750015258789}, {"option": "SPY260925C00814000", "bid": 0.17, "bid_size": 828.0, "ask": 0.18, "ask_size": 874.0, "iv": 0.1006, "open_interest": 145.0, "volume": 3.0, "delta": 0.0232, "gamma": 0.0026, "vega": 0.1376, "theta": -0.0201, "rho": 0.013, "theo": 0.1763, "change": -0.065, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T12:25:45", "percent_change": -23.6364, "prev_day_close": 0.275000005960464}, {"option": "SPY260925P00814000", "bid": 43.38, "bid_size": 1.0, "ask": 46.62, "ask_size": 1.0, "iv": 0.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0023, "vega": 0.1222, "theta": -0.018, "rho": -0.4625, "theo": 45.125, "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": 43.7550010681152}, {"option": "SPY260925C00815000", "bid": 0.16, "bid_size": 848.0, "ask": 0.17, "ask_size": 893.0, "iv": 0.1015, "open_interest": 524.0, "volume": 1618.0, "delta": 0.0216, "gamma": 0.0024, "vega": 0.1301, "theta": -0.019, "rho": 0.012, "theo": 0.1636, "change": -0.095, "open": 0.26, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T16:13:33", "percent_change": -37.2549, "prev_day_close": 0.254999995231628}, {"option": "SPY260925P00815000", "bid": 44.37, "bid_size": 1.0, "ask": 47.6, "ask_size": 1.0, "iv": 0.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0021, "vega": 0.1151, "theta": -0.017, "rho": -0.4636, "theo": 46.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7299995422363}, {"option": "SPY260925C00816000", "bid": 0.15, "bid_size": 851.0, "ask": 0.16, "ask_size": 893.0, "iv": 0.1022, "open_interest": 239.0, "volume": 10.0, "delta": 0.0202, "gamma": 0.0022, "vega": 0.1236, "theta": -0.0181, "rho": 0.0113, "theo": 0.1532, "change": -0.085, "open": 0.37, "high": 0.37, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T13:52:30", "percent_change": -36.1702, "prev_day_close": 0.234999999403954}, {"option": "SPY260925P00816000", "bid": 45.36, "bid_size": 1.0, "ask": 48.59, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.002, "vega": 0.1089, "theta": -0.016, "rho": -0.4642, "theo": 47.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7150001525879}, {"option": "SPY260925C00817000", "bid": 0.14, "bid_size": 853.0, "ask": 0.15, "ask_size": 891.0, "iv": 0.103, "open_interest": 76.0, "volume": 57.0, "delta": 0.0189, "gamma": 0.0021, "vega": 0.1172, "theta": -0.0172, "rho": 0.0106, "theo": 0.1431, "change": -0.085, "open": 0.31, "high": 0.31, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T14:17:05", "percent_change": -39.5349, "prev_day_close": 0.214999996125698}, {"option": "SPY260925P00817000", "bid": 46.35, "bid_size": 1.0, "ask": 49.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0019, "vega": 0.1026, "theta": -0.0152, "rho": -0.4652, "theo": 48.0886, "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": 46.6949996948242}, {"option": "SPY260925C00818000", "bid": 0.13, "bid_size": 854.0, "ask": 0.14, "ask_size": 890.0, "iv": 0.1037, "open_interest": 184.0, "volume": 2.0, "delta": 0.0178, "gamma": 0.002, "vega": 0.1113, "theta": -0.0164, "rho": 0.0099, "theo": 0.134, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T10:43:55", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "SPY260925P00818000", "bid": 47.34, "bid_size": 1.0, "ask": 50.57, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0018, "vega": 0.0974, "theta": -0.0145, "rho": -0.4662, "theo": 49.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6900005340576}, {"option": "SPY260925C00819000", "bid": 0.12, "bid_size": 856.0, "ask": 0.13, "ask_size": 889.0, "iv": 0.1044, "open_interest": 144.0, "volume": 1.0, "delta": 0.0167, "gamma": 0.0019, "vega": 0.1058, "theta": -0.0156, "rho": 0.0093, "theo": 0.1259, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:36:38", "percent_change": 8.10811, "prev_day_close": 0.185000002384186}, {"option": "SPY260925P00819000", "bid": 48.33, "bid_size": 1.0, "ask": 51.56, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0016, "vega": 0.0924, "theta": -0.0138, "rho": -0.4672, "theo": 50.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "SPY260925C00820000", "bid": 0.11, "bid_size": 863.0, "ask": 0.12, "ask_size": 87.0, "iv": 0.105, "open_interest": 240.0, "volume": 30.0, "delta": 0.0156, "gamma": 0.0017, "vega": 0.1005, "theta": -0.0149, "rho": 0.0088, "theo": 0.1182, "change": -0.055, "open": 0.18, "high": 0.26, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:37:18", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "SPY260925P00820000", "bid": 49.32, "bid_size": 1.0, "ask": 52.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0016, "vega": 0.0881, "theta": -0.0132, "rho": -0.4681, "theo": 51.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6700000762939}, {"option": "SPY260925C00821000", "bid": 0.11, "bid_size": 858.0, "ask": 0.12, "ask_size": 902.0, "iv": 0.1066, "open_interest": 708.0, "volume": 570.0, "delta": 0.0148, "gamma": 0.0016, "vega": 0.0962, "theta": -0.0143, "rho": 0.0083, "theo": 0.1121, "change": 0.005, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T11:40:54", "percent_change": 3.0303, "prev_day_close": 0.16499999910593}, {"option": "SPY260925P00821000", "bid": 50.31, "bid_size": 1.0, "ask": 53.54, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0015, "vega": 0.084, "theta": -0.0126, "rho": -0.4688, "theo": 52.0531, "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": 50.6599998474121}, {"option": "SPY260925C00822000", "bid": 0.1, "bid_size": 859.0, "ask": 0.11, "ask_size": 885.0, "iv": 0.107, "open_interest": 109.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0016, "vega": 0.0919, "theta": -0.0138, "rho": 0.0078, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T11:10:05", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SPY260925P00822000", "bid": 51.31, "bid_size": 1.0, "ask": 54.53, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0014, "vega": 0.08, "theta": -0.0121, "rho": -0.4695, "theo": 53.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6649990081787}, {"option": "SPY260925C00823000", "bid": 0.1, "bid_size": 860.0, "ask": 0.11, "ask_size": 922.0, "iv": 0.1087, "open_interest": 314.0, "volume": 2.0, "delta": 0.0133, "gamma": 0.0015, "vega": 0.0878, "theta": -0.0132, "rho": 0.0074, "theo": 0.1008, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T10:22:33", "percent_change": -10.3448, "prev_day_close": 0.145000003278255}, {"option": "SPY260925P00823000", "bid": 52.3, "bid_size": 1.0, "ask": 55.53, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0013, "vega": 0.0765, "theta": -0.0116, "rho": -0.4704, "theo": 54.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.77, "last_trade_time": "2026-08-14T16:01:38", "percent_change": 0.0, "prev_day_close": 52.6550006866455}, {"option": "SPY260925C00824000", "bid": 0.09, "bid_size": 861.0, "ask": 0.1, "ask_size": 883.0, "iv": 0.109, "open_interest": 25.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0014, "vega": 0.0841, "theta": -0.0127, "rho": 0.007, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T15:53:53", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY260925P00824000", "bid": 53.29, "bid_size": 1.0, "ask": 56.52, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0012, "vega": 0.0732, "theta": -0.0112, "rho": -0.4712, "theo": 55.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-07T13:11:09", "percent_change": 0.0, "prev_day_close": 53.6550006866455}, {"option": "SPY260925C00825000", "bid": 0.09, "bid_size": 868.0, "ask": 0.1, "ask_size": 1008.0, "iv": 0.1106, "open_interest": 1728.0, "volume": 373.0, "delta": 0.012, "gamma": 0.0013, "vega": 0.0808, "theta": -0.0123, "rho": 0.0067, "theo": 0.0916, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:05:09", "percent_change": -36.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260925P00825000", "bid": 54.29, "bid_size": 1.0, "ask": 57.51, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0012, "vega": 0.0699, "theta": -0.0108, "rho": -0.4716, "theo": 56.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6550006866455}, {"option": "SPY260925C00830000", "bid": 0.07, "bid_size": 871.0, "ask": 0.08, "ask_size": 907.0, "iv": 0.1155, "open_interest": 189.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.001, "vega": 0.0663, "theta": -0.0105, "rho": 0.0053, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T15:39:41", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY260925P00830000", "bid": 59.26, "bid_size": 1.0, "ask": 62.49, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0009, "vega": 0.0573, "theta": -0.0091, "rho": -0.4753, "theo": 60.9992, "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": 59.6599998474121}, {"option": "SPY260925C00835000", "bid": 0.06, "bid_size": 875.0, "ask": 0.07, "ask_size": 1146.0, "iv": 0.1213, "open_interest": 173.0, "volume": 8.0, "delta": 0.0078, "gamma": 0.0008, "vega": 0.0557, "theta": -0.0091, "rho": 0.0043, "theo": 0.0615, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:50:28", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "SPY260925P00835000", "bid": 64.24, "bid_size": 1.0, "ask": 67.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0007, "vega": 0.0479, "theta": -0.0079, "rho": -0.4786, "theo": 65.9765, "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": 64.6550006866455}, {"option": "SPY260925C00840000", "bid": 0.05, "bid_size": 877.0, "ask": 0.06, "ask_size": 1375.0, "iv": 0.1266, "open_interest": 68.0, "volume": 8.0, "delta": 0.0065, "gamma": 0.0007, "vega": 0.0474, "theta": -0.0081, "rho": 0.0036, "theo": 0.0524, "change": 0.015, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T10:57:36", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY260925P00840000", "bid": 69.22, "bid_size": 1.0, "ask": 72.44, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.0404, "theta": -0.007, "rho": -0.479, "theo": 70.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6550025939941}, {"option": "SPY260925C00845000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 1435.0, "iv": 0.1312, "open_interest": 112.0, "volume": 569.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0408, "theta": -0.0072, "rho": 0.003, "theo": 0.0452, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:50:16", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260925P00845000", "bid": 74.2, "bid_size": 1.0, "ask": 77.43, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0005, "vega": 0.035, "theta": -0.0062, "rho": -0.4471, "theo": 75.9384, "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": 74.6550025939941}, {"option": "SPY260925C00850000", "bid": 0.03, "bid_size": 878.0, "ask": 0.04, "ask_size": 1205.0, "iv": 0.135, "open_interest": 106.0, "volume": 35.0, "delta": 0.0046, "gamma": 0.0005, "vega": 0.0354, "theta": -0.0065, "rho": 0.0026, "theo": 0.0395, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:30:10", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260925P00850000", "bid": 79.19, "bid_size": 1.0, "ask": 82.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0004, "vega": 0.0302, "theta": -0.0056, "rho": -0.3734, "theo": 80.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6550025939941}, {"option": "SPY260925C00855000", "bid": 0.03, "bid_size": 878.0, "ask": 0.04, "ask_size": 1705.0, "iv": 0.1421, "open_interest": 203.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.031, "theta": -0.0059, "rho": 0.0022, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T11:54:12", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260925P00855000", "bid": 84.17, "bid_size": 1.0, "ask": 87.39, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0003, "vega": 0.0263, "theta": -0.005, "rho": -0.27, "theo": 85.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.1, "last_trade_time": "2026-08-13T12:02:04", "percent_change": 0.0, "prev_day_close": 84.6550025939941}, {"option": "SPY260925C00860000", "bid": 0.02, "bid_size": 880.0, "ask": 0.03, "ask_size": 1211.0, "iv": 0.1442, "open_interest": 107.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0053, "rho": 0.0019, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T09:45:22", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260925P00860000", "bid": 89.16, "bid_size": 1.0, "ask": 92.38, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0226, "theta": -0.0051, "rho": -0.1612, "theo": 90.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6550025939941}, {"option": "SPY260925C00865000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 1521.0, "iv": 0.151, "open_interest": 55.0, "volume": 1.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.024, "theta": -0.0049, "rho": 0.0017, "theo": 0.0274, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T09:45:18", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260925P00865000", "bid": 94.14, "bid_size": 1.0, "ask": 97.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0173, "theta": -0.0049, "rho": -0.087, "theo": 95.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.35, "last_trade_time": "2026-08-11T15:46:58", "percent_change": 0.0, "prev_day_close": 94.6550025939941}, {"option": "SPY260925C00870000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 1782.0, "iv": 0.1577, "open_interest": 51.0, "volume": 2.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0213, "theta": -0.0044, "rho": 0.0015, "theo": 0.0244, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:31:24", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260925P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0037, "rho": -0.0466, "theo": 100.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.33, "last_trade_time": "2026-08-11T15:46:58", "percent_change": 0.0, "prev_day_close": 99.6550025939941}, {"option": "SPY260925C00875000", "bid": 0.01, "bid_size": 1378.0, "ask": 0.02, "ask_size": 967.0, "iv": 0.1569, "open_interest": 12.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.019, "theta": -0.0041, "rho": 0.0013, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T14:26:54", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260925P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0023, "rho": -0.0207, "theo": 105.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.680000305176}, {"option": "SPY260925C00880000", "bid": 0.01, "bid_size": 1312.0, "ask": 0.02, "ask_size": 1127.0, "iv": 0.1632, "open_interest": 29.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0037, "rho": 0.0011, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T10:39:08", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260925P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0015, "rho": -0.0124, "theo": 110.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.655002593994}, {"option": "SPY260925C00885000", "bid": 0.01, "bid_size": 1254.0, "ask": 0.02, "ask_size": 1267.0, "iv": 0.1695, "open_interest": 3.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0034, "rho": 0.001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T14:04:13", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260925P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.36, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0007, "rho": -0.0053, "theo": 115.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.665000915527}, {"option": "SPY260925C00890000", "bid": 0.01, "bid_size": 1201.0, "ask": 0.02, "ask_size": 1393.0, "iv": 0.1757, "open_interest": 6.0, "volume": 6.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0032, "rho": 0.0009, "theo": 0.016, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:47:36", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.002, "theta": -0.0004, "rho": -0.0032, "theo": 120.8704, "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": 119.655002593994}, {"option": "SPY260925C00895000", "bid": 0.01, "bid_size": 1153.0, "ask": 0.02, "ask_size": 1508.0, "iv": 0.1818, "open_interest": 9.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0029, "rho": 0.0008, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T15:32:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.36, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.001, "theta": -0.0002, "rho": -0.0012, "theo": 125.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.659999847412}, {"option": "SPY260925C00900000", "bid": 0.01, "bid_size": 1106.0, "ask": 0.02, "ask_size": 1616.0, "iv": 0.1879, "open_interest": 3.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.011, "theta": -0.0027, "rho": 0.0007, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:28:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0005, "theo": 130.8701, "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": 129.660003662109}, {"option": "SPY260925C00905000", "bid": 0.01, "bid_size": 1059.0, "ask": 0.02, "ask_size": 1723.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0025, "rho": 0.0006, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.36, "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": -0.0003, "theo": 135.87, "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": 134.654998779297}, {"option": "SPY260925C00910000", "bid": 0.01, "bid_size": 1009.0, "ask": 0.02, "ask_size": 1832.0, "iv": 0.2, "open_interest": 10.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.009, "theta": -0.0023, "rho": 0.0006, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T16:02:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 140.87, "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": 139.654998779297}, {"option": "SPY260925C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1942.0, "iv": 0.1892, "open_interest": 25.0, "volume": 47.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.008, "theta": -0.0021, "rho": 0.0005, "theo": 0.0097, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:05:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.36, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.660003662109}, {"option": "SPY260925C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 193.0, "iv": 0.1946, "open_interest": 30.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0019, "rho": 0.0004, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T09:39:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.660003662109}, {"option": "SPY260925C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2001, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0018, "rho": 0.0004, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T10:08:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 154.660003662109}, {"option": "SPY260925C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2055, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.006, "theta": -0.0016, "rho": 0.0004, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:45:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260925P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.660003662109}, {"option": "SPY260930C00375000", "bid": 393.11, "bid_size": 10.0, "ask": 396.65, "ask_size": 11.0, "iv": 0.8895, "open_interest": 19.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0015, "theta": -0.002, "rho": 0.1846, "theo": 394.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.61, "last_trade_time": "2026-08-07T10:03:38", "percent_change": 0.0, "prev_day_close": 396.125}, {"option": "SPY260930P00375000", "bid": 0.01, "bid_size": 1521.0, "ask": 0.02, "ask_size": 1798.0, "iv": 0.7307, "open_interest": 15091.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.004, "theta": -0.004, "rho": -0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:42:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260930C00380000", "bid": 388.12, "bid_size": 10.0, "ask": 391.66, "ask_size": 11.0, "iv": 0.8733, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": -0.002, "rho": 0.1871, "theo": 389.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.65, "last_trade_time": "2026-08-07T10:03:38", "percent_change": 0.0, "prev_day_close": 391.110000610352}, {"option": "SPY260930P00380000", "bid": 0.01, "bid_size": 1630.0, "ask": 0.02, "ask_size": 1632.0, "iv": 0.7178, "open_interest": 11568.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0042, "theta": -0.0041, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:25:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260930C00385000", "bid": 383.1, "bid_size": 10.0, "ask": 386.67, "ask_size": 11.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": -0.0021, "rho": 0.1895, "theo": 384.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.145004272461}, {"option": "SPY260930P00385000", "bid": 0.01, "bid_size": 1741.0, "ask": 0.02, "ask_size": 1464.0, "iv": 0.7052, "open_interest": 9205.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0044, "theta": -0.0042, "rho": -0.0003, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T12:38:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY260930C00390000", "bid": 378.12, "bid_size": 10.0, "ask": 381.68, "ask_size": 11.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0021, "theta": -0.0022, "rho": 0.192, "theo": 379.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.154998779297}, {"option": "SPY260930P00390000", "bid": 0.01, "bid_size": 1901.0, "ask": 0.02, "ask_size": 1294.0, "iv": 0.6926, "open_interest": 1589.0, "volume": 10.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0046, "theta": -0.0043, "rho": -0.0004, "theo": 0.0237, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:46:41", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260930C00395000", "bid": 373.15, "bid_size": 10.0, "ask": 376.69, "ask_size": 11.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0023, "theta": -0.0022, "rho": 0.1945, "theo": 374.8526, "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": 376.175003051758}, {"option": "SPY260930P00395000", "bid": 0.01, "bid_size": 2018.0, "ask": 0.02, "ask_size": 63.0, "iv": 0.6803, "open_interest": 3631.0, "volume": 2.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0048, "theta": -0.0044, "rho": -0.0004, "theo": 0.0244, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:31:41", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260930C00400000", "bid": 368.13, "bid_size": 10.0, "ask": 371.7, "ask_size": 11.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0025, "theta": -0.0023, "rho": 0.1972, "theo": 369.8638, "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": 371.185012817383}, {"option": "SPY260930P00400000", "bid": 0.01, "bid_size": 2115.0, "ask": 0.03, "ask_size": 2050.0, "iv": 0.6682, "open_interest": 9915.0, "volume": 101.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0049, "theta": -0.0046, "rho": -0.0004, "theo": 0.0251, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:49:08", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260930C00405000", "bid": 363.14, "bid_size": 10.0, "ask": 366.71, "ask_size": 11.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": -0.0024, "rho": 0.1997, "theo": 364.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.214996337891}, {"option": "SPY260930P00405000", "bid": 0.02, "bid_size": 61.0, "ask": 0.03, "ask_size": 2029.0, "iv": 0.6821, "open_interest": 9862.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0052, "theta": -0.0047, "rho": -0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:41:31", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930C00410000", "bid": 358.16, "bid_size": 10.0, "ask": 361.72, "ask_size": 11.0, "iv": 0.7707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": -0.0025, "rho": 0.2021, "theo": 359.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.15, "last_trade_time": "2026-07-16T13:36:34", "percent_change": 0.0, "prev_day_close": 361.199996948242}, {"option": "SPY260930P00410000", "bid": 0.02, "bid_size": 1085.0, "ask": 0.03, "ask_size": 1826.0, "iv": 0.6697, "open_interest": 1285.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0054, "theta": -0.0048, "rho": -0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T13:52:39", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930C00415000", "bid": 353.16, "bid_size": 10.0, "ask": 356.73, "ask_size": 11.0, "iv": 0.7509, "open_interest": 73.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0028, "theta": -0.0026, "rho": 0.2046, "theo": 354.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 340.0, "last_trade_time": "2026-07-13T11:48:20", "percent_change": 0.0, "prev_day_close": 356.224990844727}, {"option": "SPY260930P00415000", "bid": 0.02, "bid_size": 1238.0, "ask": 0.03, "ask_size": 1571.0, "iv": 0.6574, "open_interest": 902.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0057, "theta": -0.005, "rho": -0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T12:02:11", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930C00420000", "bid": 348.2, "bid_size": 10.0, "ask": 351.74, "ask_size": 11.0, "iv": 0.7512, "open_interest": 58.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0029, "theta": -0.0028, "rho": 0.207, "theo": 349.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.12, "last_trade_time": "2026-08-24T15:07:00", "percent_change": 0.0, "prev_day_close": 351.235000610352}, {"option": "SPY260930P00420000", "bid": 0.02, "bid_size": 1442.0, "ask": 0.03, "ask_size": 1290.0, "iv": 0.6454, "open_interest": 477.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.006, "theta": -0.0052, "rho": -0.0005, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:01:42", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930C00425000", "bid": 343.22, "bid_size": 10.0, "ask": 346.75, "ask_size": 11.0, "iv": 0.7413, "open_interest": 47.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.003, "theta": -0.0029, "rho": 0.2095, "theo": 344.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.0, "last_trade_time": "2026-05-22T15:55:40", "percent_change": 0.0, "prev_day_close": 346.245010375977}, {"option": "SPY260930P00425000", "bid": 0.02, "bid_size": 1604.0, "ask": 0.03, "ask_size": 1075.0, "iv": 0.6336, "open_interest": 3338.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0063, "theta": -0.0054, "rho": -0.0005, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:37:19", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930C00430000", "bid": 338.2, "bid_size": 10.0, "ask": 341.76, "ask_size": 11.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0031, "theta": -0.0031, "rho": 0.212, "theo": 339.932, "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": 341.254989624023}, {"option": "SPY260930P00430000", "bid": 0.03, "bid_size": 61.0, "ask": 0.04, "ask_size": 1975.0, "iv": 0.639, "open_interest": 456.0, "volume": 5.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0067, "theta": -0.0056, "rho": -0.0005, "theo": 0.0322, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T16:05:49", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930C00435000", "bid": 333.21, "bid_size": 10.0, "ask": 336.77, "ask_size": 11.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0032, "theta": -0.0032, "rho": 0.2144, "theo": 334.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.275009155273}, {"option": "SPY260930P00435000", "bid": 0.03, "bid_size": 61.0, "ask": 0.04, "ask_size": 1791.0, "iv": 0.627, "open_interest": 150702.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.007, "theta": -0.0058, "rho": -0.0006, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T11:21:13", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260930C00440000", "bid": 328.25, "bid_size": 10.0, "ask": 331.78, "ask_size": 11.0, "iv": 0.699, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0034, "theta": -0.0034, "rho": 0.2168, "theo": 329.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.01, "last_trade_time": "2026-05-18T10:50:23", "percent_change": 0.0, "prev_day_close": 331.289993286133}, {"option": "SPY260930P00440000", "bid": 0.03, "bid_size": 1111.0, "ask": 0.04, "ask_size": 1421.0, "iv": 0.6151, "open_interest": 971.0, "volume": 25.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0074, "theta": -0.0061, "rho": -0.0006, "theo": 0.0354, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:09:29", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260930C00445000", "bid": 323.21, "bid_size": 1.0, "ask": 326.8, "ask_size": 11.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0037, "theta": -0.0036, "rho": 0.2193, "theo": 324.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.294998168945}, {"option": "SPY260930P00445000", "bid": 0.03, "bid_size": 1371.0, "ask": 0.04, "ask_size": 1209.0, "iv": 0.6034, "open_interest": 604.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0079, "theta": -0.0064, "rho": -0.0006, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T15:57:12", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260930C00450000", "bid": 318.23, "bid_size": 10.0, "ask": 321.81, "ask_size": 11.0, "iv": 0.658, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0043, "theta": -0.0038, "rho": 0.2218, "theo": 319.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.49, "last_trade_time": "2026-05-27T10:49:18", "percent_change": 0.0, "prev_day_close": 321.314987182617}, {"option": "SPY260930P00450000", "bid": 0.04, "bid_size": 61.0, "ask": 0.05, "ask_size": 2027.0, "iv": 0.6046, "open_interest": 11299.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0083, "theta": -0.0066, "rho": -0.0007, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T15:26:27", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260930C00455000", "bid": 313.28, "bid_size": 10.0, "ask": 316.82, "ask_size": 11.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0049, "theta": -0.004, "rho": 0.2242, "theo": 314.9903, "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": 316.324996948242}, {"option": "SPY260930P00455000", "bid": 0.04, "bid_size": 61.0, "ask": 0.05, "ask_size": 1613.0, "iv": 0.593, "open_interest": 152.0, "volume": 5.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0089, "theta": -0.007, "rho": -0.0007, "theo": 0.0417, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T16:05:59", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930C00460000", "bid": 308.27, "bid_size": 10.0, "ask": 311.72, "ask_size": 1.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0053, "theta": -0.0042, "rho": 0.2273, "theo": 310.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.77, "last_trade_time": "2026-04-09T13:24:56", "percent_change": 0.0, "prev_day_close": 311.369995117188}, {"option": "SPY260930P00460000", "bid": 0.04, "bid_size": 1139.0, "ask": 0.05, "ask_size": 1221.0, "iv": 0.5814, "open_interest": 344.0, "volume": 14.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0094, "theta": -0.0073, "rho": -0.0008, "theo": 0.0441, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T11:15:17", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930C00465000", "bid": 303.3, "bid_size": 10.0, "ask": 306.73, "ask_size": 1.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0056, "theta": -0.0045, "rho": 0.2297, "theo": 305.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.389999389648}, {"option": "SPY260930P00465000", "bid": 0.04, "bid_size": 1481.0, "ask": 0.05, "ask_size": 285.0, "iv": 0.57, "open_interest": 224.0, "volume": 22.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0101, "theta": -0.0077, "rho": -0.0008, "theo": 0.0469, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T11:17:40", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930C00470000", "bid": 298.29, "bid_size": 10.0, "ask": 301.74, "ask_size": 1.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0058, "theta": -0.0048, "rho": 0.2322, "theo": 300.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.35, "last_trade_time": "2026-06-12T14:25:01", "percent_change": 0.0, "prev_day_close": 301.400009155273}, {"option": "SPY260930P00470000", "bid": 0.05, "bid_size": 278.0, "ask": 0.06, "ask_size": 1486.0, "iv": 0.5688, "open_interest": 1823.0, "volume": 4.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0107, "theta": -0.008, "rho": -0.0009, "theo": 0.0496, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T10:47:25", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930C00475000", "bid": 293.3, "bid_size": 10.0, "ask": 296.75, "ask_size": 1.0, "iv": 0.5186, "open_interest": 80.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0061, "theta": -0.0052, "rho": 0.2346, "theo": 295.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.91, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 296.410003662109}, {"option": "SPY260930P00475000", "bid": 0.05, "bid_size": 1182.0, "ask": 0.06, "ask_size": 1080.0, "iv": 0.5574, "open_interest": 1701.0, "volume": 10.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0115, "theta": -0.0085, "rho": -0.001, "theo": 0.053, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:17:44", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930C00480000", "bid": 288.31, "bid_size": 10.0, "ask": 291.76, "ask_size": 1.0, "iv": 0.5051, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0064, "theta": -0.0055, "rho": 0.237, "theo": 290.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.0, "last_trade_time": "2026-07-31T15:45:23", "percent_change": 0.0, "prev_day_close": 291.43000793457}, {"option": "SPY260930P00480000", "bid": 0.05, "bid_size": 1544.0, "ask": 0.06, "ask_size": 285.0, "iv": 0.5462, "open_interest": 1473.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0123, "theta": -0.009, "rho": -0.001, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:42:49", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930C00485000", "bid": 283.33, "bid_size": 10.0, "ask": 286.78, "ask_size": 1.0, "iv": 0.5218, "open_interest": 29.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0068, "theta": -0.0059, "rho": 0.2395, "theo": 285.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.98, "last_trade_time": "2026-08-18T14:34:15", "percent_change": 0.0, "prev_day_close": 286.440002441406}, {"option": "SPY260930P00485000", "bid": 0.06, "bid_size": 278.0, "ask": 0.07, "ask_size": 1240.0, "iv": 0.5433, "open_interest": 733.0, "volume": 83.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0131, "theta": -0.0095, "rho": -0.0011, "theo": 0.0602, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:06:10", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930C00490000", "bid": 278.34, "bid_size": 10.0, "ask": 281.79, "ask_size": 1.0, "iv": 0.5094, "open_interest": 16.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0076, "theta": -0.0063, "rho": 0.2419, "theo": 280.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.0, "last_trade_time": "2026-08-04T09:30:10", "percent_change": 0.0, "prev_day_close": 281.460006713867}, {"option": "SPY260930P00490000", "bid": 0.06, "bid_size": 1268.0, "ask": 0.07, "ask_size": 317.0, "iv": 0.532, "open_interest": 1314.0, "volume": 5.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0139, "theta": -0.0099, "rho": -0.0012, "theo": 0.0637, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:20:53", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930C00495000", "bid": 273.35, "bid_size": 10.0, "ask": 276.8, "ask_size": 1.0, "iv": 0.4969, "open_interest": 12.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0088, "theta": -0.0067, "rho": 0.2444, "theo": 275.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.11, "last_trade_time": "2026-04-15T13:54:51", "percent_change": 0.0, "prev_day_close": 276.459991455078}, {"option": "SPY260930P00495000", "bid": 0.07, "bid_size": 278.0, "ask": 0.08, "ask_size": 1270.0, "iv": 0.528, "open_interest": 895.0, "volume": 6.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0149, "theta": -0.0104, "rho": -0.0013, "theo": 0.068, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T11:17:42", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930C00500000", "bid": 268.36, "bid_size": 10.0, "ask": 271.81, "ask_size": 1.0, "iv": 0.4844, "open_interest": 60.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.01, "theta": -0.0071, "rho": 0.2478, "theo": 270.104, "change": 1.415, "open": 272.9, "high": 272.9, "low": 272.9, "tick": "up", "last_trade_price": 272.9, "last_trade_time": "2026-08-28T10:03:29", "percent_change": 0.521207, "prev_day_close": 271.485000610352}, {"option": "SPY260930P00500000", "bid": 0.07, "bid_size": 1164.0, "ask": 0.08, "ask_size": 837.0, "iv": 0.5169, "open_interest": 2950.0, "volume": 99.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.016, "theta": -0.0111, "rho": -0.0014, "theo": 0.0729, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T14:48:31", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260930C00505000", "bid": 263.4, "bid_size": 10.0, "ask": 266.83, "ask_size": 1.0, "iv": 0.5046, "open_interest": 23.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0106, "theta": -0.0076, "rho": 0.2504, "theo": 265.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.46, "last_trade_time": "2026-06-02T13:57:05", "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "SPY260930P00505000", "bid": 0.08, "bid_size": 278.0, "ask": 0.09, "ask_size": 1221.0, "iv": 0.5121, "open_interest": 737.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0117, "rho": -0.0015, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T10:23:56", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260930C00510000", "bid": 258.39, "bid_size": 10.0, "ask": 261.84, "ask_size": 1.0, "iv": 0.4786, "open_interest": 9.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0112, "theta": -0.0082, "rho": 0.2528, "theo": 260.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.99, "last_trade_time": "2026-08-05T09:43:47", "percent_change": 0.0, "prev_day_close": 261.514999389648}, {"option": "SPY260930P00510000", "bid": 0.08, "bid_size": 1105.0, "ask": 0.09, "ask_size": 285.0, "iv": 0.501, "open_interest": 611.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0123, "rho": -0.0016, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T10:15:41", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY260930C00515000", "bid": 253.4, "bid_size": 10.0, "ask": 256.85, "ask_size": 1.0, "iv": 0.4668, "open_interest": 205.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0118, "theta": -0.0088, "rho": 0.2552, "theo": 255.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.37, "last_trade_time": "2026-08-13T10:46:13", "percent_change": 0.0, "prev_day_close": 256.530006408691}, {"option": "SPY260930P00515000", "bid": 0.09, "bid_size": 278.0, "ask": 0.1, "ask_size": 1099.0, "iv": 0.4954, "open_interest": 916.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0197, "theta": -0.013, "rho": -0.0017, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T15:59:26", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260930C00520000", "bid": 248.42, "bid_size": 10.0, "ask": 251.87, "ask_size": 1.0, "iv": 0.4695, "open_interest": 30.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0094, "rho": 0.2576, "theo": 250.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.02, "last_trade_time": "2026-08-10T14:42:57", "percent_change": 0.0, "prev_day_close": 251.549995422363}, {"option": "SPY260930P00520000", "bid": 0.09, "bid_size": 1212.0, "ask": 0.1, "ask_size": 285.0, "iv": 0.4845, "open_interest": 1375.0, "volume": 23.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0211, "theta": -0.0137, "rho": -0.0018, "theo": 0.0951, "change": -0.005, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T12:56:57", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "SPY260930C00525000", "bid": 243.42, "bid_size": 10.0, "ask": 246.88, "ask_size": 1.0, "iv": 0.4512, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0131, "theta": -0.01, "rho": 0.26, "theo": 245.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.48, "last_trade_time": "2026-08-25T15:25:19", "percent_change": 0.0, "prev_day_close": 246.560005187988}, {"option": "SPY260930P00525000", "bid": 0.1, "bid_size": 289.0, "ask": 0.11, "ask_size": 929.0, "iv": 0.4784, "open_interest": 909.0, "volume": 5.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0145, "rho": -0.002, "theo": 0.1017, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:06:21", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "SPY260930C00530000", "bid": 238.45, "bid_size": 10.0, "ask": 241.89, "ask_size": 1.0, "iv": 0.4518, "open_interest": 48.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0107, "rho": 0.2625, "theo": 240.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.39, "last_trade_time": "2026-08-26T11:50:09", "percent_change": 0.0, "prev_day_close": 241.580001831055}, {"option": "SPY260930P00530000", "bid": 0.11, "bid_size": 278.0, "ask": 0.12, "ask_size": 1091.0, "iv": 0.4719, "open_interest": 985.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0241, "theta": -0.0153, "rho": -0.0022, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T12:24:48", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY260930C00535000", "bid": 233.49, "bid_size": 10.0, "ask": 236.91, "ask_size": 1.0, "iv": 0.4574, "open_interest": 46.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0114, "rho": 0.2649, "theo": 235.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.55, "last_trade_time": "2026-08-17T12:21:53", "percent_change": 0.0, "prev_day_close": 236.599998474121}, {"option": "SPY260930P00535000", "bid": 0.11, "bid_size": 1103.0, "ask": 0.12, "ask_size": 285.0, "iv": 0.4611, "open_interest": 300938.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0162, "rho": -0.0023, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T15:36:17", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY260930C00540000", "bid": 228.48, "bid_size": 10.0, "ask": 231.92, "ask_size": 1.0, "iv": 0.4382, "open_interest": 42.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0189, "theta": -0.0121, "rho": 0.2693, "theo": 230.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.5, "last_trade_time": "2026-08-17T10:02:25", "percent_change": 0.0, "prev_day_close": 231.61499786377}, {"option": "SPY260930P00540000", "bid": 0.12, "bid_size": 289.0, "ask": 0.13, "ask_size": 804.0, "iv": 0.4543, "open_interest": 1920.0, "volume": 1.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0277, "theta": -0.017, "rho": -0.0025, "theo": 0.1243, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T14:17:05", "percent_change": 4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260930C00545000", "bid": 223.52, "bid_size": 10.0, "ask": 226.94, "ask_size": 1.0, "iv": 0.4421, "open_interest": 4.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0199, "theta": -0.0129, "rho": 0.2716, "theo": 225.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.56, "last_trade_time": "2026-08-25T15:25:19", "percent_change": 0.0, "prev_day_close": 226.629997253418}, {"option": "SPY260930P00545000", "bid": 0.13, "bid_size": 278.0, "ask": 0.14, "ask_size": 832.0, "iv": 0.4471, "open_interest": 774.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0298, "theta": -0.018, "rho": -0.0027, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T10:32:49", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY260930C00550000", "bid": 218.51, "bid_size": 10.0, "ask": 221.95, "ask_size": 1.0, "iv": 0.4239, "open_interest": 27.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.021, "theta": -0.0138, "rho": 0.274, "theo": 220.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.02, "last_trade_time": "2026-08-24T09:44:23", "percent_change": 0.0, "prev_day_close": 221.650001525879}, {"option": "SPY260930P00550000", "bid": 0.14, "bid_size": 278.0, "ask": 0.15, "ask_size": 1006.0, "iv": 0.4398, "open_interest": 1360.0, "volume": 1.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0319, "theta": -0.0189, "rho": -0.0029, "theo": 0.1418, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T12:47:57", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "SPY260930C00555000", "bid": 213.53, "bid_size": 10.0, "ask": 216.97, "ask_size": 1.0, "iv": 0.42, "open_interest": 6.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0147, "rho": 0.2764, "theo": 215.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.9, "last_trade_time": "2026-05-12T15:09:19", "percent_change": 0.0, "prev_day_close": 216.669998168945}, {"option": "SPY260930P00555000", "bid": 0.15, "bid_size": 278.0, "ask": 0.16, "ask_size": 974.0, "iv": 0.4323, "open_interest": 1114.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.034, "theta": -0.0199, "rho": -0.0031, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T10:49:33", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SPY260930C00560000", "bid": 208.54, "bid_size": 10.0, "ask": 211.99, "ask_size": 1.0, "iv": 0.4116, "open_interest": 18.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0156, "rho": 0.2788, "theo": 210.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.36, "last_trade_time": "2026-05-26T14:46:49", "percent_change": 0.0, "prev_day_close": 211.684997558594}, {"option": "SPY260930P00560000", "bid": 0.16, "bid_size": 278.0, "ask": 0.17, "ask_size": 1033.0, "iv": 0.4244, "open_interest": 1216.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0363, "theta": -0.0209, "rho": -0.0034, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-27T09:33:48", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY260930C00565000", "bid": 203.59, "bid_size": 10.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.4104, "open_interest": 6.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0165, "rho": 0.2811, "theo": 205.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.61, "last_trade_time": "2026-07-29T12:01:58", "percent_change": 0.0, "prev_day_close": 206.709999084473}, {"option": "SPY260930P00565000", "bid": 0.17, "bid_size": 280.0, "ask": 0.18, "ask_size": 949.0, "iv": 0.4165, "open_interest": 529.0, "volume": 1.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0389, "theta": -0.022, "rho": -0.0036, "theo": 0.172, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T14:17:17", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "SPY260930C00570000", "bid": 198.58, "bid_size": 10.0, "ask": 202.02, "ask_size": 1.0, "iv": 0.3972, "open_interest": 70.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0175, "rho": 0.2835, "theo": 200.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.56, "last_trade_time": "2026-08-10T15:48:52", "percent_change": 0.0, "prev_day_close": 201.724998474121}, {"option": "SPY260930P00570000", "bid": 0.18, "bid_size": 283.0, "ask": 0.19, "ask_size": 946.0, "iv": 0.4084, "open_interest": 1849.0, "volume": 1.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0415, "theta": -0.0231, "rho": -0.0039, "theo": 0.1833, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T11:34:50", "percent_change": -13.5135, "prev_day_close": 0.185000002384186}, {"option": "SPY260930C00575000", "bid": 193.6, "bid_size": 10.0, "ask": 197.04, "ask_size": 1.0, "iv": 0.3909, "open_interest": 357.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.032, "theta": -0.0185, "rho": 0.2858, "theo": 195.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.75, "last_trade_time": "2026-08-25T10:27:29", "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "SPY260930P00575000", "bid": 0.19, "bid_size": 286.0, "ask": 0.2, "ask_size": 813.0, "iv": 0.4002, "open_interest": 1272.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0444, "theta": -0.0242, "rho": -0.0042, "theo": 0.1953, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T09:43:09", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "SPY260930C00580000", "bid": 188.62, "bid_size": 10.0, "ask": 192.05, "ask_size": 1.0, "iv": 0.3822, "open_interest": 17.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0346, "theta": -0.0196, "rho": 0.2914, "theo": 190.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.07, "last_trade_time": "2026-08-27T12:40:40", "percent_change": 0.0, "prev_day_close": 191.764999389648}, {"option": "SPY260930P00580000", "bid": 0.2, "bid_size": 289.0, "ask": 0.21, "ask_size": 706.0, "iv": 0.3918, "open_interest": 2604.0, "volume": 60.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0476, "theta": -0.0254, "rho": -0.0046, "theo": 0.208, "change": 0.005, "open": 0.2, "high": 0.21, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T16:12:47", "percent_change": 2.43903, "prev_day_close": 0.204999998211861}, {"option": "SPY260930C00585000", "bid": 183.63, "bid_size": 10.0, "ask": 187.07, "ask_size": 1.0, "iv": 0.3735, "open_interest": 733.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0365, "theta": -0.0208, "rho": 0.2937, "theo": 185.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.82, "last_trade_time": "2026-08-27T14:56:30", "percent_change": 0.0, "prev_day_close": 186.794998168945}, {"option": "SPY260930P00585000", "bid": 0.21, "bid_size": 311.0, "ask": 0.22, "ask_size": 75.0, "iv": 0.3833, "open_interest": 688.0, "volume": 5.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0508, "theta": -0.0266, "rho": -0.0049, "theo": 0.2214, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T16:00:12", "percent_change": -6.66667, "prev_day_close": 0.225000001490116}, {"option": "SPY260930C00590000", "bid": 178.62, "bid_size": 1.0, "ask": 182.09, "ask_size": 1.0, "iv": 0.3608, "open_interest": 60.0, "volume": 1.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0385, "theta": -0.0221, "rho": 0.296, "theo": 180.404, "change": 1.895, "open": 183.71, "high": 183.71, "low": 183.71, "tick": "up", "last_trade_price": 183.71, "last_trade_time": "2026-08-28T11:49:06", "percent_change": 1.04227, "prev_day_close": 181.815002441406}, {"option": "SPY260930P00590000", "bid": 0.23, "bid_size": 295.0, "ask": 0.24, "ask_size": 839.0, "iv": 0.3768, "open_interest": 1445.0, "volume": 3000.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0543, "theta": -0.0279, "rho": -0.0053, "theo": 0.2355, "change": -0.005, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T14:44:36", "percent_change": -2.12766, "prev_day_close": 0.234999999403954}, {"option": "SPY260930C00594000", "bid": 174.67, "bid_size": 10.0, "ask": 178.11, "ask_size": 1.0, "iv": 0.3619, "open_interest": 2034.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0402, "theta": -0.0231, "rho": 0.2978, "theo": 176.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.94, "last_trade_time": "2026-07-17T13:21:54", "percent_change": 0.0, "prev_day_close": 177.834999084473}, {"option": "SPY260930P00594000", "bid": 0.24, "bid_size": 298.0, "ask": 0.25, "ask_size": 667.0, "iv": 0.3701, "open_interest": 225.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0572, "theta": -0.029, "rho": -0.0056, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-18T11:28:10", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY260930C00595000", "bid": 173.67, "bid_size": 10.0, "ask": 177.11, "ask_size": 1.0, "iv": 0.3592, "open_interest": 403.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0406, "theta": -0.0233, "rho": 0.2983, "theo": 175.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.17, "last_trade_time": "2026-08-27T15:45:14", "percent_change": 0.0, "prev_day_close": 176.834999084473}, {"option": "SPY260930P00595000", "bid": 0.24, "bid_size": 299.0, "ask": 0.25, "ask_size": 558.0, "iv": 0.3679, "open_interest": 516.0, "volume": 3.0, "delta": -0.0089, "gamma": 0.0003, "vega": 0.058, "theta": -0.0293, "rho": -0.0057, "theo": 0.2508, "change": -0.025, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T11:52:27", "percent_change": -9.80392, "prev_day_close": 0.254999995231628}, {"option": "SPY260930C00596000", "bid": 172.68, "bid_size": 10.0, "ask": 176.12, "ask_size": 1.0, "iv": 0.3593, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.041, "theta": -0.0236, "rho": 0.2987, "theo": 174.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.88, "last_trade_time": "2026-04-30T15:06:42", "percent_change": 0.0, "prev_day_close": 175.845001220703}, {"option": "SPY260930P00596000", "bid": 0.25, "bid_size": 300.0, "ask": 0.26, "ask_size": 845.0, "iv": 0.3677, "open_interest": 94.0, "volume": 1.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0587, "theta": -0.0295, "rho": -0.0058, "theo": 0.2538, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T16:07:27", "percent_change": -1.96078, "prev_day_close": 0.254999995231628}, {"option": "SPY260930C00597000", "bid": 171.68, "bid_size": 10.0, "ask": 175.12, "ask_size": 1.0, "iv": 0.3566, "open_interest": 8.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0415, "theta": -0.0238, "rho": 0.2992, "theo": 173.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.96, "last_trade_time": "2026-08-24T10:16:08", "percent_change": 0.0, "prev_day_close": 174.845001220703}, {"option": "SPY260930P00597000", "bid": 0.25, "bid_size": 300.0, "ask": 0.26, "ask_size": 723.0, "iv": 0.3656, "open_interest": 20490.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0596, "theta": -0.0298, "rho": -0.0059, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T15:59:43", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "SPY260930C00598000", "bid": 170.69, "bid_size": 10.0, "ask": 174.13, "ask_size": 1.0, "iv": 0.3567, "open_interest": 1275.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0419, "theta": -0.0241, "rho": 0.2996, "theo": 172.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.84, "last_trade_time": "2026-08-24T10:19:04", "percent_change": 0.0, "prev_day_close": 173.855003356934}, {"option": "SPY260930P00598000", "bid": 0.25, "bid_size": 301.0, "ask": 0.26, "ask_size": 599.0, "iv": 0.3634, "open_interest": 6944.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0603, "theta": -0.0301, "rho": -0.006, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-25T15:25:29", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "SPY260930C00599000", "bid": 169.69, "bid_size": 10.0, "ask": 173.13, "ask_size": 1.0, "iv": 0.354, "open_interest": 1699.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0423, "theta": -0.0244, "rho": 0.3001, "theo": 171.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.84, "last_trade_time": "2026-08-24T12:20:53", "percent_change": 0.0, "prev_day_close": 172.855003356934}, {"option": "SPY260930P00599000", "bid": 0.26, "bid_size": 302.0, "ask": 0.27, "ask_size": 887.0, "iv": 0.363, "open_interest": 223.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0611, "theta": -0.0303, "rho": -0.006, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-26T15:32:16", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "SPY260930C00600000", "bid": 168.7, "bid_size": 10.0, "ask": 172.13, "ask_size": 1.0, "iv": 0.3527, "open_interest": 2435.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0431, "theta": -0.0246, "rho": 0.3006, "theo": 170.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.6, "last_trade_time": "2026-08-27T13:09:50", "percent_change": 0.0, "prev_day_close": 171.870002746582}, {"option": "SPY260930P00600000", "bid": 0.26, "bid_size": 303.0, "ask": 0.27, "ask_size": 757.0, "iv": 0.3609, "open_interest": 29147.0, "volume": 100.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0619, "theta": -0.0306, "rho": -0.0061, "theo": 0.2671, "change": -0.005, "open": 0.26, "high": 0.27, "low": 0.23, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:54:18", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "SPY260930C00601000", "bid": 167.7, "bid_size": 10.0, "ask": 171.14, "ask_size": 1.0, "iv": 0.3514, "open_interest": 729.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0441, "theta": -0.0249, "rho": 0.301, "theo": 169.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.95, "last_trade_time": "2026-08-24T12:21:46", "percent_change": 0.0, "prev_day_close": 170.86499786377}, {"option": "SPY260930P00601000", "bid": 0.26, "bid_size": 304.0, "ask": 0.27, "ask_size": 600.0, "iv": 0.3588, "open_interest": 124.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0628, "theta": -0.0309, "rho": -0.0062, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-25T12:53:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY260930C00602000", "bid": 166.71, "bid_size": 10.0, "ask": 170.14, "ask_size": 1.0, "iv": 0.35, "open_interest": 53.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0452, "theta": -0.0252, "rho": 0.3014, "theo": 168.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.73, "last_trade_time": "2026-08-24T12:16:12", "percent_change": 0.0, "prev_day_close": 169.875}, {"option": "SPY260930P00602000", "bid": 0.27, "bid_size": 304.0, "ask": 0.28, "ask_size": 876.0, "iv": 0.3583, "open_interest": 130.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0635, "theta": -0.0312, "rho": -0.0063, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-20T10:07:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY260930C00603000", "bid": 165.74, "bid_size": 10.0, "ask": 169.15, "ask_size": 1.0, "iv": 0.3525, "open_interest": 62.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0462, "theta": -0.0254, "rho": 0.3019, "theo": 167.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.88, "last_trade_time": "2026-08-24T12:21:06", "percent_change": 0.0, "prev_day_close": 168.879997253418}, {"option": "SPY260930P00603000", "bid": 0.27, "bid_size": 306.0, "ask": 0.28, "ask_size": 703.0, "iv": 0.3562, "open_interest": 267.0, "volume": 13.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0644, "theta": -0.0315, "rho": -0.0064, "theo": 0.2773, "change": -0.015, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T10:05:08", "percent_change": -5.45455, "prev_day_close": 0.275000005960464}, {"option": "SPY260930C00604000", "bid": 164.72, "bid_size": 10.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.3473, "open_interest": 34.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0473, "theta": -0.0257, "rho": 0.3024, "theo": 166.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.9, "last_trade_time": "2026-08-24T10:19:51", "percent_change": 0.0, "prev_day_close": 167.88500213623}, {"option": "SPY260930P00604000", "bid": 0.27, "bid_size": 306.0, "ask": 0.28, "ask_size": 583.0, "iv": 0.354, "open_interest": 90.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0653, "theta": -0.0318, "rho": -0.0065, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T10:10:51", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPY260930C00605000", "bid": 163.72, "bid_size": 10.0, "ask": 167.16, "ask_size": 1.0, "iv": 0.346, "open_interest": 4886.0, "volume": 3.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0483, "theta": -0.026, "rho": 0.3028, "theo": 165.4702, "change": 4.08, "open": 171.16, "high": 171.16, "low": 170.97, "tick": "down", "last_trade_price": 170.97, "last_trade_time": "2026-08-28T11:30:34", "percent_change": 2.44472, "prev_day_close": 166.889999389648}, {"option": "SPY260930P00605000", "bid": 0.28, "bid_size": 307.0, "ask": 0.29, "ask_size": 849.0, "iv": 0.3535, "open_interest": 531.0, "volume": 15.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0661, "theta": -0.032, "rho": -0.0066, "theo": 0.2839, "change": -0.035, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T11:01:32", "percent_change": -12.2807, "prev_day_close": 0.284999996423721}, {"option": "SPY260930C00606000", "bid": 162.72, "bid_size": 10.0, "ask": 166.16, "ask_size": 1.0, "iv": 0.3433, "open_interest": 1672.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0494, "theta": -0.0263, "rho": 0.3032, "theo": 164.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.98, "last_trade_time": "2026-08-24T10:19:54", "percent_change": 0.0, "prev_day_close": 165.889999389648}, {"option": "SPY260930P00606000", "bid": 0.28, "bid_size": 308.0, "ask": 0.29, "ask_size": 674.0, "iv": 0.3514, "open_interest": 58.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0671, "theta": -0.0324, "rho": -0.0067, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-25T10:33:55", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPY260930C00607000", "bid": 161.73, "bid_size": 10.0, "ask": 165.16, "ask_size": 1.0, "iv": 0.3419, "open_interest": 12.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0505, "theta": -0.0266, "rho": 0.3037, "theo": 163.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.98, "last_trade_time": "2026-08-24T10:20:06", "percent_change": 0.0, "prev_day_close": 164.904998779297}, {"option": "SPY260930P00607000", "bid": 0.28, "bid_size": 308.0, "ask": 0.29, "ask_size": 551.0, "iv": 0.3492, "open_interest": 59.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.068, "theta": -0.0326, "rho": -0.0068, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-20T09:41:05", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "SPY260930C00608000", "bid": 160.73, "bid_size": 10.0, "ask": 164.17, "ask_size": 1.0, "iv": 0.3406, "open_interest": 158.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0516, "theta": -0.0268, "rho": 0.3041, "theo": 162.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.03, "last_trade_time": "2026-08-24T12:21:57", "percent_change": 0.0, "prev_day_close": 163.904998779297}, {"option": "SPY260930P00608000", "bid": 0.29, "bid_size": 310.0, "ask": 0.3, "ask_size": 805.0, "iv": 0.3486, "open_interest": 178.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0689, "theta": -0.033, "rho": -0.0069, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-25T10:40:06", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "SPY260930C00609000", "bid": 159.74, "bid_size": 10.0, "ask": 163.17, "ask_size": 1.0, "iv": 0.3392, "open_interest": 62.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.0527, "theta": -0.0271, "rho": 0.3046, "theo": 161.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.27, "last_trade_time": "2026-08-24T12:39:57", "percent_change": 0.0, "prev_day_close": 162.910003662109}, {"option": "SPY260930P00609000", "bid": 0.29, "bid_size": 310.0, "ask": 0.3, "ask_size": 629.0, "iv": 0.3465, "open_interest": 137.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0698, "theta": -0.0332, "rho": -0.007, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-20T10:07:00", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "SPY260930C00610000", "bid": 158.75, "bid_size": 10.0, "ask": 162.18, "ask_size": 1.0, "iv": 0.339, "open_interest": 957.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0538, "theta": -0.0274, "rho": 0.305, "theo": 160.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.91, "last_trade_time": "2026-08-24T10:19:33", "percent_change": 0.0, "prev_day_close": 161.919998168945}, {"option": "SPY260930P00610000", "bid": 0.29, "bid_size": 312.0, "ask": 0.3, "ask_size": 507.0, "iv": 0.3444, "open_interest": 550.0, "volume": 1.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0708, "theta": -0.0335, "rho": -0.0071, "theo": 0.3022, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T09:44:20", "percent_change": -8.19672, "prev_day_close": 0.305000007152557}, {"option": "SPY260930C00611000", "bid": 157.75, "bid_size": 10.0, "ask": 161.18, "ask_size": 1.0, "iv": 0.3363, "open_interest": 891.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.055, "theta": -0.0277, "rho": 0.3055, "theo": 159.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.65, "last_trade_time": "2026-08-24T10:14:08", "percent_change": 0.0, "prev_day_close": 160.919998168945}, {"option": "SPY260930P00611000", "bid": 0.3, "bid_size": 313.0, "ask": 0.31, "ask_size": 696.0, "iv": 0.3438, "open_interest": 86.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0717, "theta": -0.0338, "rho": -0.0072, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-18T13:01:17", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "SPY260930C00612000", "bid": 156.76, "bid_size": 10.0, "ask": 160.19, "ask_size": 1.0, "iv": 0.3361, "open_interest": 86.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0562, "theta": -0.028, "rho": 0.3059, "theo": 158.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.1, "last_trade_time": "2026-08-24T12:22:03", "percent_change": 0.0, "prev_day_close": 159.924995422363}, {"option": "SPY260930P00612000", "bid": 0.3, "bid_size": 313.0, "ask": 0.31, "ask_size": 570.0, "iv": 0.3416, "open_interest": 320.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0728, "theta": -0.0342, "rho": -0.0074, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-26T10:00:12", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY260930C00613000", "bid": 155.76, "bid_size": 10.0, "ask": 159.19, "ask_size": 1.0, "iv": 0.3335, "open_interest": 55.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0574, "theta": -0.0283, "rho": 0.3108, "theo": 157.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.44, "last_trade_time": "2026-08-24T12:13:01", "percent_change": 0.0, "prev_day_close": 158.934997558594}, {"option": "SPY260930P00613000", "bid": 0.31, "bid_size": 315.0, "ask": 0.32, "ask_size": 806.0, "iv": 0.341, "open_interest": 302.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.0737, "theta": -0.0344, "rho": -0.0075, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-27T09:57:39", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY260930C00614000", "bid": 154.77, "bid_size": 10.0, "ask": 158.2, "ask_size": 1.0, "iv": 0.3332, "open_interest": 9.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.058, "theta": -0.0286, "rho": 0.3118, "theo": 156.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.76, "last_trade_time": "2026-08-24T10:13:39", "percent_change": 0.0, "prev_day_close": 157.940002441406}, {"option": "SPY260930P00614000", "bid": 0.31, "bid_size": 315.0, "ask": 0.32, "ask_size": 626.0, "iv": 0.3389, "open_interest": 98.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0748, "theta": -0.0348, "rho": -0.0076, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-26T10:01:10", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY260930C00615000", "bid": 153.77, "bid_size": 10.0, "ask": 157.2, "ask_size": 1.0, "iv": 0.3306, "open_interest": 671.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0587, "theta": -0.0289, "rho": 0.3122, "theo": 155.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.58, "last_trade_time": "2026-08-27T15:37:44", "percent_change": 0.0, "prev_day_close": 156.944999694824}, {"option": "SPY260930P00615000", "bid": 0.31, "bid_size": 316.0, "ask": 0.32, "ask_size": 501.0, "iv": 0.3367, "open_interest": 705.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0004, "vega": 0.0758, "theta": -0.0351, "rho": -0.0077, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-27T12:18:18", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY260930C00616000", "bid": 152.78, "bid_size": 10.0, "ask": 156.21, "ask_size": 1.0, "iv": 0.3303, "open_interest": 198.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0594, "theta": -0.0292, "rho": 0.3126, "theo": 154.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.29, "last_trade_time": "2026-08-24T12:39:50", "percent_change": 0.0, "prev_day_close": 155.955001831055}, {"option": "SPY260930P00616000", "bid": 0.32, "bid_size": 317.0, "ask": 0.33, "ask_size": 670.0, "iv": 0.336, "open_interest": 200.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0768, "theta": -0.0354, "rho": -0.0078, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-24T15:30:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY260930C00617000", "bid": 151.78, "bid_size": 10.0, "ask": 155.21, "ask_size": 1.0, "iv": 0.3277, "open_interest": 89.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.06, "theta": -0.0295, "rho": 0.3131, "theo": 153.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.09, "last_trade_time": "2026-08-24T12:19:38", "percent_change": 0.0, "prev_day_close": 154.959999084473}, {"option": "SPY260930P00617000", "bid": 0.32, "bid_size": 318.0, "ask": 0.33, "ask_size": 543.0, "iv": 0.3338, "open_interest": 347.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0779, "theta": -0.0357, "rho": -0.0079, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-19T12:28:29", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SPY260930C00618000", "bid": 150.79, "bid_size": 10.0, "ask": 154.22, "ask_size": 1.0, "iv": 0.3273, "open_interest": 214.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0607, "theta": -0.0299, "rho": 0.3135, "theo": 152.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.96, "last_trade_time": "2026-08-26T13:48:00", "percent_change": 0.0, "prev_day_close": 153.965003967285}, {"option": "SPY260930P00618000", "bid": 0.33, "bid_size": 319.0, "ask": 0.34, "ask_size": 705.0, "iv": 0.3331, "open_interest": 107.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0789, "theta": -0.0361, "rho": -0.008, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T10:27:28", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SPY260930C00619000", "bid": 149.79, "bid_size": 10.0, "ask": 153.22, "ask_size": 1.0, "iv": 0.3248, "open_interest": 66.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0614, "theta": -0.0302, "rho": 0.3139, "theo": 151.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.9, "last_trade_time": "2026-08-24T12:16:20", "percent_change": 0.0, "prev_day_close": 152.970001220703}, {"option": "SPY260930P00619000", "bid": 0.33, "bid_size": 321.0, "ask": 0.34, "ask_size": 611.0, "iv": 0.3308, "open_interest": 997.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.08, "theta": -0.0364, "rho": -0.0082, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-26T11:05:42", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "SPY260930C00620000", "bid": 148.8, "bid_size": 10.0, "ask": 152.23, "ask_size": 1.0, "iv": 0.3243, "open_interest": 1288.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0621, "theta": -0.0305, "rho": 0.3144, "theo": 150.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.67, "last_trade_time": "2026-08-26T10:00:01", "percent_change": 0.0, "prev_day_close": 151.970001220703}, {"option": "SPY260930P00620000", "bid": 0.34, "bid_size": 322.0, "ask": 0.35, "ask_size": 821.0, "iv": 0.33, "open_interest": 3202.0, "volume": 21.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0811, "theta": -0.0367, "rho": -0.0083, "theo": 0.3426, "change": -0.005, "open": 0.33, "high": 0.34, "low": 0.32, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T14:59:46", "percent_change": -1.44928, "prev_day_close": 0.344999998807907}, {"option": "SPY260930C00621000", "bid": 147.8, "bid_size": 10.0, "ask": 151.23, "ask_size": 1.0, "iv": 0.3218, "open_interest": 32.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0628, "theta": -0.0309, "rho": 0.3148, "theo": 149.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.99, "last_trade_time": "2026-08-24T12:21:04", "percent_change": 0.0, "prev_day_close": 150.979995727539}, {"option": "SPY260930P00621000", "bid": 0.34, "bid_size": 323.0, "ask": 0.35, "ask_size": 602.0, "iv": 0.3279, "open_interest": 198.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0823, "theta": -0.0371, "rho": -0.0084, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T12:37:43", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "SPY260930C00622000", "bid": 146.81, "bid_size": 10.0, "ask": 150.24, "ask_size": 1.0, "iv": 0.3212, "open_interest": 8.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0635, "theta": -0.0312, "rho": 0.3152, "theo": 148.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.05, "last_trade_time": "2026-08-24T12:17:10", "percent_change": 0.0, "prev_day_close": 149.985000610352}, {"option": "SPY260930P00622000", "bid": 0.34, "bid_size": 324.0, "ask": 0.35, "ask_size": 472.0, "iv": 0.3258, "open_interest": 245.0, "volume": 75.0, "delta": -0.0135, "gamma": 0.0005, "vega": 0.0833, "theta": -0.0374, "rho": -0.0086, "theo": 0.3514, "change": -0.005, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:49:20", "percent_change": -1.40845, "prev_day_close": 0.355000004172325}, {"option": "SPY260930C00623000", "bid": 145.84, "bid_size": 10.0, "ask": 149.24, "ask_size": 1.0, "iv": 0.3213, "open_interest": 34.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.0642, "theta": -0.0315, "rho": 0.3156, "theo": 147.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.0, "last_trade_time": "2026-08-26T13:48:00", "percent_change": 0.0, "prev_day_close": 148.995002746582}, {"option": "SPY260930P00623000", "bid": 0.35, "bid_size": 325.0, "ask": 0.36, "ask_size": 614.0, "iv": 0.3249, "open_interest": 188.0, "volume": 20.0, "delta": -0.0137, "gamma": 0.0005, "vega": 0.0844, "theta": -0.0377, "rho": -0.0087, "theo": 0.3555, "change": -0.045, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T10:51:29", "percent_change": -12.6761, "prev_day_close": 0.355000004172325}, {"option": "SPY260930C00624000", "bid": 144.82, "bid_size": 10.0, "ask": 148.25, "ask_size": 1.0, "iv": 0.318, "open_interest": 3.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0004, "vega": 0.0649, "theta": -0.0319, "rho": 0.316, "theo": 146.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.12, "last_trade_time": "2026-08-24T10:20:39", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SPY260930P00624000", "bid": 0.35, "bid_size": 326.0, "ask": 0.36, "ask_size": 483.0, "iv": 0.3227, "open_interest": 147.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0856, "theta": -0.0381, "rho": -0.0088, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-24T09:44:22", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "SPY260930C00625000", "bid": 143.82, "bid_size": 10.0, "ask": 147.25, "ask_size": 1.0, "iv": 0.3154, "open_interest": 252.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0657, "theta": -0.0322, "rho": 0.3165, "theo": 145.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.13, "last_trade_time": "2026-08-25T10:08:41", "percent_change": 0.0, "prev_day_close": 147.004997253418}, {"option": "SPY260930P00625000", "bid": 0.36, "bid_size": 327.0, "ask": 0.37, "ask_size": 652.0, "iv": 0.3218, "open_interest": 2790.0, "volume": 4.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0869, "theta": -0.0385, "rho": -0.009, "theo": 0.366, "change": -0.045, "open": 0.34, "high": 0.34, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T10:54:33", "percent_change": -12.3288, "prev_day_close": 0.365000009536743}, {"option": "SPY260930C00626000", "bid": 142.83, "bid_size": 10.0, "ask": 146.26, "ask_size": 1.0, "iv": 0.3147, "open_interest": 240.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0664, "theta": -0.0326, "rho": 0.3169, "theo": 144.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.08, "last_trade_time": "2026-08-24T12:21:11", "percent_change": 0.0, "prev_day_close": 146.014999389648}, {"option": "SPY260930P00626000", "bid": 0.36, "bid_size": 328.0, "ask": 0.37, "ask_size": 487.0, "iv": 0.3196, "open_interest": 508.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0005, "vega": 0.0879, "theta": -0.0388, "rho": -0.0091, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-18T09:30:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPY260930C00627000", "bid": 141.83, "bid_size": 10.0, "ask": 145.27, "ask_size": 1.0, "iv": 0.313, "open_interest": 122.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0672, "theta": -0.0329, "rho": 0.3173, "theo": 143.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.75, "last_trade_time": "2026-08-24T11:33:23", "percent_change": 0.0, "prev_day_close": 145.020004272461}, {"option": "SPY260930P00627000", "bid": 0.37, "bid_size": 330.0, "ask": 0.38, "ask_size": 615.0, "iv": 0.3187, "open_interest": 525.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0892, "theta": -0.0392, "rho": -0.0093, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-24T09:40:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPY260930C00628000", "bid": 140.84, "bid_size": 10.0, "ask": 144.27, "ask_size": 1.0, "iv": 0.3114, "open_interest": 16.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0679, "theta": -0.0333, "rho": 0.3177, "theo": 142.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.11, "last_trade_time": "2026-08-24T12:21:39", "percent_change": 0.0, "prev_day_close": 144.029998779297}, {"option": "SPY260930P00628000", "bid": 0.37, "bid_size": 331.0, "ask": 0.38, "ask_size": 481.0, "iv": 0.3165, "open_interest": 169.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0005, "vega": 0.0903, "theta": -0.0395, "rho": -0.0094, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-27T13:06:54", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "SPY260930C00629000", "bid": 139.85, "bid_size": 10.0, "ask": 143.28, "ask_size": 1.0, "iv": 0.3106, "open_interest": 215.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0686, "theta": -0.0336, "rho": 0.3181, "theo": 141.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.32, "last_trade_time": "2026-05-15T14:35:50", "percent_change": 0.0, "prev_day_close": 143.029998779297}, {"option": "SPY260930P00629000", "bid": 0.38, "bid_size": 332.0, "ask": 0.39, "ask_size": 602.0, "iv": 0.3155, "open_interest": 327.0, "volume": 2.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0917, "theta": -0.0399, "rho": -0.0096, "theo": 0.3854, "change": 0.005, "open": 0.37, "high": 0.39, "low": 0.37, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T12:22:35", "percent_change": 1.2987, "prev_day_close": 0.384999990463257}, {"option": "SPY260930C00630000", "bid": 138.85, "bid_size": 10.0, "ask": 142.28, "ask_size": 1.0, "iv": 0.3081, "open_interest": 821.0, "volume": 3.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0694, "theta": -0.034, "rho": 0.3186, "theo": 140.6021, "change": 1.225, "open": 143.27, "high": 143.27, "low": 143.27, "tick": "up", "last_trade_price": 143.27, "last_trade_time": "2026-08-28T11:54:01", "percent_change": 0.862404, "prev_day_close": 142.044998168945}, {"option": "SPY260930P00630000", "bid": 0.38, "bid_size": 334.0, "ask": 0.39, "ask_size": 467.0, "iv": 0.3134, "open_interest": 3742.0, "volume": 5.0, "delta": -0.0153, "gamma": 0.0005, "vega": 0.0928, "theta": -0.0402, "rho": -0.0097, "theo": 0.3893, "change": -0.005, "open": 0.38, "high": 0.39, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T12:21:24", "percent_change": -1.26582, "prev_day_close": 0.394999995827675}, {"option": "SPY260930C00631000", "bid": 137.86, "bid_size": 10.0, "ask": 141.29, "ask_size": 1.0, "iv": 0.3072, "open_interest": 794.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0005, "vega": 0.0702, "theta": -0.0344, "rho": 0.319, "theo": 139.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.68, "last_trade_time": "2026-08-24T16:01:59", "percent_change": 0.0, "prev_day_close": 141.044998168945}, {"option": "SPY260930P00631000", "bid": 0.39, "bid_size": 334.0, "ask": 0.4, "ask_size": 581.0, "iv": 0.3124, "open_interest": 147.0, "volume": 2.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0943, "theta": -0.0406, "rho": -0.0099, "theo": 0.3955, "change": -0.055, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T11:41:17", "percent_change": -13.5802, "prev_day_close": 0.405000001192093}, {"option": "SPY260930C00632000", "bid": 136.86, "bid_size": 10.0, "ask": 140.29, "ask_size": 1.0, "iv": 0.3047, "open_interest": 149.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0005, "vega": 0.071, "theta": -0.0347, "rho": 0.3194, "theo": 138.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.2, "last_trade_time": "2026-08-25T09:40:04", "percent_change": 0.0, "prev_day_close": 140.050003051758}, {"option": "SPY260930P00632000", "bid": 0.39, "bid_size": 336.0, "ask": 0.4, "ask_size": 443.0, "iv": 0.3102, "open_interest": 228.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0006, "vega": 0.0954, "theta": -0.0409, "rho": -0.01, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T12:57:37", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "SPY260930C00633000", "bid": 135.87, "bid_size": 10.0, "ask": 139.3, "ask_size": 1.0, "iv": 0.3038, "open_interest": 342.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0005, "vega": 0.0721, "theta": -0.0351, "rho": 0.3198, "theo": 137.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.22, "last_trade_time": "2026-08-25T09:39:05", "percent_change": 0.0, "prev_day_close": 139.059997558594}, {"option": "SPY260930P00633000", "bid": 0.4, "bid_size": 338.0, "ask": 0.41, "ask_size": 549.0, "iv": 0.3091, "open_interest": 477.0, "volume": 2.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0968, "theta": -0.0413, "rho": -0.0102, "theo": 0.405, "change": -0.015, "open": 0.39, "high": 0.4, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T10:08:10", "percent_change": -3.61446, "prev_day_close": 0.41499999165535}, {"option": "SPY260930C00634000", "bid": 134.88, "bid_size": 10.0, "ask": 138.31, "ask_size": 1.0, "iv": 0.3029, "open_interest": 129.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0005, "vega": 0.0737, "theta": -0.0355, "rho": 0.3202, "theo": 136.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.35, "last_trade_time": "2026-08-24T11:10:19", "percent_change": 0.0, "prev_day_close": 138.065002441406}, {"option": "SPY260930P00634000", "bid": 0.41, "bid_size": 339.0, "ask": 0.42, "ask_size": 710.0, "iv": 0.308, "open_interest": 238.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0006, "vega": 0.0981, "theta": -0.0417, "rho": -0.0104, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T15:35:48", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "SPY260930C00635000", "bid": 133.88, "bid_size": 10.0, "ask": 137.31, "ask_size": 1.0, "iv": 0.3005, "open_interest": 897.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0005, "vega": 0.0754, "theta": -0.0359, "rho": 0.3206, "theo": 135.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.21, "last_trade_time": "2026-08-25T10:08:55", "percent_change": 0.0, "prev_day_close": 137.075004577637}, {"option": "SPY260930P00635000", "bid": 0.41, "bid_size": 340.0, "ask": 0.42, "ask_size": 540.0, "iv": 0.3059, "open_interest": 150787.0, "volume": 166.0, "delta": -0.0166, "gamma": 0.0006, "vega": 0.0997, "theta": -0.0422, "rho": -0.0106, "theo": 0.4168, "change": -0.015, "open": 1.68, "high": 1.68, "low": 0.37, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T12:42:00", "percent_change": -3.52941, "prev_day_close": 0.424999997019768}, {"option": "SPY260930C00636000", "bid": 132.89, "bid_size": 10.0, "ask": 136.32, "ask_size": 1.0, "iv": 0.2995, "open_interest": 124.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.077, "theta": -0.0362, "rho": 0.321, "theo": 134.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.91, "last_trade_time": "2026-08-24T15:50:53", "percent_change": 0.0, "prev_day_close": 136.075004577637}, {"option": "SPY260930P00636000", "bid": 0.42, "bid_size": 342.0, "ask": 0.43, "ask_size": 606.0, "iv": 0.3048, "open_interest": 116.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.1009, "theta": -0.0424, "rho": -0.0107, "theo": 0.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-25T11:37:36", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPY260930C00637000", "bid": 131.92, "bid_size": 10.0, "ask": 135.32, "ask_size": 1.0, "iv": 0.2993, "open_interest": 221.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.0788, "theta": -0.0366, "rho": 0.3214, "theo": 133.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.47, "last_trade_time": "2026-08-25T10:06:26", "percent_change": 0.0, "prev_day_close": 135.084999084473}, {"option": "SPY260930P00637000", "bid": 0.42, "bid_size": 343.0, "ask": 0.43, "ask_size": 465.0, "iv": 0.3026, "open_interest": 474.0, "volume": 6.0, "delta": -0.0171, "gamma": 0.0006, "vega": 0.1023, "theta": -0.0428, "rho": -0.0109, "theo": 0.426, "change": -0.005, "open": 0.37, "high": 0.43, "low": 0.37, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T12:01:55", "percent_change": -1.14943, "prev_day_close": 0.435000002384186}, {"option": "SPY260930C00638000", "bid": 130.91, "bid_size": 10.0, "ask": 134.33, "ask_size": 1.0, "iv": 0.2968, "open_interest": 284.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0805, "theta": -0.037, "rho": 0.3218, "theo": 132.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.27, "last_trade_time": "2026-08-25T09:40:10", "percent_change": 0.0, "prev_day_close": 134.095001220703}, {"option": "SPY260930P00638000", "bid": 0.43, "bid_size": 344.0, "ask": 0.44, "ask_size": 553.0, "iv": 0.3014, "open_interest": 32.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0006, "vega": 0.1042, "theta": -0.0433, "rho": -0.0111, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-19T12:00:10", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "SPY260930C00639000", "bid": 129.91, "bid_size": 10.0, "ask": 133.34, "ask_size": 1.0, "iv": 0.2951, "open_interest": 567.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0005, "vega": 0.0823, "theta": -0.0374, "rho": 0.3222, "theo": 131.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.39, "last_trade_time": "2026-08-24T11:10:29", "percent_change": 0.0, "prev_day_close": 133.105003356934}, {"option": "SPY260930P00639000", "bid": 0.44, "bid_size": 346.0, "ask": 0.45, "ask_size": 697.0, "iv": 0.3003, "open_interest": 111.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0006, "vega": 0.1056, "theta": -0.0437, "rho": -0.0113, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-20T10:06:44", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "SPY260930C00640000", "bid": 128.94, "bid_size": 10.0, "ask": 132.34, "ask_size": 1.0, "iv": 0.2948, "open_interest": 1013.0, "volume": 15.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0841, "theta": -0.0378, "rho": 0.3226, "theo": 130.6637, "change": -1.425, "open": 130.69, "high": 130.69, "low": 130.69, "tick": "no_change", "last_trade_price": 130.69, "last_trade_time": "2026-08-28T15:54:53", "percent_change": -1.0786, "prev_day_close": 132.11499786377}, {"option": "SPY260930P00640000", "bid": 0.44, "bid_size": 347.0, "ask": 0.45, "ask_size": 521.0, "iv": 0.2982, "open_interest": 3137.0, "volume": 164.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.1069, "theta": -0.044, "rho": -0.0114, "theo": 0.4439, "change": -0.015, "open": 0.43, "high": 0.44, "low": 0.38, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T13:31:46", "percent_change": -3.2967, "prev_day_close": 0.454999998211861}, {"option": "SPY260930C00641000", "bid": 127.93, "bid_size": 10.0, "ask": 131.35, "ask_size": 1.0, "iv": 0.2924, "open_interest": 341.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0859, "theta": -0.0382, "rho": 0.323, "theo": 129.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.48, "last_trade_time": "2026-08-25T10:06:34", "percent_change": 0.0, "prev_day_close": 131.11499786377}, {"option": "SPY260930P00641000", "bid": 0.45, "bid_size": 349.0, "ask": 0.46, "ask_size": 570.0, "iv": 0.297, "open_interest": 210.0, "volume": 9.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.1084, "theta": -0.0444, "rho": -0.0116, "theo": 0.4494, "change": -0.005, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T12:02:01", "percent_change": -1.0989, "prev_day_close": 0.454999998211861}, {"option": "SPY260930C00642000", "bid": 126.93, "bid_size": 10.0, "ask": 130.36, "ask_size": 1.0, "iv": 0.2906, "open_interest": 301.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0878, "theta": -0.0386, "rho": 0.3234, "theo": 128.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.3, "last_trade_time": "2026-08-25T10:08:52", "percent_change": 0.0, "prev_day_close": 130.125}, {"option": "SPY260930P00642000", "bid": 0.45, "bid_size": 351.0, "ask": 0.46, "ask_size": 426.0, "iv": 0.2948, "open_interest": 81.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0007, "vega": 0.11, "theta": -0.0448, "rho": -0.0118, "theo": 0.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "SPY260930C00643000", "bid": 125.94, "bid_size": 10.0, "ask": 129.36, "ask_size": 1.0, "iv": 0.2889, "open_interest": 144.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0006, "vega": 0.0897, "theta": -0.039, "rho": 0.3238, "theo": 127.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.23, "last_trade_time": "2026-08-25T09:39:03", "percent_change": 0.0, "prev_day_close": 129.134998321533}, {"option": "SPY260930P00643000", "bid": 0.46, "bid_size": 352.0, "ask": 0.47, "ask_size": 498.0, "iv": 0.2936, "open_interest": 172.0, "volume": 2.0, "delta": -0.0189, "gamma": 0.0007, "vega": 0.1117, "theta": -0.0452, "rho": -0.012, "theo": 0.4622, "change": -0.045, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T11:47:59", "percent_change": -9.47368, "prev_day_close": 0.474999994039536}, {"option": "SPY260930C00644000", "bid": 124.95, "bid_size": 10.0, "ask": 128.37, "ask_size": 1.0, "iv": 0.2878, "open_interest": 214.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.0916, "theta": -0.0395, "rho": 0.3242, "theo": 126.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.32, "last_trade_time": "2026-08-25T10:08:28", "percent_change": 0.0, "prev_day_close": 128.13500213623}, {"option": "SPY260930P00644000", "bid": 0.47, "bid_size": 354.0, "ask": 0.48, "ask_size": 563.0, "iv": 0.2923, "open_interest": 87.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0007, "vega": 0.1132, "theta": -0.0456, "rho": -0.0122, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-25T09:55:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPY260930C00645000", "bid": 123.96, "bid_size": 10.0, "ask": 127.38, "ask_size": 1.0, "iv": 0.2867, "open_interest": 596.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0006, "vega": 0.0936, "theta": -0.0399, "rho": 0.3276, "theo": 125.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.35, "last_trade_time": "2026-08-25T10:08:23", "percent_change": 0.0, "prev_day_close": 127.149997711182}, {"option": "SPY260930P00645000", "bid": 0.47, "bid_size": 355.0, "ask": 0.48, "ask_size": 417.0, "iv": 0.2901, "open_interest": 640.0, "volume": 3.0, "delta": -0.0195, "gamma": 0.0007, "vega": 0.1148, "theta": -0.046, "rho": -0.0124, "theo": 0.4744, "change": 0.005, "open": 0.42, "high": 0.49, "low": 0.42, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T13:31:46", "percent_change": 1.03093, "prev_day_close": 0.484999999403954}, {"option": "SPY260930C00646000", "bid": 122.96, "bid_size": 10.0, "ask": 126.38, "ask_size": 1.0, "iv": 0.2843, "open_interest": 26.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0952, "theta": -0.0403, "rho": 0.3321, "theo": 124.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.26, "last_trade_time": "2026-08-25T09:39:03", "percent_change": 0.0, "prev_day_close": 126.160003662109}, {"option": "SPY260930P00646000", "bid": 0.48, "bid_size": 357.0, "ask": 0.49, "ask_size": 475.0, "iv": 0.2889, "open_interest": 458.0, "volume": 5.0, "delta": -0.0199, "gamma": 0.0007, "vega": 0.1166, "theta": -0.0465, "rho": -0.0126, "theo": 0.4816, "change": -0.005, "open": 0.5, "high": 0.5, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T12:01:57", "percent_change": -1.0101, "prev_day_close": 0.495000004768372}, {"option": "SPY260930C00647000", "bid": 121.97, "bid_size": 10.0, "ask": 125.39, "ask_size": 1.0, "iv": 0.2832, "open_interest": 204.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0006, "vega": 0.0964, "theta": -0.0408, "rho": 0.3325, "theo": 123.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.74, "last_trade_time": "2026-08-26T09:50:36", "percent_change": 0.0, "prev_day_close": 125.160003662109}, {"option": "SPY260930P00647000", "bid": 0.49, "bid_size": 358.0, "ask": 0.5, "ask_size": 531.0, "iv": 0.2875, "open_interest": 291.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0007, "vega": 0.1182, "theta": -0.0469, "rho": -0.0128, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-20T10:47:25", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "SPY260930C00648000", "bid": 120.98, "bid_size": 10.0, "ask": 124.4, "ask_size": 1.0, "iv": 0.2821, "open_interest": 4.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0007, "vega": 0.0976, "theta": -0.0412, "rho": 0.3329, "theo": 122.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.32, "last_trade_time": "2026-06-12T12:13:08", "percent_change": 0.0, "prev_day_close": 124.165000915527}, {"option": "SPY260930P00648000", "bid": 0.5, "bid_size": 50.0, "ask": 0.51, "ask_size": 646.0, "iv": 0.2862, "open_interest": 492.0, "volume": 1.0, "delta": -0.0207, "gamma": 0.0008, "vega": 0.1203, "theta": -0.0476, "rho": -0.0131, "theo": 0.4971, "change": -0.075, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T11:19:30", "percent_change": -14.8515, "prev_day_close": 0.504999995231628}, {"option": "SPY260930C00649000", "bid": 119.99, "bid_size": 10.0, "ask": 123.41, "ask_size": 1.0, "iv": 0.2809, "open_interest": 23.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0007, "vega": 0.0988, "theta": -0.0417, "rho": 0.3332, "theo": 121.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.07, "last_trade_time": "2026-05-28T10:13:11", "percent_change": 0.0, "prev_day_close": 123.185001373291}, {"option": "SPY260930P00649000", "bid": 0.5, "bid_size": 360.0, "ask": 0.51, "ask_size": 431.0, "iv": 0.284, "open_interest": 208.0, "volume": 13.0, "delta": -0.021, "gamma": 0.0008, "vega": 0.1218, "theta": -0.0479, "rho": -0.0132, "theo": 0.5026, "change": -0.015, "open": 0.54, "high": 0.54, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:39:06", "percent_change": -2.91262, "prev_day_close": 0.514999985694885}, {"option": "SPY260930C00650000", "bid": 119.0, "bid_size": 10.0, "ask": 122.41, "ask_size": 1.0, "iv": 0.2791, "open_interest": 1403.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0007, "vega": 0.1, "theta": -0.0422, "rho": 0.3336, "theo": 120.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.5, "last_trade_time": "2026-08-21T10:10:11", "percent_change": 0.0, "prev_day_close": 122.194999694824}, {"option": "SPY260930P00650000", "bid": 0.51, "bid_size": 360.0, "ask": 0.52, "ask_size": 500.0, "iv": 0.2828, "open_interest": 3957.0, "volume": 59.0, "delta": -0.0213, "gamma": 0.0008, "vega": 0.1234, "theta": -0.0483, "rho": -0.0134, "theo": 0.5087, "change": -0.015, "open": 0.49, "high": 0.52, "low": 0.44, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T15:39:11", "percent_change": -2.85714, "prev_day_close": 0.524999976158142}, {"option": "SPY260930C00651000", "bid": 118.0, "bid_size": 10.0, "ask": 121.42, "ask_size": 1.0, "iv": 0.2772, "open_interest": 109.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0007, "vega": 0.1012, "theta": -0.0426, "rho": 0.3339, "theo": 119.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.52, "last_trade_time": "2026-08-25T10:07:19", "percent_change": 0.0, "prev_day_close": 121.199996948242}, {"option": "SPY260930P00651000", "bid": 0.52, "bid_size": 359.0, "ask": 0.53, "ask_size": 606.0, "iv": 0.2814, "open_interest": 423.0, "volume": 151.0, "delta": -0.0217, "gamma": 0.0008, "vega": 0.1256, "theta": -0.0489, "rho": -0.0137, "theo": 0.5186, "change": -0.005, "open": 0.53, "high": 0.55, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T13:47:04", "percent_change": -0.952376, "prev_day_close": 0.524999976158142}, {"option": "SPY260930C00652000", "bid": 117.01, "bid_size": 10.0, "ask": 120.43, "ask_size": 1.0, "iv": 0.2759, "open_interest": 17.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0007, "vega": 0.1025, "theta": -0.0431, "rho": 0.3343, "theo": 118.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.15, "last_trade_time": "2026-06-16T11:19:46", "percent_change": 0.0, "prev_day_close": 120.209999084473}, {"option": "SPY260930P00652000", "bid": 0.52, "bid_size": 359.0, "ask": 0.53, "ask_size": 38.0, "iv": 0.279, "open_interest": 220.0, "volume": 1.0, "delta": -0.0222, "gamma": 0.0008, "vega": 0.1276, "theta": -0.0494, "rho": -0.014, "theo": 0.5264, "change": 0.005, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T13:03:28", "percent_change": 0.93458, "prev_day_close": 0.534999996423721}, {"option": "SPY260930C00653000", "bid": 116.02, "bid_size": 10.0, "ask": 119.44, "ask_size": 1.0, "iv": 0.2746, "open_interest": 27.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0007, "vega": 0.1038, "theta": -0.0436, "rho": 0.3346, "theo": 117.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.41, "last_trade_time": "2026-08-25T09:39:05", "percent_change": 0.0, "prev_day_close": 119.215000152588}, {"option": "SPY260930P00653000", "bid": 0.53, "bid_size": 359.0, "ask": 0.54, "ask_size": 400.0, "iv": 0.2777, "open_interest": 130.0, "volume": 2.0, "delta": -0.0225, "gamma": 0.0008, "vega": 0.1291, "theta": -0.0498, "rho": -0.0142, "theo": 0.5319, "change": -0.015, "open": 0.54, "high": 0.54, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T15:39:09", "percent_change": -2.7523, "prev_day_close": 0.545000016689301}, {"option": "SPY260930C00654000", "bid": 115.05, "bid_size": 10.0, "ask": 118.44, "ask_size": 1.0, "iv": 0.2737, "open_interest": 17.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0008, "vega": 0.1051, "theta": -0.0441, "rho": 0.335, "theo": 116.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.42, "last_trade_time": "2026-08-25T09:39:05", "percent_change": 0.0, "prev_day_close": 118.225002288818}, {"option": "SPY260930P00654000", "bid": 0.54, "bid_size": 358.0, "ask": 0.55, "ask_size": 432.0, "iv": 0.2764, "open_interest": 33.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0008, "vega": 0.131, "theta": -0.0502, "rho": -0.0144, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T09:55:11", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SPY260930C00655000", "bid": 114.04, "bid_size": 10.0, "ask": 117.45, "ask_size": 1.0, "iv": 0.2713, "open_interest": 229.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0008, "vega": 0.1064, "theta": -0.0446, "rho": 0.3353, "theo": 115.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.44, "last_trade_time": "2026-08-25T09:39:05", "percent_change": 0.0, "prev_day_close": 117.230003356934}, {"option": "SPY260930P00655000", "bid": 0.55, "bid_size": 360.0, "ask": 0.56, "ask_size": 461.0, "iv": 0.275, "open_interest": 581.0, "volume": 11.0, "delta": -0.0234, "gamma": 0.0009, "vega": 0.1333, "theta": -0.0508, "rho": -0.0148, "theo": 0.5493, "change": 0.005, "open": 0.5, "high": 0.57, "low": 0.5, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T13:06:25", "percent_change": 0.884956, "prev_day_close": 0.564999997615814}, {"option": "SPY260930C00656000", "bid": 113.06, "bid_size": 10.0, "ask": 116.46, "ask_size": 1.0, "iv": 0.2704, "open_interest": 53.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0008, "vega": 0.1077, "theta": -0.0451, "rho": 0.3356, "theo": 114.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-08-19T12:03:04", "percent_change": 0.0, "prev_day_close": 116.23999786377}, {"option": "SPY260930P00656000", "bid": 0.55, "bid_size": 358.0, "ask": 0.57, "ask_size": 547.0, "iv": 0.2736, "open_interest": 196.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0009, "vega": 0.1353, "theta": -0.0514, "rho": -0.015, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-26T14:21:40", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "SPY260930C00657000", "bid": 112.07, "bid_size": 10.0, "ask": 115.47, "ask_size": 1.0, "iv": 0.269, "open_interest": 10.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0008, "vega": 0.109, "theta": -0.0456, "rho": 0.336, "theo": 113.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.74, "last_trade_time": "2026-07-07T14:51:38", "percent_change": 0.0, "prev_day_close": 115.255001068115}, {"option": "SPY260930P00657000", "bid": 0.56, "bid_size": 358.0, "ask": 0.57, "ask_size": 37.0, "iv": 0.2713, "open_interest": 634.0, "volume": 39.0, "delta": -0.0242, "gamma": 0.0009, "vega": 0.1371, "theta": -0.0517, "rho": -0.0153, "theo": 0.5638, "change": -0.005, "open": 0.51, "high": 0.58, "low": 0.51, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T14:13:16", "percent_change": -0.869563, "prev_day_close": 0.574999988079071}, {"option": "SPY260930C00658000", "bid": 111.08, "bid_size": 10.0, "ask": 114.48, "ask_size": 1.0, "iv": 0.2676, "open_interest": 22.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0008, "vega": 0.1104, "theta": -0.0461, "rho": 0.3363, "theo": 112.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.92, "last_trade_time": "2026-05-28T10:12:53", "percent_change": 0.0, "prev_day_close": 114.264999389648}, {"option": "SPY260930P00658000", "bid": 0.57, "bid_size": 357.0, "ask": 0.58, "ask_size": 83.0, "iv": 0.2698, "open_interest": 1216.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0009, "vega": 0.1395, "theta": -0.0524, "rho": -0.0156, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-20T13:28:23", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "SPY260930C00659000", "bid": 110.09, "bid_size": 10.0, "ask": 113.49, "ask_size": 1.0, "iv": 0.2662, "open_interest": 49.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0008, "vega": 0.1117, "theta": -0.0467, "rho": 0.3366, "theo": 111.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.6, "last_trade_time": "2026-07-09T15:12:02", "percent_change": 0.0, "prev_day_close": 113.279998779297}, {"option": "SPY260930P00659000", "bid": 0.58, "bid_size": 357.0, "ask": 0.59, "ask_size": 380.0, "iv": 0.2684, "open_interest": 642.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0009, "vega": 0.1413, "theta": -0.0527, "rho": -0.0158, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-26T11:01:33", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "SPY260930C00660000", "bid": 109.1, "bid_size": 10.0, "ask": 112.49, "ask_size": 1.0, "iv": 0.2642, "open_interest": 549.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0009, "vega": 0.1131, "theta": -0.0472, "rho": 0.337, "theo": 110.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.71, "last_trade_time": "2026-08-26T09:58:40", "percent_change": 0.0, "prev_day_close": 112.284999847412}, {"option": "SPY260930P00660000", "bid": 0.59, "bid_size": 358.0, "ask": 0.6, "ask_size": 396.0, "iv": 0.267, "open_interest": 2747.0, "volume": 115.0, "delta": -0.0256, "gamma": 0.001, "vega": 0.1438, "theta": -0.0534, "rho": -0.0162, "theo": 0.5915, "change": 0.015, "open": 0.57, "high": 0.62, "low": 0.57, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T14:53:53", "percent_change": 2.47934, "prev_day_close": 0.605000019073486}, {"option": "SPY260930C00661000", "bid": 108.11, "bid_size": 10.0, "ask": 111.5, "ask_size": 1.0, "iv": 0.2628, "open_interest": 15.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0009, "vega": 0.1146, "theta": -0.0478, "rho": 0.3373, "theo": 109.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.95, "last_trade_time": "2026-07-02T15:06:02", "percent_change": 0.0, "prev_day_close": 111.295001983643}, {"option": "SPY260930P00661000", "bid": 0.6, "bid_size": 356.0, "ask": 0.61, "ask_size": 380.0, "iv": 0.2653, "open_interest": 408.0, "volume": 1.0, "delta": -0.0261, "gamma": 0.001, "vega": 0.1463, "theta": -0.054, "rho": -0.0165, "theo": 0.6009, "change": 0.015, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T14:33:08", "percent_change": 2.43902, "prev_day_close": 0.615000009536743}, {"option": "SPY260930C00662000", "bid": 107.12, "bid_size": 10.0, "ask": 110.51, "ask_size": 1.0, "iv": 0.2613, "open_interest": 15.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0009, "vega": 0.1173, "theta": -0.0483, "rho": 0.3376, "theo": 108.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.74, "last_trade_time": "2026-07-07T09:33:55", "percent_change": 0.0, "prev_day_close": 110.295001983643}, {"option": "SPY260930P00662000", "bid": 0.61, "bid_size": 356.0, "ask": 0.62, "ask_size": 384.0, "iv": 0.264, "open_interest": 142.0, "volume": 53.0, "delta": -0.0265, "gamma": 0.001, "vega": 0.1485, "theta": -0.0545, "rho": -0.0168, "theo": 0.6096, "change": -0.015, "open": 0.57, "high": 0.61, "low": 0.57, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-28T15:33:38", "percent_change": -2.4, "prev_day_close": 0.625}, {"option": "SPY260930C00663000", "bid": 106.12, "bid_size": 10.0, "ask": 109.52, "ask_size": 1.0, "iv": 0.2594, "open_interest": 120.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0009, "vega": 0.1201, "theta": -0.0489, "rho": 0.3379, "theo": 107.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.6, "last_trade_time": "2026-08-24T10:07:18", "percent_change": 0.0, "prev_day_close": 109.309997558594}, {"option": "SPY260930P00663000", "bid": 0.62, "bid_size": 355.0, "ask": 0.63, "ask_size": 385.0, "iv": 0.2624, "open_interest": 273.0, "volume": 7.0, "delta": -0.027, "gamma": 0.001, "vega": 0.1508, "theta": -0.055, "rho": -0.0171, "theo": 0.6191, "change": -0.025, "open": 0.55, "high": 0.62, "low": 0.54, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-28T16:14:27", "percent_change": -3.93701, "prev_day_close": 0.634999990463257}, {"option": "SPY260930C00664000", "bid": 105.07, "bid_size": 10.0, "ask": 108.53, "ask_size": 1.0, "iv": 0.2551, "open_interest": 241.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0009, "vega": 0.1229, "theta": -0.0495, "rho": 0.3382, "theo": 106.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.6, "last_trade_time": "2026-08-24T10:07:38", "percent_change": 0.0, "prev_day_close": 108.325000762939}, {"option": "SPY260930P00664000", "bid": 0.63, "bid_size": 78.0, "ask": 0.64, "ask_size": 403.0, "iv": 0.2609, "open_interest": 938.0, "volume": 10.0, "delta": -0.0275, "gamma": 0.001, "vega": 0.1533, "theta": -0.0556, "rho": -0.0174, "theo": 0.6287, "change": -0.075, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T10:54:32", "percent_change": -11.6279, "prev_day_close": 0.644999980926514}, {"option": "SPY260930C00665000", "bid": 104.14, "bid_size": 10.0, "ask": 107.54, "ask_size": 1.0, "iv": 0.2564, "open_interest": 188.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.001, "vega": 0.1258, "theta": -0.05, "rho": 0.3385, "theo": 105.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.57, "last_trade_time": "2026-08-24T10:07:48", "percent_change": 0.0, "prev_day_close": 107.340000152588}, {"option": "SPY260930P00665000", "bid": 0.64, "bid_size": 78.0, "ask": 0.65, "ask_size": 398.0, "iv": 0.2593, "open_interest": 986.0, "volume": 5.0, "delta": -0.028, "gamma": 0.0011, "vega": 0.1557, "theta": -0.0562, "rho": -0.0177, "theo": 0.6385, "change": 0.015, "open": 0.62, "high": 0.67, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T13:32:38", "percent_change": 2.29008, "prev_day_close": 0.655000001192093}, {"option": "SPY260930C00666000", "bid": 103.15, "bid_size": 10.0, "ask": 106.55, "ask_size": 1.0, "iv": 0.2549, "open_interest": 66.0, "volume": 0.0, "delta": 0.977, "gamma": 0.001, "vega": 0.1287, "theta": -0.0506, "rho": 0.3388, "theo": 104.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.62, "last_trade_time": "2026-08-24T10:07:43", "percent_change": 0.0, "prev_day_close": 106.339996337891}, {"option": "SPY260930P00666000", "bid": 0.65, "bid_size": 72.0, "ask": 0.66, "ask_size": 380.0, "iv": 0.2578, "open_interest": 160.0, "volume": 1.0, "delta": -0.0286, "gamma": 0.0011, "vega": 0.1582, "theta": -0.0567, "rho": -0.0181, "theo": 0.6486, "change": -0.015, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T12:32:36", "percent_change": -2.25564, "prev_day_close": 0.665000021457672}, {"option": "SPY260930C00667000", "bid": 102.14, "bid_size": 10.0, "ask": 105.56, "ask_size": 1.0, "iv": 0.2525, "open_interest": 97.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.001, "vega": 0.1318, "theta": -0.0512, "rho": 0.3391, "theo": 103.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.61, "last_trade_time": "2026-08-24T10:08:15", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "SPY260930P00667000", "bid": 0.66, "bid_size": 78.0, "ask": 0.67, "ask_size": 381.0, "iv": 0.2562, "open_interest": 225.0, "volume": 4.0, "delta": -0.0291, "gamma": 0.0011, "vega": 0.1608, "theta": -0.0573, "rho": -0.0184, "theo": 0.6589, "change": -0.015, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T15:21:35", "percent_change": -2.22222, "prev_day_close": 0.675000011920929}, {"option": "SPY260930C00668000", "bid": 101.11, "bid_size": 10.0, "ask": 104.57, "ask_size": 1.0, "iv": 0.2492, "open_interest": 125.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.001, "vega": 0.1348, "theta": -0.0518, "rho": 0.3394, "theo": 102.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-08-27T13:00:47", "percent_change": 0.0, "prev_day_close": 104.369998931885}, {"option": "SPY260930P00668000", "bid": 0.67, "bid_size": 78.0, "ask": 0.68, "ask_size": 380.0, "iv": 0.2546, "open_interest": 213.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0012, "vega": 0.1633, "theta": -0.0579, "rho": -0.0187, "theo": 0.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-27T15:27:33", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "SPY260930C00669000", "bid": 100.19, "bid_size": 10.0, "ask": 103.58, "ask_size": 1.0, "iv": 0.2507, "open_interest": 273.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0011, "vega": 0.138, "theta": -0.0525, "rho": 0.3397, "theo": 101.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.11, "last_trade_time": "2026-08-17T13:53:18", "percent_change": 0.0, "prev_day_close": 103.389999389648}, {"option": "SPY260930P00669000", "bid": 0.68, "bid_size": 352.0, "ask": 0.69, "ask_size": 380.0, "iv": 0.253, "open_interest": 539.0, "volume": 2.0, "delta": -0.0303, "gamma": 0.0012, "vega": 0.1659, "theta": -0.0585, "rho": -0.0191, "theo": 0.6804, "change": -0.015, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:22:15", "percent_change": -2.15827, "prev_day_close": 0.694999992847443}, {"option": "SPY260930C00670000", "bid": 99.18, "bid_size": 10.0, "ask": 102.59, "ask_size": 1.0, "iv": 0.2483, "open_interest": 2742.0, "volume": 25.0, "delta": 0.975, "gamma": 0.0011, "vega": 0.1412, "theta": -0.0531, "rho": 0.34, "theo": 100.9176, "change": 0.35, "open": 103.81, "high": 104.06, "low": 102.75, "tick": "down", "last_trade_price": 102.75, "last_trade_time": "2026-08-28T10:28:57", "percent_change": 0.341795, "prev_day_close": 102.400001525879}, {"option": "SPY260930P00670000", "bid": 0.69, "bid_size": 354.0, "ask": 0.7, "ask_size": 382.0, "iv": 0.2513, "open_interest": 3279.0, "volume": 12.0, "delta": -0.0309, "gamma": 0.0012, "vega": 0.1686, "theta": -0.0591, "rho": -0.0194, "theo": 0.6916, "change": -0.025, "open": 0.62, "high": 0.73, "low": 0.62, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:50:30", "percent_change": -3.5461, "prev_day_close": 0.7049999833107}, {"option": "SPY260930C00671000", "bid": 98.18, "bid_size": 10.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.2463, "open_interest": 67.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0011, "vega": 0.1445, "theta": -0.0537, "rho": 0.3402, "theo": 99.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.99, "last_trade_time": "2026-07-06T15:27:59", "percent_change": 0.0, "prev_day_close": 101.405002593994}, {"option": "SPY260930P00671000", "bid": 0.7, "bid_size": 352.0, "ask": 0.71, "ask_size": 381.0, "iv": 0.2497, "open_interest": 175.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0012, "vega": 0.1713, "theta": -0.0598, "rho": -0.0198, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-27T11:25:25", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "SPY260930C00672000", "bid": 97.16, "bid_size": 10.0, "ask": 100.62, "ask_size": 1.0, "iv": 0.2439, "open_interest": 35.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0011, "vega": 0.1479, "theta": -0.0544, "rho": 0.3502, "theo": 98.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.09, "last_trade_time": "2026-08-18T13:59:22", "percent_change": 0.0, "prev_day_close": 100.425003051758}, {"option": "SPY260930P00672000", "bid": 0.71, "bid_size": 351.0, "ask": 0.72, "ask_size": 84.0, "iv": 0.248, "open_interest": 404.0, "volume": 100.0, "delta": -0.0321, "gamma": 0.0012, "vega": 0.174, "theta": -0.0604, "rho": -0.0202, "theo": 0.7147, "change": -0.095, "open": 0.66, "high": 0.66, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T10:57:39", "percent_change": -13.1035, "prev_day_close": 0.725000023841858}, {"option": "SPY260930C00673000", "bid": 96.21, "bid_size": 10.0, "ask": 99.63, "ask_size": 1.0, "iv": 0.244, "open_interest": 34.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0012, "vega": 0.15, "theta": -0.055, "rho": 0.3504, "theo": 97.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.45, "last_trade_time": "2026-06-30T09:31:08", "percent_change": 0.0, "prev_day_close": 99.4199981689453}, {"option": "SPY260930P00673000", "bid": 0.72, "bid_size": 351.0, "ask": 0.74, "ask_size": 430.0, "iv": 0.2466, "open_interest": 1628.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0013, "vega": 0.177, "theta": -0.0611, "rho": -0.0206, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T15:29:26", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "SPY260930C00674000", "bid": 95.27, "bid_size": 10.0, "ask": 98.64, "ask_size": 1.0, "iv": 0.2442, "open_interest": 53.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0012, "vega": 0.1521, "theta": -0.0557, "rho": 0.3507, "theo": 96.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.49, "last_trade_time": "2026-07-08T10:29:08", "percent_change": 0.0, "prev_day_close": 98.435001373291}, {"option": "SPY260930P00674000", "bid": 0.73, "bid_size": 351.0, "ask": 0.75, "ask_size": 381.0, "iv": 0.245, "open_interest": 606.0, "volume": 1.0, "delta": -0.0334, "gamma": 0.0013, "vega": 0.1798, "theta": -0.0617, "rho": -0.021, "theo": 0.7389, "change": -0.095, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T10:56:47", "percent_change": -12.5828, "prev_day_close": 0.754999995231628}, {"option": "SPY260930C00675000", "bid": 94.23, "bid_size": 10.0, "ask": 97.65, "ask_size": 1.0, "iv": 0.2408, "open_interest": 432.0, "volume": 2.0, "delta": 0.9722, "gamma": 0.0012, "vega": 0.1543, "theta": -0.0564, "rho": 0.3509, "theo": 95.9765, "change": 3.945, "open": 101.4, "high": 101.4, "low": 101.4, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2026-08-28T10:54:24", "percent_change": 4.04802, "prev_day_close": 97.4549980163574}, {"option": "SPY260930P00675000", "bid": 0.75, "bid_size": 77.0, "ask": 0.76, "ask_size": 383.0, "iv": 0.2436, "open_interest": 9652.0, "volume": 14.0, "delta": -0.0341, "gamma": 0.0013, "vega": 0.1827, "theta": -0.0624, "rho": -0.0214, "theo": 0.7515, "change": -0.035, "open": 0.78, "high": 0.78, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:59:23", "percent_change": -4.57516, "prev_day_close": 0.764999985694885}, {"option": "SPY260930C00676000", "bid": 93.22, "bid_size": 10.0, "ask": 96.66, "ask_size": 1.0, "iv": 0.2384, "open_interest": 42.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0012, "vega": 0.1564, "theta": -0.0571, "rho": 0.3511, "theo": 94.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.36, "last_trade_time": "2026-08-27T13:09:38", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "SPY260930P00676000", "bid": 0.76, "bid_size": 349.0, "ask": 0.77, "ask_size": 84.0, "iv": 0.2419, "open_interest": 1143.0, "volume": 4.0, "delta": -0.0348, "gamma": 0.0014, "vega": 0.1858, "theta": -0.063, "rho": -0.0219, "theo": 0.7645, "change": -0.105, "open": 0.79, "high": 0.79, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T11:05:17", "percent_change": -13.5484, "prev_day_close": 0.774999976158142}, {"option": "SPY260930C00677000", "bid": 92.28, "bid_size": 10.0, "ask": 95.67, "ask_size": 1.0, "iv": 0.2384, "open_interest": 274.0, "volume": 2.0, "delta": 0.9709, "gamma": 0.0013, "vega": 0.1587, "theta": -0.0579, "rho": 0.3512, "theo": 94.0028, "change": 3.885, "open": 99.37, "high": 99.37, "low": 99.37, "tick": "up", "last_trade_price": 99.37, "last_trade_time": "2026-08-28T10:54:24", "percent_change": 4.0687, "prev_day_close": 95.4850006103516}, {"option": "SPY260930P00677000", "bid": 0.77, "bid_size": 349.0, "ask": 0.79, "ask_size": 422.0, "iv": 0.2404, "open_interest": 1160.0, "volume": 5.0, "delta": -0.0356, "gamma": 0.0014, "vega": 0.1889, "theta": -0.0637, "rho": -0.0223, "theo": 0.7777, "change": -0.035, "open": 0.72, "high": 0.76, "low": 0.7, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T15:40:38", "percent_change": -4.40252, "prev_day_close": 0.7950000166893}, {"option": "SPY260930C00678000", "bid": 91.26, "bid_size": 10.0, "ask": 94.69, "ask_size": 1.0, "iv": 0.236, "open_interest": 29.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0013, "vega": 0.1609, "theta": -0.0586, "rho": 0.3514, "theo": 93.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.49, "last_trade_time": "2026-08-25T11:54:02", "percent_change": 0.0, "prev_day_close": 94.4899978637695}, {"option": "SPY260930P00678000", "bid": 0.79, "bid_size": 50.0, "ask": 0.8, "ask_size": 382.0, "iv": 0.2389, "open_interest": 372.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0014, "vega": 0.1922, "theta": -0.0644, "rho": -0.0228, "theo": 0.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-27T10:26:09", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "SPY260930C00679000", "bid": 90.28, "bid_size": 10.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.2346, "open_interest": 89.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0014, "vega": 0.1632, "theta": -0.0593, "rho": 0.3516, "theo": 92.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-07-24T11:33:22", "percent_change": 0.0, "prev_day_close": 93.5149993896484}, {"option": "SPY260930P00679000", "bid": 0.8, "bid_size": 348.0, "ask": 0.81, "ask_size": 17.0, "iv": 0.2372, "open_interest": 739.0, "volume": 1.0, "delta": -0.037, "gamma": 0.0015, "vega": 0.1953, "theta": -0.0651, "rho": -0.0233, "theo": 0.8053, "change": -0.01, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T12:46:59", "percent_change": -1.21951, "prev_day_close": 0.819999992847443}, {"option": "SPY260930C00680000", "bid": 89.29, "bid_size": 10.0, "ask": 92.71, "ask_size": 1.0, "iv": 0.2328, "open_interest": 1423.0, "volume": 51.0, "delta": 0.9688, "gamma": 0.0014, "vega": 0.1655, "theta": -0.0601, "rho": 0.3518, "theo": 91.0441, "change": -1.65, "open": 93.74, "high": 95.74, "low": 90.23, "tick": "down", "last_trade_price": 90.87, "last_trade_time": "2026-08-28T15:09:02", "percent_change": -1.7834, "prev_day_close": 92.5200004577637}, {"option": "SPY260930P00680000", "bid": 0.81, "bid_size": 349.0, "ask": 0.83, "ask_size": 384.0, "iv": 0.2358, "open_interest": 10619.0, "volume": 125.0, "delta": -0.0378, "gamma": 0.0015, "vega": 0.1988, "theta": -0.0659, "rho": -0.0238, "theo": 0.8197, "change": -0.025, "open": 0.78, "high": 0.87, "low": 0.72, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T15:57:47", "percent_change": -2.99401, "prev_day_close": 0.834999978542328}, {"option": "SPY260930C00681000", "bid": 88.3, "bid_size": 10.0, "ask": 91.73, "ask_size": 1.0, "iv": 0.2314, "open_interest": 41.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0014, "vega": 0.1678, "theta": -0.0609, "rho": 0.352, "theo": 90.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.73, "last_trade_time": "2026-08-25T10:30:27", "percent_change": 0.0, "prev_day_close": 91.5449981689453}, {"option": "SPY260930P00681000", "bid": 0.83, "bid_size": 347.0, "ask": 0.84, "ask_size": 84.0, "iv": 0.2342, "open_interest": 654.0, "volume": 8.0, "delta": -0.0386, "gamma": 0.0015, "vega": 0.2024, "theta": -0.0666, "rho": -0.0243, "theo": 0.8344, "change": -0.005, "open": 0.85, "high": 0.87, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T15:10:48", "percent_change": -0.591716, "prev_day_close": 0.844999998807907}, {"option": "SPY260930C00682000", "bid": 87.33, "bid_size": 10.0, "ask": 90.74, "ask_size": 1.0, "iv": 0.2302, "open_interest": 141.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0015, "vega": 0.1702, "theta": -0.0617, "rho": 0.3521, "theo": 89.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-08-25T10:09:17", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "SPY260930P00682000", "bid": 0.84, "bid_size": 346.0, "ask": 0.86, "ask_size": 382.0, "iv": 0.2327, "open_interest": 1017.0, "volume": 4.0, "delta": -0.0395, "gamma": 0.0016, "vega": 0.2059, "theta": -0.0673, "rho": -0.0248, "theo": 0.8496, "change": 0.025, "open": 0.86, "high": 0.89, "low": 0.86, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-28T14:29:58", "percent_change": 2.89017, "prev_day_close": 0.865000009536743}, {"option": "SPY260930C00683000", "bid": 86.34, "bid_size": 10.0, "ask": 89.75, "ask_size": 1.0, "iv": 0.2284, "open_interest": 155.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0015, "vega": 0.1726, "theta": -0.0625, "rho": 0.3522, "theo": 88.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.55, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 89.5749969482422}, {"option": "SPY260930P00683000", "bid": 0.86, "bid_size": 345.0, "ask": 0.87, "ask_size": 85.0, "iv": 0.2312, "open_interest": 318.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0016, "vega": 0.2096, "theta": -0.0681, "rho": -0.0253, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-27T12:45:49", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "SPY260930C00684000", "bid": 85.35, "bid_size": 10.0, "ask": 88.77, "ask_size": 1.0, "iv": 0.2269, "open_interest": 59.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0015, "vega": 0.1757, "theta": -0.0633, "rho": 0.3524, "theo": 87.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.43, "last_trade_time": "2026-07-29T15:22:26", "percent_change": 0.0, "prev_day_close": 88.5849990844726}, {"option": "SPY260930P00684000", "bid": 0.87, "bid_size": 345.0, "ask": 0.89, "ask_size": 382.0, "iv": 0.2296, "open_interest": 453.0, "volume": 19.0, "delta": -0.0412, "gamma": 0.0017, "vega": 0.2134, "theta": -0.0689, "rho": -0.0259, "theo": 0.8812, "change": -0.015, "open": 0.88, "high": 0.88, "low": 0.78, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T12:48:05", "percent_change": -1.67598, "prev_day_close": 0.894999980926514}, {"option": "SPY260930C00685000", "bid": 84.36, "bid_size": 10.0, "ask": 87.79, "ask_size": 1.0, "iv": 0.2254, "open_interest": 573.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0016, "vega": 0.1802, "theta": -0.0641, "rho": 0.3525, "theo": 86.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.88, "last_trade_time": "2026-08-25T10:27:29", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "SPY260930P00685000", "bid": 0.89, "bid_size": 346.0, "ask": 0.91, "ask_size": 384.0, "iv": 0.2281, "open_interest": 1974.0, "volume": 69.0, "delta": -0.0422, "gamma": 0.0017, "vega": 0.2174, "theta": -0.0697, "rho": -0.0265, "theo": 0.8985, "change": -0.005, "open": 0.86, "high": 0.95, "low": 0.78, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T15:09:33", "percent_change": -0.54645, "prev_day_close": 0.915000021457672}, {"option": "SPY260930C00686000", "bid": 83.38, "bid_size": 10.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.2239, "open_interest": 104.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0016, "vega": 0.1848, "theta": -0.065, "rho": 0.3526, "theo": 85.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.93, "last_trade_time": "2026-07-28T11:07:21", "percent_change": 0.0, "prev_day_close": 86.6199989318848}, {"option": "SPY260930P00686000", "bid": 0.91, "bid_size": 344.0, "ask": 0.92, "ask_size": 84.0, "iv": 0.2266, "open_interest": 222.0, "volume": 2.0, "delta": -0.043, "gamma": 0.0017, "vega": 0.221, "theta": -0.0705, "rho": -0.027, "theo": 0.9146, "change": -0.02, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T09:54:02", "percent_change": -2.15054, "prev_day_close": 0.930000007152557}, {"option": "SPY260930C00687000", "bid": 82.39, "bid_size": 10.0, "ask": 85.82, "ask_size": 1.0, "iv": 0.2224, "open_interest": 194.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0017, "vega": 0.1896, "theta": -0.0659, "rho": 0.3528, "theo": 84.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-08-21T10:48:46", "percent_change": 0.0, "prev_day_close": 85.6350021362305}, {"option": "SPY260930P00687000", "bid": 0.92, "bid_size": 343.0, "ask": 0.94, "ask_size": 382.0, "iv": 0.225, "open_interest": 1667.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0018, "vega": 0.2248, "theta": -0.0713, "rho": -0.0276, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-27T10:46:26", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "SPY260930C00688000", "bid": 81.41, "bid_size": 10.0, "ask": 84.83, "ask_size": 1.0, "iv": 0.2208, "open_interest": 84.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0017, "vega": 0.1944, "theta": -0.0667, "rho": 0.3529, "theo": 83.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.26, "last_trade_time": "2026-08-18T12:17:53", "percent_change": 0.0, "prev_day_close": 84.6549987792969}, {"option": "SPY260930P00688000", "bid": 0.94, "bid_size": 343.0, "ask": 0.96, "ask_size": 382.0, "iv": 0.2236, "open_interest": 413.0, "volume": 42.0, "delta": -0.045, "gamma": 0.0018, "vega": 0.2288, "theta": -0.0722, "rho": -0.0281, "theo": 0.9504, "change": 0.025, "open": 0.85, "high": 0.99, "low": 0.85, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-28T13:02:40", "percent_change": 2.59067, "prev_day_close": 0.965000003576279}, {"option": "SPY260930C00689000", "bid": 80.43, "bid_size": 10.0, "ask": 83.85, "ask_size": 1.0, "iv": 0.2195, "open_interest": 168.0, "volume": 2.0, "delta": 0.9615, "gamma": 0.0018, "vega": 0.1994, "theta": -0.0676, "rho": 0.353, "theo": 82.1839, "change": 3.89, "open": 87.56, "high": 87.56, "low": 87.56, "tick": "up", "last_trade_price": 87.56, "last_trade_time": "2026-08-28T10:54:24", "percent_change": 4.64921, "prev_day_close": 83.6700019836426}, {"option": "SPY260930P00689000", "bid": 0.96, "bid_size": 341.0, "ask": 0.98, "ask_size": 382.0, "iv": 0.2221, "open_interest": 691.0, "volume": 6.0, "delta": -0.046, "gamma": 0.0019, "vega": 0.2328, "theta": -0.073, "rho": -0.0287, "theo": 0.969, "change": -0.035, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T16:00:26", "percent_change": -3.5533, "prev_day_close": 0.985000014305115}, {"option": "SPY260930C00690000", "bid": 79.45, "bid_size": 10.0, "ask": 82.87, "ask_size": 1.0, "iv": 0.2182, "open_interest": 753.0, "volume": 20.0, "delta": 0.9606, "gamma": 0.0018, "vega": 0.2045, "theta": -0.0686, "rho": 0.353, "theo": 81.2011, "change": 3.825, "open": 86.53, "high": 86.53, "low": 86.53, "tick": "up", "last_trade_price": 86.53, "last_trade_time": "2026-08-28T11:10:37", "percent_change": 4.62487, "prev_day_close": 82.7050018310547}, {"option": "SPY260930P00690000", "bid": 0.98, "bid_size": 341.0, "ask": 1.0, "ask_size": 385.0, "iv": 0.2206, "open_interest": 7184.0, "volume": 460.0, "delta": -0.0471, "gamma": 0.0019, "vega": 0.2371, "theta": -0.0739, "rho": -0.0294, "theo": 0.9891, "change": -0.015, "open": 0.94, "high": 1.05, "low": 0.85, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-28T15:53:30", "percent_change": -1.49254, "prev_day_close": 1.00499999523163}, {"option": "SPY260930C00691000", "bid": 78.47, "bid_size": 10.0, "ask": 81.89, "ask_size": 1.0, "iv": 0.2169, "open_interest": 311.0, "volume": 3.0, "delta": 0.9596, "gamma": 0.0018, "vega": 0.2098, "theta": -0.0695, "rho": 0.3531, "theo": 80.2187, "change": -1.175, "open": 85.6, "high": 85.6, "low": 80.54, "tick": "down", "last_trade_price": 80.54, "last_trade_time": "2026-08-28T15:55:58", "percent_change": -1.43792, "prev_day_close": 81.7150001525879}, {"option": "SPY260930P00691000", "bid": 1.0, "bid_size": 341.0, "ask": 1.02, "ask_size": 383.0, "iv": 0.2191, "open_interest": 1994.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.002, "vega": 0.2414, "theta": -0.0748, "rho": -0.0301, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-27T11:54:22", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPY260930C00692000", "bid": 77.51, "bid_size": 10.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.1853, "open_interest": 10.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0019, "vega": 0.2152, "theta": -0.0705, "rho": 0.3531, "theo": 79.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.35, "last_trade_time": "2026-07-17T10:17:49", "percent_change": 0.0, "prev_day_close": 80.7299995422363}, {"option": "SPY260930P00692000", "bid": 1.02, "bid_size": 339.0, "ask": 1.04, "ask_size": 383.0, "iv": 0.2176, "open_interest": 309.0, "volume": 9.0, "delta": -0.0494, "gamma": 0.002, "vega": 0.2458, "theta": -0.0757, "rho": -0.0308, "theo": 1.0292, "change": 0.015, "open": 1.02, "high": 1.06, "low": 1.02, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T14:01:11", "percent_change": 1.43541, "prev_day_close": 1.04499995708466}, {"option": "SPY260930C00693000", "bid": 76.52, "bid_size": 10.0, "ask": 79.92, "ask_size": 1.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.002, "vega": 0.2199, "theta": -0.0714, "rho": 0.3655, "theo": 78.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.56, "last_trade_time": "2026-07-29T11:54:31", "percent_change": 0.0, "prev_day_close": 79.745002746582}, {"option": "SPY260930P00693000", "bid": 1.04, "bid_size": 339.0, "ask": 1.06, "ask_size": 384.0, "iv": 0.216, "open_interest": 121.0, "volume": 1.0, "delta": -0.0505, "gamma": 0.0021, "vega": 0.2503, "theta": -0.0766, "rho": -0.0315, "theo": 1.0501, "change": 0.015, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-28T10:15:44", "percent_change": 1.40845, "prev_day_close": 1.06499999761581}, {"option": "SPY260930C00694000", "bid": 75.54, "bid_size": 10.0, "ask": 78.94, "ask_size": 1.0, "iv": 0.2128, "open_interest": 6.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.002, "vega": 0.2234, "theta": -0.0724, "rho": 0.3655, "theo": 77.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.82, "last_trade_time": "2026-08-20T09:48:34", "percent_change": 0.0, "prev_day_close": 78.7799987792969}, {"option": "SPY260930P00694000", "bid": 1.06, "bid_size": 338.0, "ask": 1.08, "ask_size": 383.0, "iv": 0.2146, "open_interest": 342.0, "volume": 8.0, "delta": -0.0516, "gamma": 0.0021, "vega": 0.2547, "theta": -0.0775, "rho": -0.0322, "theo": 1.0705, "change": 0.015, "open": 1.05, "high": 1.1, "low": 1.04, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-28T14:39:37", "percent_change": 1.38248, "prev_day_close": 1.08500003814697}, {"option": "SPY260930C00695000", "bid": 74.56, "bid_size": 10.0, "ask": 77.96, "ask_size": 1.0, "iv": 0.2116, "open_interest": 744.0, "volume": 5.0, "delta": 0.9554, "gamma": 0.002, "vega": 0.2268, "theta": -0.0734, "rho": 0.3654, "theo": 76.3573, "change": -1.17, "open": 76.55, "high": 76.55, "low": 76.55, "tick": "down", "last_trade_price": 76.55, "last_trade_time": "2026-08-28T13:49:32", "percent_change": -1.5054, "prev_day_close": 77.7199974060059}, {"option": "SPY260930P00695000", "bid": 1.08, "bid_size": 340.0, "ask": 1.1, "ask_size": 386.0, "iv": 0.213, "open_interest": 3932.0, "volume": 572.0, "delta": -0.0529, "gamma": 0.0022, "vega": 0.2594, "theta": -0.0785, "rho": -0.033, "theo": 1.0927, "change": -0.035, "open": 0.99, "high": 1.16, "low": 0.93, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T16:09:18", "percent_change": -3.16742, "prev_day_close": 1.10500001907349}, {"option": "SPY260930C00696000", "bid": 73.54, "bid_size": 10.0, "ask": 76.98, "ask_size": 1.0, "iv": 0.2088, "open_interest": 5.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0021, "vega": 0.2305, "theta": -0.0745, "rho": 0.3653, "theo": 75.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.69, "last_trade_time": "2026-08-13T10:19:46", "percent_change": 0.0, "prev_day_close": 76.814998626709}, {"option": "SPY260930P00696000", "bid": 1.1, "bid_size": 337.0, "ask": 1.12, "ask_size": 85.0, "iv": 0.2114, "open_interest": 139.0, "volume": 2.0, "delta": -0.0541, "gamma": 0.0022, "vega": 0.2643, "theta": -0.0795, "rho": -0.0339, "theo": 1.1156, "change": -0.04, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T09:54:02", "percent_change": -3.53982, "prev_day_close": 1.12999999523163}, {"option": "SPY260930C00697000", "bid": 72.58, "bid_size": 10.0, "ask": 76.01, "ask_size": 1.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0022, "vega": 0.2342, "theta": -0.0755, "rho": 0.3652, "theo": 74.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "SPY260930P00697000", "bid": 1.13, "bid_size": 337.0, "ask": 1.15, "ask_size": 384.0, "iv": 0.2101, "open_interest": 3646.0, "volume": 12.0, "delta": -0.0555, "gamma": 0.0023, "vega": 0.2698, "theta": -0.0805, "rho": -0.0346, "theo": 1.1404, "change": -0.035, "open": 1.11, "high": 1.16, "low": 1.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-08-28T15:44:19", "percent_change": -3.0303, "prev_day_close": 1.15499997138977}, {"option": "SPY260930C00698000", "bid": 71.63, "bid_size": 10.0, "ask": 75.03, "ask_size": 1.0, "iv": 0.207, "open_interest": 22.0, "volume": 1.0, "delta": 0.9517, "gamma": 0.0022, "vega": 0.2379, "theta": -0.0766, "rho": 0.3651, "theo": 73.366, "change": 2.16, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-28T10:42:41", "percent_change": 2.88616, "prev_day_close": 74.8399963378906}, {"option": "SPY260930P00698000", "bid": 1.15, "bid_size": 336.0, "ask": 1.17, "ask_size": 384.0, "iv": 0.2085, "open_interest": 413.0, "volume": 24.0, "delta": -0.0568, "gamma": 0.0024, "vega": 0.2748, "theta": -0.0815, "rho": -0.0354, "theo": 1.1636, "change": 0.005, "open": 1.18, "high": 1.18, "low": 1.01, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-28T12:20:20", "percent_change": 0.425536, "prev_day_close": 1.17499995231628}, {"option": "SPY260930C00699000", "bid": 70.65, "bid_size": 10.0, "ask": 74.05, "ask_size": 4.0, "iv": 0.2054, "open_interest": 5.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0023, "vega": 0.2417, "theta": -0.0777, "rho": 0.365, "theo": 72.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.18, "last_trade_time": "2026-08-17T11:42:42", "percent_change": 0.0, "prev_day_close": 73.8850021362305}, {"option": "SPY260930P00699000", "bid": 1.18, "bid_size": 74.0, "ask": 1.2, "ask_size": 385.0, "iv": 0.2071, "open_interest": 3833.0, "volume": 124.0, "delta": -0.0582, "gamma": 0.0024, "vega": 0.2804, "theta": -0.0825, "rho": -0.0363, "theo": 1.19, "change": -0.04, "open": 1.02, "high": 1.26, "low": 1.02, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -3.33334, "prev_day_close": 1.20000004768372}, {"option": "SPY260930C00700000", "bid": 69.67, "bid_size": 10.0, "ask": 73.08, "ask_size": 1.0, "iv": 0.204, "open_interest": 1906.0, "volume": 13.0, "delta": 0.949, "gamma": 0.0024, "vega": 0.2455, "theta": -0.0788, "rho": 0.3648, "theo": 71.414, "change": -1.89, "open": 73.5, "high": 76.04, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-28T13:21:32", "percent_change": -2.59295, "prev_day_close": 72.8899993896484}, {"option": "SPY260930P00700000", "bid": 1.2, "bid_size": 337.0, "ask": 1.22, "ask_size": 387.0, "iv": 0.2056, "open_interest": 8541.0, "volume": 632.0, "delta": -0.0596, "gamma": 0.0025, "vega": 0.2856, "theta": -0.0835, "rho": -0.0372, "theo": 1.2147, "change": -0.015, "open": 1.19, "high": 1.35, "low": 1.03, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-28T16:06:07", "percent_change": -1.22449, "prev_day_close": 1.22500002384186}, {"option": "SPY260930C00701000", "bid": 68.69, "bid_size": 10.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.2023, "open_interest": 3.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0024, "vega": 0.2494, "theta": -0.0799, "rho": 0.3647, "theo": 70.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.03, "last_trade_time": "2026-08-20T10:45:58", "percent_change": 0.0, "prev_day_close": 71.9400024414062}, {"option": "SPY260930P00701000", "bid": 1.23, "bid_size": 334.0, "ask": 1.25, "ask_size": 386.0, "iv": 0.2042, "open_interest": 441.0, "volume": 56.0, "delta": -0.0611, "gamma": 0.0026, "vega": 0.2911, "theta": -0.0846, "rho": -0.0381, "theo": 1.2414, "change": -0.015, "open": 1.18, "high": 1.32, "low": 1.16, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T15:53:36", "percent_change": -1.19522, "prev_day_close": 1.25499999523163}, {"option": "SPY260930C00702000", "bid": 67.69, "bid_size": 10.0, "ask": 71.13, "ask_size": 1.0, "iv": 0.2004, "open_interest": 47.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0025, "vega": 0.2546, "theta": -0.0811, "rho": 0.3645, "theo": 69.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.02, "last_trade_time": "2026-08-24T10:04:36", "percent_change": 0.0, "prev_day_close": 70.9650001525879}, {"option": "SPY260930P00702000", "bid": 1.26, "bid_size": 74.0, "ask": 1.28, "ask_size": 386.0, "iv": 0.2027, "open_interest": 718.0, "volume": 5.0, "delta": -0.0627, "gamma": 0.0026, "vega": 0.2968, "theta": -0.0857, "rho": -0.0389, "theo": 1.2707, "change": -0.19, "open": 1.2, "high": 1.2, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T11:20:31", "percent_change": -14.8437, "prev_day_close": 1.27999997138977}, {"option": "SPY260930C00703000", "bid": 66.74, "bid_size": 10.0, "ask": 70.15, "ask_size": 4.0, "iv": 0.1994, "open_interest": 3.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0026, "vega": 0.2615, "theta": -0.0823, "rho": 0.3643, "theo": 68.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.67, "last_trade_time": "2026-08-24T10:09:18", "percent_change": 0.0, "prev_day_close": 69.9949989318848}, {"option": "SPY260930P00703000", "bid": 1.29, "bid_size": 73.0, "ask": 1.31, "ask_size": 386.0, "iv": 0.2013, "open_interest": 383.0, "volume": 12.0, "delta": -0.0643, "gamma": 0.0027, "vega": 0.3023, "theta": -0.0868, "rho": -0.0399, "theo": 1.2997, "change": -0.03, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-28T15:45:18", "percent_change": -2.29008, "prev_day_close": 1.31000000238419}, {"option": "SPY260930C00704000", "bid": 65.73, "bid_size": 10.0, "ask": 69.18, "ask_size": 1.0, "iv": 0.1973, "open_interest": 7.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0026, "vega": 0.2687, "theta": -0.0835, "rho": 0.3641, "theo": 67.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.27, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 69.0249977111816}, {"option": "SPY260930P00704000", "bid": 1.32, "bid_size": 50.0, "ask": 1.33, "ask_size": 50.0, "iv": 0.1996, "open_interest": 244.0, "volume": 11.0, "delta": -0.066, "gamma": 0.0028, "vega": 0.308, "theta": -0.088, "rho": -0.0409, "theo": 1.3295, "change": 0.055, "open": 1.15, "high": 1.42, "low": 1.15, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-28T15:02:58", "percent_change": 4.11985, "prev_day_close": 1.33500003814697}, {"option": "SPY260930C00705000", "bid": 64.8, "bid_size": 10.0, "ask": 68.21, "ask_size": 1.0, "iv": 0.1968, "open_interest": 953.0, "volume": 9.0, "delta": 0.9417, "gamma": 0.0027, "vega": 0.276, "theta": -0.0847, "rho": 0.3638, "theo": 66.5452, "change": 0.075, "open": 68.89, "high": 69.02, "low": 68.13, "tick": "down", "last_trade_price": 68.13, "last_trade_time": "2026-08-28T12:16:11", "percent_change": 0.11021, "prev_day_close": 68.0549964904785}, {"option": "SPY260930P00705000", "bid": 1.35, "bid_size": 73.0, "ask": 1.36, "ask_size": 10.0, "iv": 0.1982, "open_interest": 6367.0, "volume": 223.0, "delta": -0.0677, "gamma": 0.0028, "vega": 0.3139, "theta": -0.0891, "rho": -0.0419, "theo": 1.3602, "change": -0.025, "open": 1.3, "high": 1.44, "low": 1.15, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T15:40:08", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "SPY260930C00706000", "bid": 63.82, "bid_size": 10.0, "ask": 67.24, "ask_size": 1.0, "iv": 0.1952, "open_interest": 7.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0028, "vega": 0.2836, "theta": -0.086, "rho": 0.3636, "theo": 65.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.3, "last_trade_time": "2026-08-20T12:06:25", "percent_change": 0.0, "prev_day_close": 67.0850028991699}, {"option": "SPY260930P00706000", "bid": 1.38, "bid_size": 73.0, "ask": 1.4, "ask_size": 387.0, "iv": 0.1968, "open_interest": 429.0, "volume": 33.0, "delta": -0.0694, "gamma": 0.0029, "vega": 0.32, "theta": -0.0903, "rho": -0.043, "theo": 1.3919, "change": 0.005, "open": 1.39, "high": 1.41, "low": 1.19, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-08-28T14:11:18", "percent_change": 0.355874, "prev_day_close": 1.40499997138977}, {"option": "SPY260930C00707000", "bid": 62.85, "bid_size": 10.0, "ask": 66.27, "ask_size": 1.0, "iv": 0.1938, "open_interest": 2.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0029, "vega": 0.2914, "theta": -0.0873, "rho": 0.3633, "theo": 64.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.67, "last_trade_time": "2026-07-27T13:17:18", "percent_change": 0.0, "prev_day_close": 66.0750007629394}, {"option": "SPY260930P00707000", "bid": 1.41, "bid_size": 330.0, "ask": 1.43, "ask_size": 388.0, "iv": 0.1954, "open_interest": 20960.0, "volume": 99.0, "delta": -0.0712, "gamma": 0.003, "vega": 0.3259, "theta": -0.0914, "rho": -0.0441, "theo": 1.4229, "change": -0.025, "open": 1.35, "high": 1.47, "low": 1.23, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-28T15:40:38", "percent_change": -1.74216, "prev_day_close": 1.43500000238419}, {"option": "SPY260930C00708000", "bid": 61.88, "bid_size": 10.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.1924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.003, "vega": 0.2994, "theta": -0.0886, "rho": 0.3629, "theo": 63.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.61, "last_trade_time": "2026-07-31T09:39:23", "percent_change": 0.0, "prev_day_close": 65.1450004577637}, {"option": "SPY260930P00708000", "bid": 1.44, "bid_size": 329.0, "ask": 1.46, "ask_size": 44.0, "iv": 0.1939, "open_interest": 760.0, "volume": 156.0, "delta": -0.073, "gamma": 0.0031, "vega": 0.3324, "theta": -0.0926, "rho": -0.0453, "theo": 1.4567, "change": 0.105, "open": 1.35, "high": 1.57, "low": 1.35, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-08-28T13:25:22", "percent_change": 7.16723, "prev_day_close": 1.4650000333786}, {"option": "SPY260930C00709000", "bid": 60.89, "bid_size": 10.0, "ask": 64.33, "ask_size": 1.0, "iv": 0.1906, "open_interest": 3.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0031, "vega": 0.307, "theta": -0.0899, "rho": 0.3775, "theo": 62.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.26, "last_trade_time": "2026-08-27T12:41:03", "percent_change": 0.0, "prev_day_close": 64.185001373291}, {"option": "SPY260930P00709000", "bid": 1.48, "bid_size": 328.0, "ask": 1.5, "ask_size": 389.0, "iv": 0.1926, "open_interest": 746.0, "volume": 267.0, "delta": -0.075, "gamma": 0.0032, "vega": 0.339, "theta": -0.0939, "rho": -0.0465, "theo": 1.4916, "change": -0.05, "open": 1.32, "high": 1.59, "low": 1.25, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -3.33333, "prev_day_close": 1.5}, {"option": "SPY260930C00710000", "bid": 59.92, "bid_size": 10.0, "ask": 63.36, "ask_size": 1.0, "iv": 0.1891, "open_interest": 970.0, "volume": 6.0, "delta": 0.933, "gamma": 0.0031, "vega": 0.3123, "theta": -0.0912, "rho": 0.377, "theo": 61.6984, "change": -1.16, "open": 61.73, "high": 62.08, "low": 61.73, "tick": "up", "last_trade_price": 62.08, "last_trade_time": "2026-08-28T15:21:42", "percent_change": -1.83428, "prev_day_close": 63.2400016784668}, {"option": "SPY260930P00710000", "bid": 1.52, "bid_size": 52.0, "ask": 1.54, "ask_size": 390.0, "iv": 0.1911, "open_interest": 3597.0, "volume": 665.0, "delta": -0.0771, "gamma": 0.0033, "vega": 0.3462, "theta": -0.0952, "rho": -0.0478, "theo": 1.5296, "change": -0.025, "open": 1.45, "high": 1.65, "low": 1.29, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-28T16:10:17", "percent_change": -1.62866, "prev_day_close": 1.5349999666214}, {"option": "SPY260930C00711000", "bid": 58.96, "bid_size": 10.0, "ask": 62.4, "ask_size": 1.0, "iv": 0.1879, "open_interest": 16.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0032, "vega": 0.3177, "theta": -0.0926, "rho": 0.3764, "theo": 60.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-08-18T11:56:22", "percent_change": 0.0, "prev_day_close": 62.2399997711182}, {"option": "SPY260930P00711000", "bid": 1.55, "bid_size": 327.0, "ask": 1.57, "ask_size": 86.0, "iv": 0.1896, "open_interest": 569.0, "volume": 1.0, "delta": -0.0791, "gamma": 0.0034, "vega": 0.3532, "theta": -0.0964, "rho": -0.0489, "theo": 1.5652, "change": 0.065, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-28T15:02:53", "percent_change": 4.12698, "prev_day_close": 1.57500004768372}, {"option": "SPY260930C00712000", "bid": 57.99, "bid_size": 10.0, "ask": 61.43, "ask_size": 1.0, "iv": 0.1863, "open_interest": 4.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0033, "vega": 0.3232, "theta": -0.0939, "rho": 0.3759, "theo": 59.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.08, "last_trade_time": "2026-08-10T10:37:25", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "SPY260930P00712000", "bid": 1.59, "bid_size": 326.0, "ask": 1.61, "ask_size": 86.0, "iv": 0.1882, "open_interest": 354.0, "volume": 11.0, "delta": -0.0812, "gamma": 0.0035, "vega": 0.3605, "theta": -0.0977, "rho": -0.0502, "theo": 1.604, "change": -0.025, "open": 1.51, "high": 1.63, "low": 1.36, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-28T16:12:43", "percent_change": -1.54799, "prev_day_close": 1.61500000953674}, {"option": "SPY260930C00713000", "bid": 57.05, "bid_size": 10.0, "ask": 60.47, "ask_size": 1.0, "iv": 0.1853, "open_interest": 5.0, "volume": 10.0, "delta": 0.9268, "gamma": 0.0034, "vega": 0.3287, "theta": -0.0954, "rho": 0.3753, "theo": 58.8084, "change": 1.855, "open": 62.2, "high": 62.2, "low": 62.2, "tick": "down", "last_trade_price": 62.2, "last_trade_time": "2026-08-28T11:41:02", "percent_change": 3.07399, "prev_day_close": 60.3449993133545}, {"option": "SPY260930P00713000", "bid": 1.63, "bid_size": 325.0, "ask": 1.65, "ask_size": 87.0, "iv": 0.1868, "open_interest": 561.0, "volume": 78.0, "delta": -0.0836, "gamma": 0.0036, "vega": 0.3683, "theta": -0.099, "rho": -0.0517, "theo": 1.6462, "change": 0.0, "open": 1.43, "high": 1.65, "low": 1.43, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T15:51:39", "percent_change": 1.44496e-06, "prev_day_close": 1.64999997615814}, {"option": "SPY260930C00714000", "bid": 56.07, "bid_size": 10.0, "ask": 59.51, "ask_size": 1.0, "iv": 0.1836, "open_interest": 3.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0035, "vega": 0.3344, "theta": -0.0968, "rho": 0.3747, "theo": 57.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.19, "last_trade_time": "2026-08-17T11:05:57", "percent_change": 0.0, "prev_day_close": 59.3850002288818}, {"option": "SPY260930P00714000", "bid": 1.67, "bid_size": 325.0, "ask": 1.7, "ask_size": 390.0, "iv": 0.1853, "open_interest": 326.0, "volume": 15.0, "delta": -0.0859, "gamma": 0.0037, "vega": 0.3758, "theta": -0.1004, "rho": -0.0528, "theo": 1.6879, "change": -0.005, "open": 1.59, "high": 1.72, "low": 1.47, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-28T15:51:53", "percent_change": -0.294988, "prev_day_close": 1.69500005245209}, {"option": "SPY260930C00715000", "bid": 55.12, "bid_size": 10.0, "ask": 58.55, "ask_size": 1.0, "iv": 0.1823, "open_interest": 1978.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0036, "vega": 0.3401, "theta": -0.0982, "rho": 0.3741, "theo": 56.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-08-24T14:22:12", "percent_change": 0.0, "prev_day_close": 58.420000076294}, {"option": "SPY260930P00715000", "bid": 1.72, "bid_size": 326.0, "ask": 1.74, "ask_size": 393.0, "iv": 0.1839, "open_interest": 1801.0, "volume": 210.0, "delta": -0.0883, "gamma": 0.0038, "vega": 0.3831, "theta": -0.1017, "rho": -0.0543, "theo": 1.7314, "change": -0.015, "open": 1.65, "high": 1.84, "low": 1.46, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-08-28T16:13:57", "percent_change": -0.864554, "prev_day_close": 1.73500001430511}, {"option": "SPY260930C00716000", "bid": 54.1, "bid_size": 1.0, "ask": 57.59, "ask_size": 1.0, "iv": 0.18, "open_interest": 44.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0038, "vega": 0.346, "theta": -0.0997, "rho": 0.3734, "theo": 55.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.56, "last_trade_time": "2026-08-14T11:19:47", "percent_change": 0.0, "prev_day_close": 57.4650001525879}, {"option": "SPY260930P00716000", "bid": 1.76, "bid_size": 323.0, "ask": 1.79, "ask_size": 391.0, "iv": 0.1825, "open_interest": 133.0, "volume": 10.0, "delta": -0.0908, "gamma": 0.0039, "vega": 0.3904, "theta": -0.1031, "rho": -0.0558, "theo": 1.7765, "change": 0.08, "open": 1.68, "high": 1.93, "low": 1.68, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-28T15:02:53", "percent_change": 4.49438, "prev_day_close": 1.77999997138977}, {"option": "SPY260930C00717000", "bid": 53.16, "bid_size": 10.0, "ask": 56.64, "ask_size": 1.0, "iv": 0.179, "open_interest": 8.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0039, "vega": 0.3554, "theta": -0.1012, "rho": 0.3727, "theo": 54.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.67, "last_trade_time": "2026-08-24T09:51:13", "percent_change": 0.0, "prev_day_close": 56.5050010681152}, {"option": "SPY260930P00717000", "bid": 1.81, "bid_size": 322.0, "ask": 1.83, "ask_size": 86.0, "iv": 0.1812, "open_interest": 383.0, "volume": 135.0, "delta": -0.0932, "gamma": 0.004, "vega": 0.3977, "theta": -0.1045, "rho": -0.0573, "theo": 1.8205, "change": -0.05, "open": 1.73, "high": 1.8, "low": 1.55, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-08-28T12:52:50", "percent_change": -2.73224, "prev_day_close": 1.83000004291534}, {"option": "SPY260930C00718000", "bid": 52.24, "bid_size": 10.0, "ask": 55.68, "ask_size": 1.0, "iv": 0.1781, "open_interest": 118.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.004, "vega": 0.3655, "theta": -0.1028, "rho": 0.372, "theo": 54.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.37, "last_trade_time": "2026-08-24T15:42:48", "percent_change": 0.0, "prev_day_close": 55.5550003051758}, {"option": "SPY260930P00718000", "bid": 1.86, "bid_size": 321.0, "ask": 1.88, "ask_size": 392.0, "iv": 0.1797, "open_interest": 345.0, "volume": 5.0, "delta": -0.096, "gamma": 0.0041, "vega": 0.4061, "theta": -0.106, "rho": -0.0589, "theo": 1.8712, "change": 0.115, "open": 1.59, "high": 1.99, "low": 1.59, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-08-28T13:02:08", "percent_change": 6.13333, "prev_day_close": 1.875}, {"option": "SPY260930C00719000", "bid": 51.29, "bid_size": 10.0, "ask": 54.73, "ask_size": 1.0, "iv": 0.1769, "open_interest": 7.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0041, "vega": 0.3759, "theta": -0.1043, "rho": 0.3712, "theo": 53.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-08-20T14:21:37", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "SPY260930P00719000", "bid": 1.91, "bid_size": 320.0, "ask": 1.93, "ask_size": 183.0, "iv": 0.1783, "open_interest": 445.0, "volume": 135.0, "delta": -0.0988, "gamma": 0.0042, "vega": 0.4145, "theta": -0.1074, "rho": -0.0606, "theo": 1.9211, "change": -0.045, "open": 1.8, "high": 2.07, "low": 1.63, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -2.33766, "prev_day_close": 1.92499995231628}, {"option": "SPY260930C00720000", "bid": 50.32, "bid_size": 10.0, "ask": 53.78, "ask_size": 1.0, "iv": 0.1753, "open_interest": 1703.0, "volume": 2.0, "delta": 0.9098, "gamma": 0.0042, "vega": 0.3865, "theta": -0.1059, "rho": 0.3703, "theo": 52.1062, "change": 0.33, "open": 57.52, "high": 57.52, "low": 53.94, "tick": "down", "last_trade_price": 53.94, "last_trade_time": "2026-08-28T12:40:19", "percent_change": 0.615556, "prev_day_close": 53.6100006103516}, {"option": "SPY260930P00720000", "bid": 1.96, "bid_size": 321.0, "ask": 1.98, "ask_size": 22.0, "iv": 0.177, "open_interest": 10920.0, "volume": 882.0, "delta": -0.1015, "gamma": 0.0043, "vega": 0.4226, "theta": -0.1088, "rho": -0.0624, "theo": 1.97, "change": -0.015, "open": 1.86, "high": 2.14, "low": 1.63, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-08-28T16:12:01", "percent_change": -0.759495, "prev_day_close": 1.97500002384186}, {"option": "SPY260930C00721000", "bid": 49.38, "bid_size": 10.0, "ask": 52.83, "ask_size": 1.0, "iv": 0.1741, "open_interest": 26.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0044, "vega": 0.3974, "theta": -0.1076, "rho": 0.3694, "theo": 51.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.68, "last_trade_time": "2026-08-03T14:04:10", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "SPY260930P00721000", "bid": 2.01, "bid_size": 247.0, "ask": 2.04, "ask_size": 306.0, "iv": 0.1756, "open_interest": 296.0, "volume": 232.0, "delta": -0.1044, "gamma": 0.0045, "vega": 0.4312, "theta": -0.1103, "rho": -0.064, "theo": 2.0234, "change": -0.04, "open": 2.07, "high": 2.07, "low": 1.68, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-08-28T12:49:06", "percent_change": -1.97044, "prev_day_close": 2.02999997138977}, {"option": "SPY260930C00722000", "bid": 48.43, "bid_size": 10.0, "ask": 51.77, "ask_size": 1.0, "iv": 0.1713, "open_interest": 40.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0045, "vega": 0.4082, "theta": -0.1092, "rho": 0.3854, "theo": 50.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.64, "last_trade_time": "2026-08-21T11:51:36", "percent_change": 0.0, "prev_day_close": 51.7700004577637}, {"option": "SPY260930P00722000", "bid": 2.07, "bid_size": 246.0, "ask": 2.1, "ask_size": 306.0, "iv": 0.1742, "open_interest": 221.0, "volume": 20.0, "delta": -0.1076, "gamma": 0.0046, "vega": 0.441, "theta": -0.1118, "rho": -0.0659, "theo": 2.0821, "change": 0.005, "open": 2.06, "high": 2.22, "low": 1.74, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-28T16:12:43", "percent_change": 0.239812, "prev_day_close": 2.08499991893768}, {"option": "SPY260930C00723000", "bid": 47.48, "bid_size": 10.0, "ask": 50.93, "ask_size": 1.0, "iv": 0.1713, "open_interest": 3.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0046, "vega": 0.4156, "theta": -0.1108, "rho": 0.3843, "theo": 49.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.49, "last_trade_time": "2026-08-17T13:32:51", "percent_change": 0.0, "prev_day_close": 50.7400016784668}, {"option": "SPY260930P00723000", "bid": 2.13, "bid_size": 245.0, "ask": 2.16, "ask_size": 307.0, "iv": 0.1728, "open_interest": 170.0, "volume": 18.0, "delta": -0.1108, "gamma": 0.0048, "vega": 0.4506, "theta": -0.1134, "rho": -0.0679, "theo": 2.14, "change": 0.12, "open": 2.01, "high": 2.28, "low": 1.84, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-28T13:45:32", "percent_change": 5.60747, "prev_day_close": 2.14000010490417}, {"option": "SPY260930C00724000", "bid": 46.81, "bid_size": 4.0, "ask": 49.99, "ask_size": 1.0, "iv": 0.1733, "open_interest": 24.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0048, "vega": 0.423, "theta": -0.1125, "rho": 0.3831, "theo": 48.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.64, "last_trade_time": "2026-08-24T12:15:24", "percent_change": 0.0, "prev_day_close": 49.8350009918213}, {"option": "SPY260930P00724000", "bid": 2.19, "bid_size": 245.0, "ask": 2.22, "ask_size": 308.0, "iv": 0.1714, "open_interest": 268.0, "volume": 45.0, "delta": -0.1141, "gamma": 0.0049, "vega": 0.4602, "theta": -0.1149, "rho": -0.0699, "theo": 2.2001, "change": 0.08, "open": 2.08, "high": 2.4, "low": 1.84, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T14:48:49", "percent_change": 3.63636, "prev_day_close": 2.20000004768372}, {"option": "SPY260930C00725000", "bid": 45.57, "bid_size": 10.0, "ask": 49.05, "ask_size": 1.0, "iv": 0.1683, "open_interest": 1908.0, "volume": 86.0, "delta": 0.8945, "gamma": 0.0049, "vega": 0.4306, "theta": -0.1141, "rho": 0.3819, "theo": 47.3749, "change": -1.38, "open": 50.38, "high": 51.61, "low": 46.81, "tick": "down", "last_trade_price": 47.63, "last_trade_time": "2026-08-28T13:49:37", "percent_change": -2.81575, "prev_day_close": 49.0100002288818}, {"option": "SPY260930P00725000", "bid": 2.25, "bid_size": 246.0, "ask": 2.28, "ask_size": 309.0, "iv": 0.17, "open_interest": 18383.0, "volume": 516.0, "delta": -0.1176, "gamma": 0.005, "vega": 0.4696, "theta": -0.1165, "rho": -0.0716, "theo": 2.2627, "change": -0.045, "open": 2.13, "high": 2.45, "low": 1.85, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-08-28T16:00:25", "percent_change": -1.98675, "prev_day_close": 2.26499998569489}, {"option": "SPY260930C00726000", "bid": 44.65, "bid_size": 10.0, "ask": 48.11, "ask_size": 1.0, "iv": 0.1672, "open_interest": 51.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0051, "vega": 0.4384, "theta": -0.1158, "rho": 0.3806, "theo": 46.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.47, "last_trade_time": "2026-08-24T13:25:06", "percent_change": 0.0, "prev_day_close": 48.0349998474121}, {"option": "SPY260930P00726000", "bid": 2.32, "bid_size": 243.0, "ask": 2.35, "ask_size": 308.0, "iv": 0.1687, "open_interest": 302.0, "volume": 5.0, "delta": -0.1211, "gamma": 0.0052, "vega": 0.4786, "theta": -0.1181, "rho": -0.0738, "theo": 2.3282, "change": -0.07, "open": 2.16, "high": 2.41, "low": 1.96, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-28T15:58:25", "percent_change": -3.00429, "prev_day_close": 2.32999992370605}, {"option": "SPY260930C00727000", "bid": 43.68, "bid_size": 10.0, "ask": 47.17, "ask_size": 1.0, "iv": 0.1654, "open_interest": 32.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0052, "vega": 0.4462, "theta": -0.1176, "rho": 0.3793, "theo": 45.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.56, "last_trade_time": "2026-08-24T13:25:06", "percent_change": 0.0, "prev_day_close": 47.060001373291}, {"option": "SPY260930P00727000", "bid": 2.39, "bid_size": 137.0, "ask": 2.41, "ask_size": 87.0, "iv": 0.1673, "open_interest": 145.0, "volume": 17.0, "delta": -0.1248, "gamma": 0.0053, "vega": 0.4879, "theta": -0.1197, "rho": -0.0759, "theo": 2.3961, "change": 0.015, "open": 2.22, "high": 2.54, "low": 2.02, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-28T15:48:45", "percent_change": 0.626301, "prev_day_close": 2.3950001001358}, {"option": "SPY260930C00728000", "bid": 42.75, "bid_size": 10.0, "ask": 46.24, "ask_size": 1.0, "iv": 0.1642, "open_interest": 26.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0054, "vega": 0.4542, "theta": -0.1193, "rho": 0.3779, "theo": 44.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.54, "last_trade_time": "2026-08-27T12:42:52", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "SPY260930P00728000", "bid": 2.46, "bid_size": 241.0, "ask": 2.49, "ask_size": 308.0, "iv": 0.1659, "open_interest": 256.0, "volume": 109.0, "delta": -0.1287, "gamma": 0.0055, "vega": 0.4976, "theta": -0.1213, "rho": -0.0781, "theo": 2.4666, "change": -0.03, "open": 2.29, "high": 2.68, "low": 2.07, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-08-28T16:01:05", "percent_change": -1.21951, "prev_day_close": 2.46000003814697}, {"option": "SPY260930C00729000", "bid": 41.8, "bid_size": 10.0, "ask": 45.31, "ask_size": 1.0, "iv": 0.1627, "open_interest": 12.0, "volume": 2.0, "delta": 0.88, "gamma": 0.0056, "vega": 0.4667, "theta": -0.1211, "rho": 0.3764, "theo": 43.6309, "change": 3.025, "open": 48.36, "high": 48.36, "low": 48.2, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-08-28T11:14:22", "percent_change": 6.69618, "prev_day_close": 45.1750011444092}, {"option": "SPY260930P00729000", "bid": 2.53, "bid_size": 240.0, "ask": 2.56, "ask_size": 310.0, "iv": 0.1645, "open_interest": 1177.0, "volume": 28.0, "delta": -0.1326, "gamma": 0.0057, "vega": 0.508, "theta": -0.123, "rho": -0.0806, "theo": 2.5396, "change": -0.005, "open": 2.36, "high": 2.62, "low": 2.13, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-28T15:28:11", "percent_change": -0.197237, "prev_day_close": 2.5349999666214}, {"option": "SPY260930C00730000", "bid": 40.88, "bid_size": 10.0, "ask": 44.37, "ask_size": 1.0, "iv": 0.1614, "open_interest": 5305.0, "volume": 221.0, "delta": 0.876, "gamma": 0.0058, "vega": 0.48, "theta": -0.1229, "rho": 0.3748, "theo": 42.7005, "change": -1.835, "open": 45.58, "high": 48.3, "low": 42.25, "tick": "up", "last_trade_price": 42.44, "last_trade_time": "2026-08-28T15:05:56", "percent_change": -4.14455, "prev_day_close": 44.2750015258789}, {"option": "SPY260930P00730000", "bid": 2.61, "bid_size": 239.0, "ask": 2.64, "ask_size": 312.0, "iv": 0.1632, "open_interest": 21542.0, "volume": 4794.0, "delta": -0.1368, "gamma": 0.0058, "vega": 0.5186, "theta": -0.1246, "rho": -0.0828, "theo": 2.6154, "change": -0.005, "open": 2.47, "high": 2.89, "low": 2.12, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-28T16:14:34", "percent_change": -0.1912, "prev_day_close": 2.61499989032745}, {"option": "SPY260930C00731000", "bid": 39.95, "bid_size": 1.0, "ask": 43.45, "ask_size": 1.0, "iv": 0.1601, "open_interest": 81.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0059, "vega": 0.4935, "theta": -0.1247, "rho": 0.3732, "theo": 41.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.76, "last_trade_time": "2026-08-25T11:21:31", "percent_change": 0.0, "prev_day_close": 43.3299999237061}, {"option": "SPY260930P00731000", "bid": 2.69, "bid_size": 238.0, "ask": 2.72, "ask_size": 310.0, "iv": 0.1619, "open_interest": 175.0, "volume": 44.0, "delta": -0.141, "gamma": 0.006, "vega": 0.5292, "theta": -0.1263, "rho": -0.0852, "theo": 2.6945, "change": -0.07, "open": 2.5, "high": 2.84, "low": 2.25, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-28T15:58:02", "percent_change": -2.60223, "prev_day_close": 2.69000005722046}, {"option": "SPY260930C00732000", "bid": 39.03, "bid_size": 1.0, "ask": 42.53, "ask_size": 1.0, "iv": 0.1589, "open_interest": 356.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0061, "vega": 0.5074, "theta": -0.1266, "rho": 0.3715, "theo": 40.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-08-27T15:10:48", "percent_change": 0.0, "prev_day_close": 42.3449993133545}, {"option": "SPY260930P00732000", "bid": 2.77, "bid_size": 237.0, "ask": 2.8, "ask_size": 311.0, "iv": 0.1605, "open_interest": 1158.0, "volume": 70.0, "delta": -0.1455, "gamma": 0.0062, "vega": 0.5406, "theta": -0.128, "rho": -0.088, "theo": 2.777, "change": 0.04, "open": 2.6, "high": 2.96, "low": 2.26, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-28T15:19:46", "percent_change": 1.44404, "prev_day_close": 2.76999998092651}, {"option": "SPY260930C00733000", "bid": 38.11, "bid_size": 1.0, "ask": 41.61, "ask_size": 1.0, "iv": 0.1576, "open_interest": 220.0, "volume": 15.0, "delta": 0.8631, "gamma": 0.0063, "vega": 0.5202, "theta": -0.1284, "rho": 0.3879, "theo": 39.9261, "change": 3.86, "open": 44.74, "high": 44.88, "low": 44.74, "tick": "up", "last_trade_price": 44.88, "last_trade_time": "2026-08-28T11:09:08", "percent_change": 9.41004, "prev_day_close": 41.0200004577637}, {"option": "SPY260930P00733000", "bid": 2.86, "bid_size": 236.0, "ask": 2.89, "ask_size": 311.0, "iv": 0.1592, "open_interest": 359.0, "volume": 465.0, "delta": -0.1501, "gamma": 0.0064, "vega": 0.5523, "theta": -0.1297, "rho": -0.0908, "theo": 2.8628, "change": -0.03, "open": 2.7, "high": 3.06, "low": 2.34, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-28T15:59:13", "percent_change": -1.05263, "prev_day_close": 2.84999990463257}, {"option": "SPY260930C00734000", "bid": 37.19, "bid_size": 1.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.1563, "open_interest": 59.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0065, "vega": 0.5296, "theta": -0.1302, "rho": 0.3859, "theo": 39.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.91, "last_trade_time": "2026-08-24T13:47:01", "percent_change": 0.0, "prev_day_close": 41.1800003051758}, {"option": "SPY260930P00734000", "bid": 2.95, "bid_size": 138.0, "ask": 2.98, "ask_size": 311.0, "iv": 0.1578, "open_interest": 974.0, "volume": 76.0, "delta": -0.1549, "gamma": 0.0066, "vega": 0.5637, "theta": -0.1314, "rho": -0.0932, "theo": 2.9524, "change": 0.02, "open": 2.78, "high": 3.12, "low": 2.41, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-08-28T15:22:24", "percent_change": 0.68027, "prev_day_close": 2.94000005722046}, {"option": "SPY260930C00735000", "bid": 36.28, "bid_size": 1.0, "ask": 39.78, "ask_size": 1.0, "iv": 0.155, "open_interest": 744.0, "volume": 1.0, "delta": 0.8536, "gamma": 0.0067, "vega": 0.5391, "theta": -0.132, "rho": 0.3838, "theo": 38.0999, "change": 1.635, "open": 41.36, "high": 41.36, "low": 41.36, "tick": "up", "last_trade_price": 41.36, "last_trade_time": "2026-08-28T09:41:54", "percent_change": 4.1158, "prev_day_close": 39.7250003814697}, {"option": "SPY260930P00735000", "bid": 3.04, "bid_size": 236.0, "ask": 3.07, "ask_size": 313.0, "iv": 0.1564, "open_interest": 6244.0, "volume": 314.0, "delta": -0.1599, "gamma": 0.0068, "vega": 0.5744, "theta": -0.1332, "rho": -0.0964, "theo": 3.0463, "change": -0.05, "open": 2.84, "high": 3.29, "low": 2.44, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-08-28T15:56:34", "percent_change": -1.65016, "prev_day_close": 3.02999997138977}, {"option": "SPY260930C00736000", "bid": 35.37, "bid_size": 1.0, "ask": 38.88, "ask_size": 1.0, "iv": 0.1537, "open_interest": 233.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0069, "vega": 0.5487, "theta": -0.1338, "rho": 0.3815, "theo": 37.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.26, "last_trade_time": "2026-08-26T11:27:34", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SPY260930P00736000", "bid": 3.14, "bid_size": 232.0, "ask": 3.17, "ask_size": 310.0, "iv": 0.1551, "open_interest": 383.0, "volume": 128.0, "delta": -0.1651, "gamma": 0.007, "vega": 0.585, "theta": -0.1349, "rho": -0.0991, "theo": 3.1441, "change": -0.08, "open": 2.9, "high": 3.05, "low": 2.57, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-28T15:59:36", "percent_change": -2.55591, "prev_day_close": 3.12999999523163}, {"option": "SPY260930C00737000", "bid": 34.46, "bid_size": 1.0, "ask": 37.97, "ask_size": 1.0, "iv": 0.1523, "open_interest": 82.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0071, "vega": 0.5585, "theta": -0.1357, "rho": 0.3792, "theo": 36.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.98, "last_trade_time": "2026-08-26T11:27:09", "percent_change": 0.0, "prev_day_close": 38.4600009918213}, {"option": "SPY260930P00737000", "bid": 3.24, "bid_size": 230.0, "ask": 3.27, "ask_size": 310.0, "iv": 0.1538, "open_interest": 703.0, "volume": 24.0, "delta": -0.1705, "gamma": 0.0072, "vega": 0.5964, "theta": -0.1366, "rho": -0.1023, "theo": 3.2457, "change": 0.015, "open": 3.03, "high": 3.47, "low": 2.63, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-28T16:05:54", "percent_change": 0.465116, "prev_day_close": 3.22500002384186}, {"option": "SPY260930C00738000", "bid": 33.56, "bid_size": 1.0, "ask": 37.07, "ask_size": 1.0, "iv": 0.151, "open_interest": 188.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0073, "vega": 0.5684, "theta": -0.1376, "rho": 0.3768, "theo": 35.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.61, "last_trade_time": "2026-08-27T11:36:55", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "SPY260930P00738000", "bid": 3.35, "bid_size": 65.0, "ask": 3.38, "ask_size": 310.0, "iv": 0.1525, "open_interest": 468.0, "volume": 113.0, "delta": -0.176, "gamma": 0.0074, "vega": 0.6086, "theta": -0.1383, "rho": -0.1053, "theo": 3.3513, "change": 0.2, "open": 3.16, "high": 3.56, "low": 2.72, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-08-28T14:51:59", "percent_change": 6.00601, "prev_day_close": 3.32999992370606}, {"option": "SPY260930C00739000", "bid": 32.67, "bid_size": 1.0, "ask": 36.18, "ask_size": 1.0, "iv": 0.1499, "open_interest": 126.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0076, "vega": 0.5832, "theta": -0.1394, "rho": 0.3742, "theo": 34.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-08-27T12:07:27", "percent_change": 0.0, "prev_day_close": 36.6749992370606}, {"option": "SPY260930P00739000", "bid": 3.46, "bid_size": 64.0, "ask": 3.49, "ask_size": 310.0, "iv": 0.1512, "open_interest": 591.0, "volume": 31.0, "delta": -0.1818, "gamma": 0.0076, "vega": 0.6206, "theta": -0.1401, "rho": -0.1084, "theo": 3.4615, "change": 0.015, "open": 3.2, "high": 3.59, "low": 2.9, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-28T16:05:54", "percent_change": 0.436679, "prev_day_close": 3.43500006198883}, {"option": "SPY260930C00740000", "bid": 31.77, "bid_size": 1.0, "ask": 35.28, "ask_size": 1.0, "iv": 0.1485, "open_interest": 1830.0, "volume": 6.0, "delta": 0.8263, "gamma": 0.0078, "vega": 0.599, "theta": -0.1413, "rho": 0.3716, "theo": 33.5949, "change": 3.635, "open": 39.16, "high": 39.16, "low": 38.85, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-08-28T11:01:08", "percent_change": 10.3223, "prev_day_close": 35.2150001525879}, {"option": "SPY260930P00740000", "bid": 3.57, "bid_size": 227.0, "ask": 3.6, "ask_size": 182.0, "iv": 0.1498, "open_interest": 12724.0, "volume": 1418.0, "delta": -0.1878, "gamma": 0.0078, "vega": 0.633, "theta": -0.1418, "rho": -0.1119, "theo": 3.5767, "change": 0.02, "open": 3.34, "high": 3.88, "low": 2.85, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-28T16:12:04", "percent_change": 0.563382, "prev_day_close": 3.54999995231628}, {"option": "SPY260930C00741000", "bid": 30.89, "bid_size": 1.0, "ask": 34.39, "ask_size": 1.0, "iv": 0.1473, "open_interest": 34.0, "volume": 1.0, "delta": 0.8202, "gamma": 0.008, "vega": 0.6152, "theta": -0.1432, "rho": 0.3688, "theo": 32.7056, "change": 3.545, "open": 37.89, "high": 37.89, "low": 37.89, "tick": "up", "last_trade_price": 37.89, "last_trade_time": "2026-08-28T11:01:06", "percent_change": 10.3217, "prev_day_close": 34.3450012207031}, {"option": "SPY260930P00741000", "bid": 3.69, "bid_size": 223.0, "ask": 3.72, "ask_size": 172.0, "iv": 0.1485, "open_interest": 258.0, "volume": 27.0, "delta": -0.1941, "gamma": 0.0081, "vega": 0.6463, "theta": -0.1436, "rho": -0.1153, "theo": 3.6968, "change": -0.005, "open": 3.44, "high": 3.93, "low": 2.98, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-08-28T16:04:28", "percent_change": -0.136428, "prev_day_close": 3.66500008106232}, {"option": "SPY260930C00742000", "bid": 30.17, "bid_size": 1.0, "ask": 33.52, "ask_size": 1.0, "iv": 0.1475, "open_interest": 231.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0083, "vega": 0.6305, "theta": -0.1451, "rho": 0.3846, "theo": 31.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-26T10:50:47", "percent_change": 0.0, "prev_day_close": 33.9699993133545}, {"option": "SPY260930P00742000", "bid": 3.82, "bid_size": 63.0, "ask": 3.85, "ask_size": 308.0, "iv": 0.1473, "open_interest": 382.0, "volume": 120.0, "delta": -0.2006, "gamma": 0.0083, "vega": 0.6591, "theta": -0.1453, "rho": -0.119, "theo": 3.8225, "change": 0.02, "open": 3.57, "high": 4.1, "low": 3.11, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-08-28T15:38:30", "percent_change": 0.527705, "prev_day_close": 3.78999996185303}, {"option": "SPY260930C00743000", "bid": 29.13, "bid_size": 4.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.1448, "open_interest": 246.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0085, "vega": 0.6413, "theta": -0.1468, "rho": 0.3815, "theo": 30.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.13, "last_trade_time": "2026-08-26T10:50:13", "percent_change": 0.0, "prev_day_close": 32.5450000762939}, {"option": "SPY260930P00743000", "bid": 3.95, "bid_size": 62.0, "ask": 3.98, "ask_size": 187.0, "iv": 0.146, "open_interest": 448.0, "volume": 32.0, "delta": -0.2073, "gamma": 0.0086, "vega": 0.6709, "theta": -0.147, "rho": -0.1228, "theo": 3.9542, "change": 0.04, "open": 3.76, "high": 4.22, "low": 3.22, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T15:35:02", "percent_change": 1.02302, "prev_day_close": 3.91000008583069}, {"option": "SPY260930C00744000", "bid": 28.26, "bid_size": 1.0, "ask": 31.77, "ask_size": 1.0, "iv": 0.1436, "open_interest": 219.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0088, "vega": 0.6522, "theta": -0.1486, "rho": 0.3781, "theo": 30.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.74, "last_trade_time": "2026-08-21T09:43:35", "percent_change": 0.0, "prev_day_close": 31.6900005340576}, {"option": "SPY260930P00744000", "bid": 4.08, "bid_size": 125.0, "ask": 4.12, "ask_size": 172.0, "iv": 0.1446, "open_interest": 330.0, "volume": 122.0, "delta": -0.2143, "gamma": 0.0088, "vega": 0.6823, "theta": -0.1487, "rho": -0.1268, "theo": 4.0918, "change": 0.015, "open": 3.78, "high": 4.23, "low": 3.33, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-08-28T15:52:39", "percent_change": 0.369912, "prev_day_close": 4.0550000667572}, {"option": "SPY260930C00745000", "bid": 28.98, "bid_size": 4.0, "ask": 29.38, "ask_size": 25.0, "iv": 0.1427, "open_interest": 3388.0, "volume": 140.0, "delta": 0.7933, "gamma": 0.009, "vega": 0.6632, "theta": -0.1503, "rho": 0.3747, "theo": 29.2134, "change": -1.67, "open": 32.36, "high": 33.98, "low": 28.23, "tick": "no_change", "last_trade_price": 29.15, "last_trade_time": "2026-08-28T15:37:04", "percent_change": -5.41856, "prev_day_close": 30.8199996948242}, {"option": "SPY260930P00745000", "bid": 4.22, "bid_size": 124.0, "ask": 4.26, "ask_size": 185.0, "iv": 0.1433, "open_interest": 2975.0, "volume": 525.0, "delta": -0.2216, "gamma": 0.0091, "vega": 0.6949, "theta": -0.1504, "rho": -0.1305, "theo": 4.2346, "change": 0.04, "open": 3.95, "high": 4.46, "low": 3.38, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-08-28T16:10:24", "percent_change": 0.956936, "prev_day_close": 4.1800000667572}, {"option": "SPY260930C00746000", "bid": 26.53, "bid_size": 1.0, "ask": 30.05, "ask_size": 1.0, "iv": 0.141, "open_interest": 118.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0093, "vega": 0.6743, "theta": -0.1521, "rho": 0.371, "theo": 28.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.54, "last_trade_time": "2026-08-27T13:49:16", "percent_change": 0.0, "prev_day_close": 29.9549999237061}, {"option": "SPY260930P00746000", "bid": 4.37, "bid_size": 124.0, "ask": 4.41, "ask_size": 173.0, "iv": 0.1421, "open_interest": 512.0, "volume": 89.0, "delta": -0.2291, "gamma": 0.0093, "vega": 0.7076, "theta": -0.1521, "rho": -0.1343, "theo": 4.3838, "change": 0.02, "open": 4.05, "high": 4.76, "low": 3.55, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-28T15:52:39", "percent_change": 0.46189, "prev_day_close": 4.33000016212463}, {"option": "SPY260930C00747000", "bid": 25.77, "bid_size": 12.0, "ask": 28.75, "ask_size": 15.0, "iv": 0.1371, "open_interest": 202.0, "volume": 1.0, "delta": 0.7782, "gamma": 0.0096, "vega": 0.6867, "theta": -0.1538, "rho": 0.3672, "theo": 27.5012, "change": 0.96, "open": 30.06, "high": 30.06, "low": 30.06, "tick": "no_change", "last_trade_price": 30.06, "last_trade_time": "2026-08-28T09:43:49", "percent_change": 3.29897, "prev_day_close": 29.1000003814697}, {"option": "SPY260930P00747000", "bid": 4.53, "bid_size": 127.0, "ask": 4.56, "ask_size": 170.0, "iv": 0.1409, "open_interest": 628.0, "volume": 121.0, "delta": -0.2369, "gamma": 0.0096, "vega": 0.7204, "theta": -0.1537, "rho": -0.1386, "theo": 4.5396, "change": 0.3, "open": 4.28, "high": 4.83, "low": 3.64, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-08-28T13:29:45", "percent_change": 6.69643, "prev_day_close": 4.47999978065491}, {"option": "SPY260930C00748000", "bid": 24.83, "bid_size": 12.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.1353, "open_interest": 243.0, "volume": 3.0, "delta": 0.7702, "gamma": 0.0098, "vega": 0.7038, "theta": -0.1555, "rho": 0.3633, "theo": 26.6538, "change": -1.735, "open": 27.45, "high": 27.45, "low": 26.4, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-08-28T15:04:09", "percent_change": -6.13833, "prev_day_close": 28.2649993896484}, {"option": "SPY260930P00748000", "bid": 4.69, "bid_size": 121.0, "ask": 4.73, "ask_size": 185.0, "iv": 0.1396, "open_interest": 922.0, "volume": 159.0, "delta": -0.245, "gamma": 0.0098, "vega": 0.7336, "theta": -0.1553, "rho": -0.1427, "theo": 4.7024, "change": 0.17, "open": 4.43, "high": 5.0, "low": 3.73, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T15:06:53", "percent_change": 3.67171, "prev_day_close": 4.62999987602234}, {"option": "SPY260930C00749000", "bid": 24.0, "bid_size": 4.0, "ask": 27.06, "ask_size": 4.0, "iv": 0.1342, "open_interest": 184.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0101, "vega": 0.7211, "theta": -0.1571, "rho": 0.3593, "theo": 25.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.36, "last_trade_time": "2026-08-17T10:06:03", "percent_change": 0.0, "prev_day_close": 27.4049997329712}, {"option": "SPY260930P00749000", "bid": 4.86, "bid_size": 121.0, "ask": 4.9, "ask_size": 184.0, "iv": 0.1384, "open_interest": 791.0, "volume": 278.0, "delta": -0.2534, "gamma": 0.0101, "vega": 0.7471, "theta": -0.1569, "rho": -0.1478, "theo": 4.8728, "change": 0.05, "open": 4.51, "high": 5.27, "low": 3.88, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-28T15:22:03", "percent_change": 1.04167, "prev_day_close": 4.79999995231628}, {"option": "SPY260930C00750000", "bid": 24.74, "bid_size": 28.0, "ask": 25.12, "ask_size": 12.0, "iv": 0.1363, "open_interest": 3782.0, "volume": 566.0, "delta": 0.7533, "gamma": 0.0104, "vega": 0.7358, "theta": -0.1587, "rho": 0.3732, "theo": 24.9805, "change": -1.65, "open": 28.39, "high": 30.24, "low": 24.66, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-28T16:00:09", "percent_change": -6.21469, "prev_day_close": 26.5500001907349}, {"option": "SPY260930P00750000", "bid": 5.04, "bid_size": 59.0, "ask": 5.07, "ask_size": 170.0, "iv": 0.1371, "open_interest": 6221.0, "volume": 5758.0, "delta": -0.2621, "gamma": 0.0104, "vega": 0.759, "theta": -0.1584, "rho": -0.1528, "theo": 5.0514, "change": 0.09, "open": 4.69, "high": 5.42, "low": 3.98, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-28T16:14:58", "percent_change": 1.81086, "prev_day_close": 4.97000002861023}, {"option": "SPY260930C00751000", "bid": 23.45, "bid_size": 4.0, "ask": 25.41, "ask_size": 1.0, "iv": 0.1394, "open_interest": 497.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0107, "vega": 0.747, "theta": -0.1601, "rho": 0.3686, "theo": 24.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-27T13:00:43", "percent_change": 0.0, "prev_day_close": 25.7300004959106}, {"option": "SPY260930P00751000", "bid": 5.22, "bid_size": 118.0, "ask": 5.26, "ask_size": 179.0, "iv": 0.1358, "open_interest": 642.0, "volume": 71.0, "delta": -0.2712, "gamma": 0.0107, "vega": 0.7704, "theta": -0.1598, "rho": -0.1578, "theo": 5.2378, "change": 0.0, "open": 4.8, "high": 5.47, "low": 4.14, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T16:01:05", "percent_change": 2.77769e-06, "prev_day_close": 5.14999985694885}, {"option": "SPY260930C00752000", "bid": 21.53, "bid_size": 1.0, "ask": 24.6, "ask_size": 4.0, "iv": 0.1308, "open_interest": 473.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.011, "vega": 0.7581, "theta": -0.1615, "rho": 0.3639, "theo": 23.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.03, "last_trade_time": "2026-08-26T15:16:47", "percent_change": 0.0, "prev_day_close": 24.9200000762939}, {"option": "SPY260930P00752000", "bid": 5.41, "bid_size": 118.0, "ask": 5.45, "ask_size": 169.0, "iv": 0.1347, "open_interest": 316.0, "volume": 37.0, "delta": -0.2805, "gamma": 0.011, "vega": 0.7824, "theta": -0.1612, "rho": -0.1612, "theo": 5.4319, "change": 0.11, "open": 4.95, "high": 5.68, "low": 4.34, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-08-28T15:10:41", "percent_change": 2.06379, "prev_day_close": 5.33000016212463}, {"option": "SPY260930C00753000", "bid": 20.72, "bid_size": 1.0, "ask": 23.79, "ask_size": 1.0, "iv": 0.1296, "open_interest": 345.0, "volume": 1.0, "delta": 0.7258, "gamma": 0.0112, "vega": 0.769, "theta": -0.1628, "rho": 0.3588, "theo": 22.5378, "change": -1.98, "open": 22.12, "high": 22.12, "low": 22.12, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-08-28T14:50:25", "percent_change": -8.21576, "prev_day_close": 24.0999994277954}, {"option": "SPY260930P00753000", "bid": 5.62, "bid_size": 106.0, "ask": 5.65, "ask_size": 85.0, "iv": 0.1334, "open_interest": 603.0, "volume": 116.0, "delta": -0.2902, "gamma": 0.0112, "vega": 0.7947, "theta": -0.1625, "rho": -0.1668, "theo": 5.6343, "change": -0.025, "open": 4.98, "high": 5.84, "low": 4.43, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-28T15:43:31", "percent_change": -0.45249, "prev_day_close": 5.52500009536743}, {"option": "SPY260930C00754000", "bid": 19.92, "bid_size": 23.0, "ask": 22.99, "ask_size": 4.0, "iv": 0.1285, "open_interest": 376.0, "volume": 1.0, "delta": 0.7159, "gamma": 0.0115, "vega": 0.7797, "theta": -0.1641, "rho": 0.3537, "theo": 21.739, "change": 0.995, "open": 24.29, "high": 24.29, "low": 24.29, "tick": "up", "last_trade_price": 24.29, "last_trade_time": "2026-08-28T11:48:57", "percent_change": 4.2713, "prev_day_close": 23.2950000762939}, {"option": "SPY260930P00754000", "bid": 5.83, "bid_size": 122.0, "ask": 5.87, "ask_size": 184.0, "iv": 0.1322, "open_interest": 20281.0, "volume": 24279.0, "delta": -0.3002, "gamma": 0.0115, "vega": 0.8066, "theta": -0.1637, "rho": -0.1723, "theo": 5.8461, "change": 0.13, "open": 5.35, "high": 6.2, "low": 4.62, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-08-28T15:09:24", "percent_change": 2.26876, "prev_day_close": 5.72999978065491}, {"option": "SPY260930C00755000", "bid": 20.7, "bid_size": 16.0, "ask": 21.08, "ask_size": 7.0, "iv": 0.1302, "open_interest": 3252.0, "volume": 298.0, "delta": 0.7056, "gamma": 0.0118, "vega": 0.7947, "theta": -0.1652, "rho": 0.3484, "theo": 20.9484, "change": -2.12, "open": 23.35, "high": 23.49, "low": 20.36, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-08-28T14:57:32", "percent_change": -9.43061, "prev_day_close": 22.4800004959106}, {"option": "SPY260930P00755000", "bid": 6.05, "bid_size": 114.0, "ask": 6.09, "ask_size": 168.0, "iv": 0.131, "open_interest": 3643.0, "volume": 603.0, "delta": -0.3105, "gamma": 0.0118, "vega": 0.8186, "theta": -0.1649, "rho": -0.1776, "theo": 6.0673, "change": 0.125, "open": 5.65, "high": 6.5, "low": 4.75, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-08-28T16:14:29", "percent_change": 2.10615, "prev_day_close": 5.93499994277954}, {"option": "SPY260930C00756000", "bid": 18.53, "bid_size": 1.0, "ask": 21.43, "ask_size": 4.0, "iv": 0.1274, "open_interest": 1021.0, "volume": 1.0, "delta": 0.695, "gamma": 0.0121, "vega": 0.8113, "theta": -0.1663, "rho": 0.343, "theo": 20.1662, "change": 2.76, "open": 24.47, "high": 24.47, "low": 24.47, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-08-28T10:57:08", "percent_change": 12.713, "prev_day_close": 21.710000038147}, {"option": "SPY260930P00756000", "bid": 6.28, "bid_size": 113.0, "ask": 6.32, "ask_size": 167.0, "iv": 0.1298, "open_interest": 1702.0, "volume": 232.0, "delta": -0.3212, "gamma": 0.0121, "vega": 0.8304, "theta": -0.1659, "rho": -0.1838, "theo": 6.2989, "change": 0.035, "open": 5.85, "high": 6.58, "low": 4.95, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T15:55:16", "percent_change": 0.567722, "prev_day_close": 6.16499996185303}, {"option": "SPY260930C00757000", "bid": 17.77, "bid_size": 22.0, "ask": 20.66, "ask_size": 18.0, "iv": 0.1264, "open_interest": 282.0, "volume": 1.0, "delta": 0.6841, "gamma": 0.0124, "vega": 0.8236, "theta": -0.1672, "rho": 0.3539, "theo": 19.3971, "change": 3.07, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-28T11:00:41", "percent_change": 14.6679, "prev_day_close": 20.9299993515015}, {"option": "SPY260930P00757000", "bid": 6.52, "bid_size": 112.0, "ask": 6.56, "ask_size": 181.0, "iv": 0.1286, "open_interest": 2642.0, "volume": 287.0, "delta": -0.3322, "gamma": 0.0124, "vega": 0.84, "theta": -0.1668, "rho": -0.188, "theo": 6.5412, "change": 0.115, "open": 5.95, "high": 6.79, "low": 5.25, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-08-28T15:35:02", "percent_change": 1.79828, "prev_day_close": 6.39499998092651}, {"option": "SPY260930C00758000", "bid": 16.83, "bid_size": 12.0, "ask": 19.9, "ask_size": 4.0, "iv": 0.1241, "open_interest": 130.0, "volume": 3.0, "delta": 0.6729, "gamma": 0.0127, "vega": 0.8334, "theta": -0.168, "rho": 0.3478, "theo": 18.6398, "change": -1.565, "open": 20.81, "high": 20.81, "low": 18.6, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-08-28T15:16:44", "percent_change": -7.76098, "prev_day_close": 20.1650009155273}, {"option": "SPY260930P00758000", "bid": 6.77, "bid_size": 111.0, "ask": 6.81, "ask_size": 164.0, "iv": 0.1275, "open_interest": 195.0, "volume": 203.0, "delta": -0.3437, "gamma": 0.0127, "vega": 0.8499, "theta": -0.1677, "rho": -0.1933, "theo": 6.7938, "change": 0.115, "open": 6.08, "high": 7.07, "low": 5.41, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-28T15:53:20", "percent_change": 1.73323, "prev_day_close": 6.63499999046326}, {"option": "SPY260930C00759000", "bid": 16.1, "bid_size": 18.0, "ask": 19.16, "ask_size": 19.0, "iv": 0.1232, "open_interest": 718.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.013, "vega": 0.8428, "theta": -0.1687, "rho": 0.3414, "theo": 17.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-24T09:44:54", "percent_change": 0.0, "prev_day_close": 19.4050006866455}, {"option": "SPY260930P00759000", "bid": 7.03, "bid_size": 109.0, "ask": 7.08, "ask_size": 163.0, "iv": 0.1263, "open_interest": 391.0, "volume": 104.0, "delta": -0.3554, "gamma": 0.013, "vega": 0.8599, "theta": -0.1684, "rho": -0.1993, "theo": 7.0568, "change": 0.13, "open": 6.43, "high": 7.22, "low": 5.53, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-28T15:53:20", "percent_change": 1.88679, "prev_day_close": 6.89000010490418}, {"option": "SPY260930C00760000", "bid": 16.94, "bid_size": 21.0, "ask": 17.27, "ask_size": 4.0, "iv": 0.1246, "open_interest": 1717.0, "volume": 56.0, "delta": 0.6494, "gamma": 0.0132, "vega": 0.8517, "theta": -0.1692, "rho": 0.3348, "theo": 17.1557, "change": -1.635, "open": 19.2, "high": 21.72, "low": 16.75, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -8.77381, "prev_day_close": 18.6350002288818}, {"option": "SPY260930P00760000", "bid": 7.31, "bid_size": 114.0, "ask": 7.35, "ask_size": 163.0, "iv": 0.1252, "open_interest": 2891.0, "volume": 1234.0, "delta": -0.3675, "gamma": 0.0132, "vega": 0.8693, "theta": -0.169, "rho": -0.2054, "theo": 7.3317, "change": 0.155, "open": 6.74, "high": 7.69, "low": 5.75, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-28T15:59:04", "percent_change": 2.16935, "prev_day_close": 7.14499998092651}, {"option": "SPY260930C00761000", "bid": 15.5, "bid_size": 113.0, "ask": 17.22, "ask_size": 113.0, "iv": 0.1232, "open_interest": 1640.0, "volume": 1.0, "delta": 0.637, "gamma": 0.0135, "vega": 0.8606, "theta": -0.1696, "rho": 0.3281, "theo": 16.4297, "change": 0.425, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-08-28T09:31:31", "percent_change": 2.37099, "prev_day_close": 17.9250001907349}, {"option": "SPY260930P00761000", "bid": 7.6, "bid_size": 52.0, "ask": 7.64, "ask_size": 163.0, "iv": 0.124, "open_interest": 208.0, "volume": 22062.0, "delta": -0.38, "gamma": 0.0135, "vega": 0.8783, "theta": -0.1695, "rho": -0.212, "theo": 7.6187, "change": 0.135, "open": 6.07, "high": 8.01, "low": 5.99, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-08-28T16:04:43", "percent_change": 1.81818, "prev_day_close": 7.42499995231628}, {"option": "SPY260930C00762000", "bid": 14.8, "bid_size": 235.0, "ask": 16.49, "ask_size": 130.0, "iv": 0.1221, "open_interest": 992.0, "volume": 98.0, "delta": 0.6243, "gamma": 0.0138, "vega": 0.8744, "theta": -0.1698, "rho": 0.3214, "theo": 15.7148, "change": -1.545, "open": 16.34, "high": 16.56, "low": 15.42, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-28T16:10:14", "percent_change": -8.98517, "prev_day_close": 17.1949996948242}, {"option": "SPY260930P00762000", "bid": 7.9, "bid_size": 52.0, "ask": 7.94, "ask_size": 162.0, "iv": 0.123, "open_interest": 292.0, "volume": 276.0, "delta": -0.3928, "gamma": 0.0138, "vega": 0.8865, "theta": -0.1697, "rho": -0.2197, "theo": 7.9194, "change": 0.18, "open": 7.14, "high": 8.14, "low": 6.29, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-08-28T16:14:01", "percent_change": 2.33463, "prev_day_close": 7.71000003814697}, {"option": "SPY260930C00763000", "bid": 14.12, "bid_size": 16.0, "ask": 15.22, "ask_size": 296.0, "iv": 0.1179, "open_interest": 182.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.014, "vega": 0.8839, "theta": -0.1699, "rho": 0.3288, "theo": 15.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-27T15:23:01", "percent_change": 0.0, "prev_day_close": 16.4799995422363}, {"option": "SPY260930P00763000", "bid": 8.21, "bid_size": 112.0, "ask": 8.26, "ask_size": 176.0, "iv": 0.1218, "open_interest": 464.0, "volume": 198.0, "delta": -0.4061, "gamma": 0.014, "vega": 0.8929, "theta": -0.1699, "rho": -0.223, "theo": 8.2335, "change": 0.065, "open": 7.47, "high": 8.47, "low": 6.53, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-28T15:55:50", "percent_change": 0.810981, "prev_day_close": 8.0149998664856}, {"option": "SPY260930C00764000", "bid": 13.75, "bid_size": 77.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.1184, "open_interest": 374.0, "volume": 193.0, "delta": 0.598, "gamma": 0.0143, "vega": 0.8905, "theta": -0.1697, "rho": 0.3213, "theo": 14.3306, "change": -1.46, "open": 16.31, "high": 18.5, "low": 14.26, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-08-28T14:45:54", "percent_change": -9.25222, "prev_day_close": 15.7800002098084}, {"option": "SPY260930P00764000", "bid": 8.54, "bid_size": 94.0, "ask": 8.58, "ask_size": 81.0, "iv": 0.1207, "open_interest": 437.0, "volume": 155.0, "delta": -0.4197, "gamma": 0.0143, "vega": 0.899, "theta": -0.1699, "rho": -0.2298, "theo": 8.5601, "change": 0.185, "open": 7.88, "high": 8.82, "low": 6.76, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-08-28T16:11:18", "percent_change": 2.22222, "prev_day_close": 8.3250002861023}, {"option": "SPY260930C00765000", "bid": 13.56, "bid_size": 26.0, "ask": 13.76, "ask_size": 23.0, "iv": 0.1196, "open_interest": 2653.0, "volume": 93.0, "delta": 0.5843, "gamma": 0.0145, "vega": 0.8963, "theta": -0.1694, "rho": 0.3134, "theo": 13.6589, "change": -1.385, "open": 15.61, "high": 18.0, "low": 13.4, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-28T15:09:34", "percent_change": -9.18131, "prev_day_close": 15.085000038147}, {"option": "SPY260930P00765000", "bid": 8.88, "bid_size": 110.0, "ask": 8.93, "ask_size": 160.0, "iv": 0.1196, "open_interest": 1371.0, "volume": 1111.0, "delta": -0.4336, "gamma": 0.0146, "vega": 0.9046, "theta": -0.1696, "rho": -0.2363, "theo": 8.901, "change": 0.245, "open": 8.1, "high": 9.5, "low": 7.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-28T16:14:29", "percent_change": 2.83073, "prev_day_close": 8.65500020980835}, {"option": "SPY260930C00766000", "bid": 12.16, "bid_size": 25.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.1165, "open_interest": 531.0, "volume": 5.0, "delta": 0.5702, "gamma": 0.0147, "vega": 0.9012, "theta": -0.1689, "rho": 0.3054, "theo": 13.0009, "change": 1.565, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-28T10:47:20", "percent_change": 10.8417, "prev_day_close": 14.4349999427795}, {"option": "SPY260930P00766000", "bid": 9.23, "bid_size": 96.0, "ask": 9.28, "ask_size": 80.0, "iv": 0.1186, "open_interest": 394.0, "volume": 228.0, "delta": -0.4478, "gamma": 0.0148, "vega": 0.9094, "theta": -0.1693, "rho": -0.2437, "theo": 9.2566, "change": 0.26, "open": 8.45, "high": 9.75, "low": 7.42, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-28T16:13:45", "percent_change": 2.8921, "prev_day_close": 8.99000024795532}, {"option": "SPY260930C00767000", "bid": 11.81, "bid_size": 41.0, "ask": 12.86, "ask_size": 43.0, "iv": 0.1172, "open_interest": 336.0, "volume": 148.0, "delta": 0.5558, "gamma": 0.0149, "vega": 0.9061, "theta": -0.1682, "rho": 0.2974, "theo": 12.3567, "change": -1.58, "open": 14.28, "high": 16.29, "low": 12.08, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-08-28T15:01:46", "percent_change": -11.4742, "prev_day_close": 13.7699999809265}, {"option": "SPY260930P00767000", "bid": 9.61, "bid_size": 50.0, "ask": 9.66, "ask_size": 148.0, "iv": 0.1175, "open_interest": 587.0, "volume": 97.0, "delta": -0.4624, "gamma": 0.015, "vega": 0.9132, "theta": -0.1686, "rho": -0.249, "theo": 9.6286, "change": 0.265, "open": 8.88, "high": 10.23, "low": 7.71, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-08-28T15:36:08", "percent_change": 2.83574, "prev_day_close": 9.34499979019165}, {"option": "SPY260930C00768000", "bid": 11.69, "bid_size": 90.0, "ask": 11.74, "ask_size": 79.0, "iv": 0.1163, "open_interest": 311.0, "volume": 16.0, "delta": 0.541, "gamma": 0.0151, "vega": 0.9135, "theta": -0.1673, "rho": 0.3014, "theo": 11.7279, "change": -1.365, "open": 14.29, "high": 15.25, "low": 11.45, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-08-28T16:03:17", "percent_change": -10.3842, "prev_day_close": 13.1449999809265}, {"option": "SPY260930P00768000", "bid": 10.0, "bid_size": 2.0, "ask": 10.04, "ask_size": 148.0, "iv": 0.1165, "open_interest": 231.0, "volume": 470.0, "delta": -0.4773, "gamma": 0.0152, "vega": 0.9143, "theta": -0.1678, "rho": -0.2552, "theo": 10.018, "change": 0.28, "open": 9.12, "high": 10.58, "low": 8.08, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-08-28T16:14:56", "percent_change": 2.88363, "prev_day_close": 9.70999956130981}, {"option": "SPY260930C00769000", "bid": 11.09, "bid_size": 91.0, "ask": 11.14, "ask_size": 147.0, "iv": 0.1153, "open_interest": 581.0, "volume": 273.0, "delta": 0.5261, "gamma": 0.0153, "vega": 0.9156, "theta": -0.1662, "rho": 0.2927, "theo": 11.1187, "change": -1.46, "open": 13.11, "high": 14.96, "low": 10.75, "tick": "no_change", "last_trade_price": 11.07, "last_trade_time": "2026-08-28T16:10:14", "percent_change": -11.652, "prev_day_close": 12.5300002098084}, {"option": "SPY260930P00769000", "bid": 10.4, "bid_size": 50.0, "ask": 10.45, "ask_size": 148.0, "iv": 0.1154, "open_interest": 329.0, "volume": 633.0, "delta": -0.4925, "gamma": 0.0154, "vega": 0.9157, "theta": -0.1668, "rho": -0.2623, "theo": 10.4218, "change": 0.245, "open": 9.61, "high": 10.87, "low": 8.4, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-28T16:06:10", "percent_change": 2.42454, "prev_day_close": 10.1050000190735}, {"option": "SPY260930C00770000", "bid": 10.5, "bid_size": 98.0, "ask": 10.55, "ask_size": 147.0, "iv": 0.1144, "open_interest": 2137.0, "volume": 1201.0, "delta": 0.5109, "gamma": 0.0154, "vega": 0.9166, "theta": -0.1649, "rho": 0.2837, "theo": 10.5253, "change": -1.465, "open": 12.39, "high": 14.2, "low": 10.3, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-08-28T16:09:08", "percent_change": -12.2954, "prev_day_close": 11.914999961853}, {"option": "SPY260930P00770000", "bid": 10.82, "bid_size": 1.0, "ask": 10.87, "ask_size": 148.0, "iv": 0.1144, "open_interest": 1347.0, "volume": 3299.0, "delta": -0.508, "gamma": 0.0155, "vega": 0.9155, "theta": -0.1656, "rho": -0.2696, "theo": 10.843, "change": 0.31, "open": 9.95, "high": 11.39, "low": 8.5, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-08-28T16:08:17", "percent_change": 2.95238, "prev_day_close": 10.5}, {"option": "SPY260930C00771000", "bid": 9.93, "bid_size": 92.0, "ask": 9.98, "ask_size": 148.0, "iv": 0.1134, "open_interest": 235.0, "volume": 707.0, "delta": 0.4954, "gamma": 0.0156, "vega": 0.9164, "theta": -0.1634, "rho": 0.2747, "theo": 9.9484, "change": -1.325, "open": 11.66, "high": 14.0, "low": 9.67, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-28T16:14:47", "percent_change": -11.6998, "prev_day_close": 11.3250002861023}, {"option": "SPY260930P00771000", "bid": 11.25, "bid_size": 91.0, "ask": 11.3, "ask_size": 79.0, "iv": 0.1134, "open_interest": 302.0, "volume": 282.0, "delta": -0.5237, "gamma": 0.0156, "vega": 0.9143, "theta": -0.1641, "rho": -0.2775, "theo": 11.2814, "change": 0.48, "open": 10.42, "high": 11.63, "low": 8.97, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-08-28T14:48:26", "percent_change": 4.39963, "prev_day_close": 10.9100003242493}, {"option": "SPY260930C00772000", "bid": 9.37, "bid_size": 92.0, "ask": 9.42, "ask_size": 148.0, "iv": 0.1126, "open_interest": 895.0, "volume": 579.0, "delta": 0.4797, "gamma": 0.0156, "vega": 0.915, "theta": -0.1616, "rho": 0.2657, "theo": 9.3882, "change": -1.225, "open": 11.09, "high": 13.0, "low": 9.3, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -11.4007, "prev_day_close": 10.7449998855591}, {"option": "SPY260930P00772000", "bid": 11.7, "bid_size": 90.0, "ask": 11.76, "ask_size": 146.0, "iv": 0.1124, "open_interest": 460.0, "volume": 589.0, "delta": -0.5397, "gamma": 0.0157, "vega": 0.9106, "theta": -0.1624, "rho": -0.2813, "theo": 11.7399, "change": 0.35, "open": 10.84, "high": 12.2, "low": 9.3, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-28T16:08:08", "percent_change": 3.0837, "prev_day_close": 11.3499999046326}, {"option": "SPY260930C00773000", "bid": 8.84, "bid_size": 50.0, "ask": 8.88, "ask_size": 151.0, "iv": 0.1117, "open_interest": 783.0, "volume": 186.0, "delta": 0.4637, "gamma": 0.0157, "vega": 0.9146, "theta": -0.1596, "rho": 0.2661, "theo": 8.8461, "change": -1.15, "open": 10.58, "high": 12.46, "low": 8.79, "tick": "no_change", "last_trade_price": 9.04, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -11.2856, "prev_day_close": 10.1900000572205}, {"option": "SPY260930P00773000", "bid": 12.18, "bid_size": 88.0, "ask": 12.23, "ask_size": 145.0, "iv": 0.1115, "open_interest": 140.0, "volume": 272.0, "delta": -0.5559, "gamma": 0.0158, "vega": 0.9064, "theta": -0.1605, "rho": -0.2877, "theo": 12.217, "change": 0.365, "open": 10.98, "high": 12.75, "low": 9.75, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-08-28T15:59:52", "percent_change": 3.09453, "prev_day_close": 11.7950000762939}, {"option": "SPY260930C00774000", "bid": 8.32, "bid_size": 50.0, "ask": 8.36, "ask_size": 160.0, "iv": 0.1108, "open_interest": 492.0, "volume": 268.0, "delta": 0.4478, "gamma": 0.0158, "vega": 0.9106, "theta": -0.1575, "rho": 0.2565, "theo": 8.3251, "change": -1.355, "open": 10.31, "high": 11.68, "low": 8.29, "tick": "no_change", "last_trade_price": 8.29, "last_trade_time": "2026-08-28T16:06:47", "percent_change": -14.0487, "prev_day_close": 9.64499998092651}, {"option": "SPY260930P00774000", "bid": 12.5, "bid_size": 12.0, "ask": 13.21, "ask_size": 20.0, "iv": 0.1123, "open_interest": 145.0, "volume": 211.0, "delta": -0.5722, "gamma": 0.0158, "vega": 0.9013, "theta": -0.1584, "rho": -0.2957, "theo": 12.7113, "change": 0.5, "open": 11.71, "high": 13.06, "low": 10.02, "tick": "down", "last_trade_price": 12.76, "last_trade_time": "2026-08-28T15:48:11", "percent_change": 4.07831, "prev_day_close": 12.2599997520447}, {"option": "SPY260930C00775000", "bid": 7.81, "bid_size": 104.0, "ask": 7.86, "ask_size": 163.0, "iv": 0.11, "open_interest": 4446.0, "volume": 2803.0, "delta": 0.4316, "gamma": 0.0158, "vega": 0.9052, "theta": -0.1551, "rho": 0.2468, "theo": 7.8224, "change": -1.275, "open": 9.48, "high": 11.14, "low": 7.61, "tick": "no_change", "last_trade_price": 7.84, "last_trade_time": "2026-08-28T16:05:53", "percent_change": -13.9879, "prev_day_close": 9.11500024795532}, {"option": "SPY260930P00775000", "bid": 12.83, "bid_size": 54.0, "ask": 13.56, "ask_size": 4.0, "iv": 0.1095, "open_interest": 497.0, "volume": 274.0, "delta": -0.5886, "gamma": 0.0159, "vega": 0.8945, "theta": -0.156, "rho": -0.3028, "theo": 13.225, "change": 0.5, "open": 12.05, "high": 13.75, "low": 10.44, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-28T15:59:55", "percent_change": 3.92157, "prev_day_close": 12.75}, {"option": "SPY260930C00776000", "bid": 7.33, "bid_size": 96.0, "ask": 7.37, "ask_size": 83.0, "iv": 0.1091, "open_interest": 746.0, "volume": 93.0, "delta": 0.4154, "gamma": 0.0158, "vega": 0.8986, "theta": -0.1524, "rho": 0.2371, "theo": 7.3381, "change": -1.1, "open": 9.3, "high": 10.49, "low": 7.31, "tick": "no_change", "last_trade_price": 7.51, "last_trade_time": "2026-08-28T15:34:40", "percent_change": -12.7758, "prev_day_close": 8.6100001335144}, {"option": "SPY260930P00776000", "bid": 13.54, "bid_size": 9.0, "ask": 14.45, "ask_size": 17.0, "iv": 0.1117, "open_interest": 407.0, "volume": 38.0, "delta": -0.6051, "gamma": 0.0158, "vega": 0.8848, "theta": -0.1534, "rho": -0.3073, "theo": 13.7593, "change": 0.335, "open": 12.28, "high": 14.08, "low": 10.89, "tick": "down", "last_trade_price": 13.58, "last_trade_time": "2026-08-28T15:46:22", "percent_change": 2.52925, "prev_day_close": 13.2450003623962}, {"option": "SPY260930C00777000", "bid": 6.87, "bid_size": 53.0, "ask": 6.91, "ask_size": 181.0, "iv": 0.1083, "open_interest": 851.0, "volume": 135.0, "delta": 0.399, "gamma": 0.0157, "vega": 0.8907, "theta": -0.1496, "rho": 0.2276, "theo": 6.8721, "change": -1.27, "open": 8.4, "high": 9.99, "low": 6.85, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-28T14:48:37", "percent_change": -15.6404, "prev_day_close": 8.12000036239624}, {"option": "SPY260930P00777000", "bid": 13.5, "bid_size": 23.0, "ask": 15.01, "ask_size": 19.0, "iv": 0.1075, "open_interest": 366.0, "volume": 27.0, "delta": -0.6216, "gamma": 0.0158, "vega": 0.8726, "theta": -0.1506, "rho": -0.3135, "theo": 14.3155, "change": -0.07, "open": 12.85, "high": 13.7, "low": 11.42, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-28T12:53:19", "percent_change": -0.508351, "prev_day_close": 13.7699999809265}, {"option": "SPY260930C00778000", "bid": 6.42, "bid_size": 100.0, "ask": 6.46, "ask_size": 169.0, "iv": 0.1076, "open_interest": 1250.0, "volume": 181.0, "delta": 0.3827, "gamma": 0.0156, "vega": 0.8814, "theta": -0.1466, "rho": 0.225, "theo": 6.4273, "change": -1.085, "open": 7.99, "high": 9.35, "low": 6.3, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-08-28T16:01:19", "percent_change": -14.1923, "prev_day_close": 7.64499998092651}, {"option": "SPY260930P00778000", "bid": 14.6, "bid_size": 15.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.1099, "open_interest": 285.0, "volume": 20.0, "delta": -0.6382, "gamma": 0.0157, "vega": 0.8629, "theta": -0.1475, "rho": -0.3205, "theo": 14.889, "change": -2.51, "open": 11.93, "high": 12.36, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-28T11:26:25", "percent_change": -17.5402, "prev_day_close": 14.3099999427795}, {"option": "SPY260930C00779000", "bid": 5.99, "bid_size": 104.0, "ask": 6.03, "ask_size": 1.0, "iv": 0.1067, "open_interest": 985.0, "volume": 210.0, "delta": 0.3665, "gamma": 0.0155, "vega": 0.8705, "theta": -0.1434, "rho": 0.2151, "theo": 6.0026, "change": -1.085, "open": 7.44, "high": 8.83, "low": 6.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-08-28T16:00:52", "percent_change": -15.0799, "prev_day_close": 7.1949999332428}, {"option": "SPY260930P00779000", "bid": 14.62, "bid_size": 24.0, "ask": 16.2, "ask_size": 27.0, "iv": 0.1058, "open_interest": 101.0, "volume": 25.0, "delta": -0.6547, "gamma": 0.0156, "vega": 0.8503, "theta": -0.1443, "rho": -0.3271, "theo": 15.4819, "change": -2.285, "open": 12.59, "high": 12.59, "low": 12.59, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-08-28T11:07:16", "percent_change": -15.3613, "prev_day_close": 14.875}, {"option": "SPY260930C00780000", "bid": 5.59, "bid_size": 108.0, "ask": 5.63, "ask_size": 176.0, "iv": 0.106, "open_interest": 5108.0, "volume": 590.0, "delta": 0.3504, "gamma": 0.0153, "vega": 0.8581, "theta": -0.1401, "rho": 0.2052, "theo": 5.5968, "change": -1.115, "open": 7.07, "high": 8.54, "low": 5.44, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-08-28T16:05:41", "percent_change": -16.5063, "prev_day_close": 6.75499987602234}, {"option": "SPY260930P00780000", "bid": 15.91, "bid_size": 21.0, "ask": 16.26, "ask_size": 17.0, "iv": 0.1058, "open_interest": 294.0, "volume": 39.0, "delta": -0.671, "gamma": 0.0154, "vega": 0.8353, "theta": -0.1408, "rho": -0.3295, "theo": 16.0952, "change": 0.63, "open": 15.4, "high": 16.65, "low": 12.99, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-08-28T15:49:31", "percent_change": 4.07503, "prev_day_close": 15.460000038147}, {"option": "SPY260930C00781000", "bid": 5.2, "bid_size": 111.0, "ask": 5.24, "ask_size": 180.0, "iv": 0.1054, "open_interest": 1699.0, "volume": 130.0, "delta": 0.3343, "gamma": 0.0152, "vega": 0.8447, "theta": -0.1365, "rho": 0.1957, "theo": 5.2095, "change": -1.175, "open": 6.58, "high": 7.57, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -18.5478, "prev_day_close": 6.33500003814697}, {"option": "SPY260930P00781000", "bid": 15.37, "bid_size": 4.0, "ask": 18.24, "ask_size": 4.0, "iv": 0.1062, "open_interest": 30.0, "volume": 3.0, "delta": -0.6873, "gamma": 0.0152, "vega": 0.8153, "theta": -0.1371, "rho": -0.3361, "theo": 16.7314, "change": 1.095, "open": 14.47, "high": 17.13, "low": 14.47, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-08-28T15:13:27", "percent_change": 6.82881, "prev_day_close": 16.0350003242493}, {"option": "SPY260930C00782000", "bid": 4.83, "bid_size": 115.0, "ask": 4.87, "ask_size": 201.0, "iv": 0.1047, "open_interest": 669.0, "volume": 189.0, "delta": 0.3184, "gamma": 0.0149, "vega": 0.8291, "theta": -0.1328, "rho": 0.1912, "theo": 4.8417, "change": -0.995, "open": 6.06, "high": 7.48, "low": 4.88, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-08-28T16:01:32", "percent_change": -16.765, "prev_day_close": 5.93499994277954}, {"option": "SPY260930P00782000", "bid": 16.02, "bid_size": 1.0, "ask": 19.07, "ask_size": 12.0, "iv": 0.1066, "open_interest": 79.0, "volume": 1.0, "delta": -0.7033, "gamma": 0.015, "vega": 0.7999, "theta": -0.1333, "rho": -0.3425, "theo": 17.3841, "change": -0.395, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-28T10:24:21", "percent_change": -2.37308, "prev_day_close": 16.6449995040894}, {"option": "SPY260930C00783000", "bid": 4.48, "bid_size": 120.0, "ask": 4.52, "ask_size": 198.0, "iv": 0.104, "open_interest": 575.0, "volume": 293.0, "delta": 0.3029, "gamma": 0.0147, "vega": 0.8128, "theta": -0.129, "rho": 0.1815, "theo": 4.4938, "change": -1.165, "open": 5.82, "high": 7.07, "low": 4.39, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-08-28T14:50:27", "percent_change": -20.9721, "prev_day_close": 5.5550000667572}, {"option": "SPY260930P00783000", "bid": 16.69, "bid_size": 1.0, "ask": 19.73, "ask_size": 1.0, "iv": 0.106, "open_interest": 10.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0147, "vega": 0.7828, "theta": -0.1293, "rho": -0.3484, "theo": 18.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-08-20T11:40:30", "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "SPY260930C00784000", "bid": 4.15, "bid_size": 122.0, "ask": 4.19, "ask_size": 206.0, "iv": 0.1034, "open_interest": 989.0, "volume": 73.0, "delta": 0.2875, "gamma": 0.0144, "vega": 0.7953, "theta": -0.125, "rho": 0.172, "theo": 4.1642, "change": -0.905, "open": 5.46, "high": 6.52, "low": 4.28, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-08-28T15:52:20", "percent_change": -17.4542, "prev_day_close": 5.18499994277954}, {"option": "SPY260930P00784000", "bid": 17.37, "bid_size": 1.0, "ask": 20.42, "ask_size": 1.0, "iv": 0.1054, "open_interest": 16.0, "volume": 5.0, "delta": -0.7346, "gamma": 0.0144, "vega": 0.7624, "theta": -0.1251, "rho": -0.3497, "theo": 18.7458, "change": -2.15, "open": 15.78, "high": 15.78, "low": 15.78, "tick": "down", "last_trade_price": 15.78, "last_trade_time": "2026-08-28T10:53:38", "percent_change": -11.9911, "prev_day_close": 17.9300003051758}, {"option": "SPY260930C00785000", "bid": 3.84, "bid_size": 124.0, "ask": 3.87, "ask_size": 99.0, "iv": 0.1028, "open_interest": 1424.0, "volume": 974.0, "delta": 0.2724, "gamma": 0.0141, "vega": 0.7769, "theta": -0.1209, "rho": 0.1628, "theo": 3.8523, "change": -1.005, "open": 5.09, "high": 6.31, "low": 3.79, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-28T16:10:17", "percent_change": -20.7859, "prev_day_close": 4.83500003814697}, {"option": "SPY260930P00785000", "bid": 19.2, "bid_size": 8.0, "ask": 19.58, "ask_size": 35.0, "iv": 0.1019, "open_interest": 73.0, "volume": 44.0, "delta": -0.7498, "gamma": 0.0141, "vega": 0.7373, "theta": -0.1208, "rho": -0.3556, "theo": 19.4578, "change": 0.49, "open": 17.92, "high": 19.07, "low": 16.22, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-08-28T15:42:38", "percent_change": 2.63724, "prev_day_close": 18.5799999237061}, {"option": "SPY260930C00786000", "bid": 3.54, "bid_size": 127.0, "ask": 3.58, "ask_size": 211.0, "iv": 0.1023, "open_interest": 21255.0, "volume": 128.0, "delta": 0.2576, "gamma": 0.0138, "vega": 0.7572, "theta": -0.1167, "rho": 0.1572, "theo": 3.5579, "change": -0.995, "open": 4.75, "high": 5.84, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-28T14:57:51", "percent_change": -22.0866, "prev_day_close": 4.50499987602234}, {"option": "SPY260930P00786000", "bid": 18.8, "bid_size": 1.0, "ask": 21.84, "ask_size": 1.0, "iv": 0.1042, "open_interest": 18.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0137, "vega": 0.7161, "theta": -0.1163, "rho": -0.3612, "theo": 20.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-18T15:57:41", "percent_change": 0.0, "prev_day_close": 19.2550001144409}, {"option": "SPY260930C00787000", "bid": 3.27, "bid_size": 70.0, "ask": 3.3, "ask_size": 197.0, "iv": 0.1017, "open_interest": 521.0, "volume": 191.0, "delta": 0.2433, "gamma": 0.0134, "vega": 0.7359, "theta": -0.1125, "rho": 0.1482, "theo": 3.2819, "change": -0.855, "open": 4.36, "high": 5.54, "low": 3.33, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-08-28T15:49:00", "percent_change": -20.3814, "prev_day_close": 4.1949999332428}, {"option": "SPY260930P00787000", "bid": 19.54, "bid_size": 1.0, "ask": 22.58, "ask_size": 1.0, "iv": 0.1037, "open_interest": 2.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0133, "vega": 0.6959, "theta": -0.1118, "rho": -0.3661, "theo": 20.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-11T14:04:08", "percent_change": 0.0, "prev_day_close": 19.960000038147}, {"option": "SPY260930C00788000", "bid": 3.01, "bid_size": 97.0, "ask": 3.04, "ask_size": 215.0, "iv": 0.1012, "open_interest": 720.0, "volume": 102.0, "delta": 0.2293, "gamma": 0.013, "vega": 0.7144, "theta": -0.1082, "rho": 0.1394, "theo": 3.0225, "change": -0.625, "open": 4.28, "high": 5.18, "low": 3.13, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-08-28T15:57:38", "percent_change": -16.0462, "prev_day_close": 3.8950001001358}, {"option": "SPY260930P00788000", "bid": 20.3, "bid_size": 4.0, "ask": 23.33, "ask_size": 1.0, "iv": 0.1032, "open_interest": 10.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0129, "vega": 0.6713, "theta": -0.1072, "rho": -0.3661, "theo": 21.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.42, "last_trade_time": "2026-08-24T09:44:30", "percent_change": 0.0, "prev_day_close": 20.6700000762939}, {"option": "SPY260930C00789000", "bid": 2.76, "bid_size": 136.0, "ask": 2.8, "ask_size": 218.0, "iv": 0.1008, "open_interest": 1346.0, "volume": 47.0, "delta": 0.2157, "gamma": 0.0126, "vega": 0.6923, "theta": -0.1038, "rho": 0.1311, "theo": 2.779, "change": -0.74, "open": 3.84, "high": 3.84, "low": 2.7, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-28T15:53:10", "percent_change": -20.4986, "prev_day_close": 3.60999989509582}, {"option": "SPY260930P00789000", "bid": 21.07, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.1026, "open_interest": 4.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0125, "vega": 0.6433, "theta": -0.1025, "rho": -0.3701, "theo": 22.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.28, "last_trade_time": "2026-08-24T09:44:30", "percent_change": 0.0, "prev_day_close": 21.4200000762939}, {"option": "SPY260930C00790000", "bid": 2.54, "bid_size": 102.0, "ask": 2.57, "ask_size": 373.0, "iv": 0.1003, "open_interest": 7258.0, "volume": 3956.0, "delta": 0.2025, "gamma": 0.0122, "vega": 0.6696, "theta": -0.0994, "rho": 0.1252, "theo": 2.5512, "change": -0.825, "open": 3.52, "high": 4.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-08-28T16:08:45", "percent_change": -24.6637, "prev_day_close": 3.34499990940094}, {"option": "SPY260930P00790000", "bid": 21.86, "bid_size": 4.0, "ask": 24.89, "ask_size": 12.0, "iv": 0.1022, "open_interest": 22.0, "volume": 16.0, "delta": -0.8196, "gamma": 0.012, "vega": 0.6181, "theta": -0.0979, "rho": -0.3761, "theo": 23.2635, "change": -2.755, "open": 20.4, "high": 20.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-28T11:15:45", "percent_change": -12.4351, "prev_day_close": 22.1550006866455}, {"option": "SPY260930C00791000", "bid": 2.32, "bid_size": 273.0, "ask": 2.36, "ask_size": 375.0, "iv": 0.1, "open_interest": 695.0, "volume": 163.0, "delta": 0.1899, "gamma": 0.0118, "vega": 0.6455, "theta": -0.0951, "rho": 0.1172, "theo": 2.3392, "change": -0.71, "open": 3.5, "high": 3.96, "low": 2.28, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-28T16:04:25", "percent_change": -22.9032, "prev_day_close": 3.09999990463257}, {"option": "SPY260930P00791000", "bid": 22.66, "bid_size": 1.0, "ask": 25.69, "ask_size": 4.0, "iv": 0.1017, "open_interest": 2.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0116, "vega": 0.5965, "theta": -0.0932, "rho": -0.3801, "theo": 24.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-14T11:00:12", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "SPY260930C00792000", "bid": 2.13, "bid_size": 167.0, "ask": 2.16, "ask_size": 379.0, "iv": 0.0996, "open_interest": 767.0, "volume": 636.0, "delta": 0.1777, "gamma": 0.0114, "vega": 0.6217, "theta": -0.0907, "rho": 0.1094, "theo": 2.1418, "change": -0.64, "open": 3.07, "high": 3.82, "low": 2.22, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-08-28T14:41:16", "percent_change": -22.3776, "prev_day_close": 2.85999989509582}, {"option": "SPY260930P00792000", "bid": 23.48, "bid_size": 1.0, "ask": 26.51, "ask_size": 1.0, "iv": 0.1014, "open_interest": 3.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0111, "vega": 0.5697, "theta": -0.0885, "rho": -0.3782, "theo": 24.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-27T15:58:00", "percent_change": 0.0, "prev_day_close": 24.3199996948242}, {"option": "SPY260930C00793000", "bid": 1.94, "bid_size": 286.0, "ask": 1.97, "ask_size": 109.0, "iv": 0.0991, "open_interest": 418.0, "volume": 157.0, "delta": 0.166, "gamma": 0.0109, "vega": 0.5977, "theta": -0.0864, "rho": 0.1022, "theo": 1.9582, "change": -0.67, "open": 2.91, "high": 3.34, "low": 1.92, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T16:13:09", "percent_change": -25.3788, "prev_day_close": 2.64000010490417}, {"option": "SPY260930P00793000", "bid": 25.33, "bid_size": 4.0, "ask": 27.34, "ask_size": 4.0, "iv": 0.1102, "open_interest": 1.0, "volume": 6.0, "delta": -0.8556, "gamma": 0.0106, "vega": 0.541, "theta": -0.0838, "rho": -0.382, "theo": 25.7339, "change": -2.49, "open": 23.5, "high": 24.84, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-28T10:44:48", "percent_change": -10.1674, "prev_day_close": 24.4899997711182}, {"option": "SPY260930C00794000", "bid": 1.78, "bid_size": 83.0, "ask": 1.8, "ask_size": 184.0, "iv": 0.0988, "open_interest": 2451.0, "volume": 111.0, "delta": 0.1548, "gamma": 0.0104, "vega": 0.5736, "theta": -0.0821, "rho": 0.0966, "theo": 1.7879, "change": -0.635, "open": 2.17, "high": 3.17, "low": 1.78, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T16:13:09", "percent_change": -26.078, "prev_day_close": 2.43500006198883}, {"option": "SPY260930P00794000", "bid": 24.72, "bid_size": 1.0, "ask": 28.19, "ask_size": 1.0, "iv": 0.0962, "open_interest": 6.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0101, "vega": 0.514, "theta": -0.0792, "rho": -0.386, "theo": 26.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.53, "last_trade_time": "2026-08-20T11:24:23", "percent_change": 0.0, "prev_day_close": 25.2950000762939}, {"option": "SPY260930C00795000", "bid": 1.62, "bid_size": 304.0, "ask": 1.65, "ask_size": 399.0, "iv": 0.0986, "open_interest": 2218.0, "volume": 558.0, "delta": 0.1442, "gamma": 0.01, "vega": 0.549, "theta": -0.0779, "rho": 0.0898, "theo": 1.6308, "change": -0.59, "open": 2.3, "high": 3.11, "low": 1.63, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T16:05:27", "percent_change": -26.3393, "prev_day_close": 2.24000000953674}, {"option": "SPY260930P00795000", "bid": 25.58, "bid_size": 1.0, "ask": 29.05, "ask_size": 4.0, "iv": 0.1, "open_interest": 12.0, "volume": 17.0, "delta": -0.8768, "gamma": 0.0096, "vega": 0.4926, "theta": -0.0747, "rho": -0.3902, "theo": 27.444, "change": 0.44, "open": 25.46, "high": 27.6, "low": 22.62, "tick": "no_change", "last_trade_price": 27.15, "last_trade_time": "2026-08-28T15:38:06", "percent_change": 1.64732, "prev_day_close": 26.710000038147}, {"option": "SPY260930C00796000", "bid": 1.47, "bid_size": 319.0, "ask": 1.5, "ask_size": 412.0, "iv": 0.0982, "open_interest": 501.0, "volume": 193.0, "delta": 0.1341, "gamma": 0.0095, "vega": 0.5247, "theta": -0.0738, "rho": 0.0833, "theo": 1.4859, "change": -0.45, "open": 2.28, "high": 2.83, "low": 1.56, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-28T15:55:37", "percent_change": -21.8447, "prev_day_close": 2.05999994277954}, {"option": "SPY260930P00796000", "bid": 26.45, "bid_size": 1.0, "ask": 29.92, "ask_size": 1.0, "iv": 0.095, "open_interest": 1.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0091, "vega": 0.466, "theta": -0.0703, "rho": -0.3879, "theo": 28.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-08-05T11:23:33", "percent_change": 0.0, "prev_day_close": 27.5349998474121}, {"option": "SPY260930C00797000", "bid": 1.34, "bid_size": 334.0, "ask": 1.37, "ask_size": 425.0, "iv": 0.0981, "open_interest": 501.0, "volume": 159.0, "delta": 0.1244, "gamma": 0.0091, "vega": 0.5007, "theta": -0.0698, "rho": 0.0773, "theo": 1.3524, "change": -0.54, "open": 1.92, "high": 2.61, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T15:06:53", "percent_change": -28.5714, "prev_day_close": 1.88999998569489}, {"option": "SPY260930P00797000", "bid": 27.67, "bid_size": 4.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0086, "vega": 0.4389, "theta": -0.066, "rho": -0.3904, "theo": 29.2066, "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": 27.7949991226196}, {"option": "SPY260930C00798000", "bid": 1.22, "bid_size": 349.0, "ask": 1.24, "ask_size": 124.0, "iv": 0.0978, "open_interest": 443.0, "volume": 54.0, "delta": 0.1154, "gamma": 0.0086, "vega": 0.4771, "theta": -0.0659, "rho": 0.0724, "theo": 1.2298, "change": -0.45, "open": 1.8, "high": 2.41, "low": 1.26, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T15:22:27", "percent_change": -25.8621, "prev_day_close": 1.74000000953674}, {"option": "SPY260930P00798000", "bid": 28.48, "bid_size": 4.0, "ask": 31.69, "ask_size": 1.0, "iv": 0.0974, "open_interest": 3.0, "volume": 4.0, "delta": -0.9043, "gamma": 0.0081, "vega": 0.4136, "theta": -0.0618, "rho": -0.3935, "theo": 30.1014, "change": -3.785, "open": 26.75, "high": 26.75, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-28T10:53:57", "percent_change": -12.9247, "prev_day_close": 29.2849998474121}, {"option": "SPY260930C00799000", "bid": 1.11, "bid_size": 95.0, "ask": 1.13, "ask_size": 451.0, "iv": 0.0976, "open_interest": 683.0, "volume": 93.0, "delta": 0.1069, "gamma": 0.0082, "vega": 0.4537, "theta": -0.0622, "rho": 0.0669, "theo": 1.1176, "change": 0.01, "open": 2.22, "high": 2.22, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T11:53:20", "percent_change": 0.628929, "prev_day_close": 1.5900000333786}, {"option": "SPY260930P00799000", "bid": 29.13, "bid_size": 1.0, "ask": 32.59, "ask_size": 1.0, "iv": 0.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0076, "vega": 0.3926, "theta": -0.0579, "rho": -0.3911, "theo": 31.0049, "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": 30.125}, {"option": "SPY260930C00800000", "bid": 1.0, "bid_size": 487.0, "ask": 1.03, "ask_size": 598.0, "iv": 0.0974, "open_interest": 64872.0, "volume": 8288.0, "delta": 0.0989, "gamma": 0.0077, "vega": 0.4308, "theta": -0.0586, "rho": 0.0618, "theo": 1.0152, "change": -0.46, "open": 1.51, "high": 2.1, "low": 0.99, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T16:07:32", "percent_change": -31.5069, "prev_day_close": 1.46000003814697}, {"option": "SPY260930P00800000", "bid": 30.03, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.0924, "open_interest": 296.0, "volume": 6.0, "delta": -0.9198, "gamma": 0.0071, "vega": 0.3687, "theta": -0.054, "rho": -0.3937, "theo": 31.9211, "change": 0.305, "open": 29.55, "high": 31.4, "low": 29.55, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-08-28T12:34:52", "percent_change": 0.980864, "prev_day_close": 31.0950002670288}, {"option": "SPY260930C00801000", "bid": 0.91, "bid_size": 503.0, "ask": 0.93, "ask_size": 135.0, "iv": 0.0973, "open_interest": 830.0, "volume": 34.0, "delta": 0.0914, "gamma": 0.0073, "vega": 0.4086, "theta": -0.0551, "rho": 0.0571, "theo": 0.9218, "change": -0.38, "open": 1.2, "high": 1.84, "low": 0.91, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T15:15:38", "percent_change": -28.5714, "prev_day_close": 1.33000004291534}, {"option": "SPY260930P00801000", "bid": 31.11, "bid_size": 4.0, "ask": 34.42, "ask_size": 1.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0067, "vega": 0.3448, "theta": -0.0503, "rho": -0.3958, "theo": 32.8447, "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": 31.4149990081787}, {"option": "SPY260930C00802000", "bid": 0.83, "bid_size": 115.0, "ask": 0.85, "ask_size": 625.0, "iv": 0.0973, "open_interest": 841.0, "volume": 36.0, "delta": 0.0844, "gamma": 0.0069, "vega": 0.3871, "theta": -0.0518, "rho": 0.0531, "theo": 0.8367, "change": -0.34, "open": 1.19, "high": 1.73, "low": 0.84, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T15:49:50", "percent_change": -27.8689, "prev_day_close": 1.22000002861023}, {"option": "SPY260930P00802000", "bid": 31.89, "bid_size": 1.0, "ask": 35.35, "ask_size": 1.0, "iv": 0.0914, "open_interest": 4.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0062, "vega": 0.323, "theta": -0.0468, "rho": -0.3981, "theo": 33.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-24T15:45:40", "percent_change": 0.0, "prev_day_close": 32.3449993133545}, {"option": "SPY260930C00803000", "bid": 0.75, "bid_size": 537.0, "ask": 0.77, "ask_size": 638.0, "iv": 0.0972, "open_interest": 2376.0, "volume": 80.0, "delta": 0.0778, "gamma": 0.0065, "vega": 0.3663, "theta": -0.0486, "rho": 0.049, "theo": 0.7595, "change": -0.28, "open": 1.11, "high": 1.55, "low": 0.79, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T15:41:26", "percent_change": -25.2252, "prev_day_close": 1.11000001430511}, {"option": "SPY260930P00803000", "bid": 32.82, "bid_size": 1.0, "ask": 36.28, "ask_size": 1.0, "iv": 0.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0058, "vega": 0.3033, "theta": -0.0435, "rho": -0.3968, "theo": 34.71, "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": 33.2599992752075}, {"option": "SPY260930C00804000", "bid": 0.68, "bid_size": 553.0, "ask": 0.7, "ask_size": 651.0, "iv": 0.0972, "open_interest": 540.0, "volume": 177.0, "delta": 0.0718, "gamma": 0.0061, "vega": 0.3462, "theta": -0.0456, "rho": 0.0451, "theo": 0.6897, "change": -0.31, "open": 1.2, "high": 1.47, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T15:15:38", "percent_change": -30.3922, "prev_day_close": 1.01999998092651}, {"option": "SPY260930P00804000", "bid": 33.76, "bid_size": 1.0, "ask": 37.22, "ask_size": 1.0, "iv": 0.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0054, "vega": 0.284, "theta": -0.0404, "rho": -0.3977, "theo": 35.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.59, "last_trade_time": "2026-07-02T12:56:05", "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "SPY260930C00805000", "bid": 0.62, "bid_size": 175.0, "ask": 0.64, "ask_size": 665.0, "iv": 0.0973, "open_interest": 4701.0, "volume": 572.0, "delta": 0.0662, "gamma": 0.0057, "vega": 0.327, "theta": -0.0428, "rho": 0.0416, "theo": 0.6265, "change": -0.3, "open": 1.07, "high": 1.37, "low": 0.59, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T16:05:09", "percent_change": -32.2581, "prev_day_close": 0.930000007152557}, {"option": "SPY260930P00805000", "bid": 34.71, "bid_size": 1.0, "ask": 38.17, "ask_size": 1.0, "iv": 0.0889, "open_interest": 2.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.005, "vega": 0.2647, "theta": -0.0375, "rho": -0.399, "theo": 36.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.14, "last_trade_time": "2026-08-26T14:53:29", "percent_change": 0.0, "prev_day_close": 35.1199989318848}, {"option": "SPY260930C00806000", "bid": 0.56, "bid_size": 584.0, "ask": 0.58, "ask_size": 674.0, "iv": 0.0973, "open_interest": 901.0, "volume": 10.0, "delta": 0.061, "gamma": 0.0054, "vega": 0.3086, "theta": -0.0401, "rho": 0.0385, "theo": 0.5695, "change": -0.28, "open": 1.09, "high": 1.11, "low": 0.54, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T16:09:18", "percent_change": -32.9412, "prev_day_close": 0.849999994039536}, {"option": "SPY260930P00806000", "bid": 35.66, "bid_size": 4.0, "ask": 39.12, "ask_size": 1.0, "iv": 0.0878, "open_interest": 3.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0047, "vega": 0.2471, "theta": -0.0348, "rho": -0.4006, "theo": 37.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.04, "last_trade_time": "2026-08-25T09:52:16", "percent_change": 0.0, "prev_day_close": 36.0749988555908}, {"option": "SPY260930C00807000", "bid": 0.51, "bid_size": 598.0, "ask": 0.53, "ask_size": 685.0, "iv": 0.0974, "open_interest": 1539.0, "volume": 743.0, "delta": 0.0563, "gamma": 0.005, "vega": 0.2912, "theta": -0.0376, "rho": 0.0355, "theo": 0.5181, "change": -0.265, "open": 0.88, "high": 1.12, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T15:06:53", "percent_change": -34.1935, "prev_day_close": 0.774999976158142}, {"option": "SPY260930P00807000", "bid": 36.62, "bid_size": 1.0, "ask": 40.08, "ask_size": 1.0, "iv": 0.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0043, "vega": 0.2302, "theta": -0.0322, "rho": -0.4023, "theo": 38.5187, "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": 37.0599994659424}, {"option": "SPY260930C00808000", "bid": 0.46, "bid_size": 612.0, "ask": 0.48, "ask_size": 694.0, "iv": 0.0974, "open_interest": 374.0, "volume": 10.0, "delta": 0.0519, "gamma": 0.0047, "vega": 0.2746, "theta": -0.0353, "rho": 0.0327, "theo": 0.4718, "change": -0.205, "open": 0.76, "high": 0.94, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T13:06:48", "percent_change": -29.078, "prev_day_close": 0.7049999833107}, {"option": "SPY260930P00808000", "bid": 37.58, "bid_size": 1.0, "ask": 41.04, "ask_size": 1.0, "iv": 0.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.004, "vega": 0.2146, "theta": -0.0299, "rho": -0.4001, "theo": 39.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.01, "last_trade_time": "2026-08-19T13:19:22", "percent_change": 0.0, "prev_day_close": 38.0299987792969}, {"option": "SPY260930C00809000", "bid": 0.42, "bid_size": 635.0, "ask": 0.44, "ask_size": 715.0, "iv": 0.0977, "open_interest": 429.0, "volume": 27.0, "delta": 0.0479, "gamma": 0.0044, "vega": 0.2589, "theta": -0.0331, "rho": 0.0301, "theo": 0.4303, "change": -0.215, "open": 0.71, "high": 0.96, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T16:05:09", "percent_change": -33.3333, "prev_day_close": 0.644999980926514}, {"option": "SPY260930P00809000", "bid": 38.55, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0037, "vega": 0.2003, "theta": -0.0277, "rho": -0.4014, "theo": 40.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.07, "last_trade_time": "2026-07-29T15:51:37", "percent_change": 0.0, "prev_day_close": 39.0250015258789}, {"option": "SPY260930C00810000", "bid": 0.39, "bid_size": 146.0, "ask": 0.4, "ask_size": 739.0, "iv": 0.098, "open_interest": 5113.0, "volume": 414.0, "delta": 0.0442, "gamma": 0.0041, "vega": 0.2442, "theta": -0.031, "rho": 0.0279, "theo": 0.393, "change": -0.18, "open": 0.66, "high": 0.91, "low": 0.39, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T16:02:53", "percent_change": -30.5085, "prev_day_close": 0.590000003576279}, {"option": "SPY260930P00810000", "bid": 39.52, "bid_size": 1.0, "ask": 42.97, "ask_size": 4.0, "iv": 0.0812, "open_interest": 14.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0034, "vega": 0.1868, "theta": -0.0257, "rho": -0.4024, "theo": 41.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-08-27T12:10:53", "percent_change": 0.0, "prev_day_close": 39.9749984741211}, {"option": "SPY260930C00811000", "bid": 0.35, "bid_size": 685.0, "ask": 0.37, "ask_size": 759.0, "iv": 0.0982, "open_interest": 528.0, "volume": 45.0, "delta": 0.0409, "gamma": 0.0038, "vega": 0.2303, "theta": -0.0292, "rho": 0.0258, "theo": 0.3595, "change": -0.19, "open": 0.59, "high": 0.6, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T14:48:04", "percent_change": -35.1852, "prev_day_close": 0.53999999165535}, {"option": "SPY260930P00811000", "bid": 40.49, "bid_size": 1.0, "ask": 43.94, "ask_size": 1.0, "iv": 0.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0032, "vega": 0.1743, "theta": -0.0238, "rho": -0.4035, "theo": 42.3971, "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": 40.9300003051758}, {"option": "SPY260930C00812000", "bid": 0.32, "bid_size": 709.0, "ask": 0.34, "ask_size": 778.0, "iv": 0.0985, "open_interest": 664.0, "volume": 130.0, "delta": 0.0378, "gamma": 0.0036, "vega": 0.2173, "theta": -0.0274, "rho": 0.0238, "theo": 0.3295, "change": -0.135, "open": 0.57, "high": 0.78, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T16:00:25", "percent_change": -27.2727, "prev_day_close": 0.495000004768372}, {"option": "SPY260930P00812000", "bid": 41.47, "bid_size": 1.0, "ask": 44.92, "ask_size": 1.0, "iv": 0.0724, "open_interest": 1.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0029, "vega": 0.1626, "theta": -0.0221, "rho": -0.4047, "theo": 43.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.78, "last_trade_time": "2026-08-25T10:16:42", "percent_change": 0.0, "prev_day_close": 41.8799991607666}, {"option": "SPY260930C00813000", "bid": 0.3, "bid_size": 161.0, "ask": 0.31, "ask_size": 796.0, "iv": 0.099, "open_interest": 408.0, "volume": 18.0, "delta": 0.035, "gamma": 0.0034, "vega": 0.2051, "theta": -0.0258, "rho": 0.022, "theo": 0.3027, "change": -0.125, "open": 0.43, "high": 0.53, "low": 0.29, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:41:26", "percent_change": -27.4725, "prev_day_close": 0.454999998211861}, {"option": "SPY260930P00813000", "bid": 42.44, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0027, "vega": 0.1508, "theta": -0.0206, "rho": -0.4026, "theo": 44.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7750015258789}, {"option": "SPY260930C00814000", "bid": 0.27, "bid_size": 750.0, "ask": 0.29, "ask_size": 804.0, "iv": 0.0993, "open_interest": 945.0, "volume": 653.0, "delta": 0.0325, "gamma": 0.0032, "vega": 0.1937, "theta": -0.0243, "rho": 0.0204, "theo": 0.2786, "change": -0.125, "open": 0.42, "high": 0.66, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:52:23", "percent_change": -30.1205, "prev_day_close": 0.41499999165535}, {"option": "SPY260930P00814000", "bid": 43.43, "bid_size": 1.0, "ask": 46.88, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0025, "vega": 0.1412, "theta": -0.0192, "rho": -0.4036, "theo": 45.3358, "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": 43.8250007629394}, {"option": "SPY260930C00815000", "bid": 0.25, "bid_size": 770.0, "ask": 0.26, "ask_size": 183.0, "iv": 0.0996, "open_interest": 1614.0, "volume": 132.0, "delta": 0.0302, "gamma": 0.003, "vega": 0.1831, "theta": -0.0229, "rho": 0.019, "theo": 0.257, "change": -0.115, "open": 0.42, "high": 0.59, "low": 0.26, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T15:55:26", "percent_change": -29.8701, "prev_day_close": 0.384999990463257}, {"option": "SPY260930P00815000", "bid": 44.41, "bid_size": 1.0, "ask": 47.86, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0023, "vega": 0.1323, "theta": -0.0179, "rho": -0.4044, "theo": 46.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-08-12T15:59:18", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "SPY260930C00816000", "bid": 0.23, "bid_size": 786.0, "ask": 0.24, "ask_size": 187.0, "iv": 0.1, "open_interest": 380.0, "volume": 5.0, "delta": 0.0281, "gamma": 0.0028, "vega": 0.1732, "theta": -0.0216, "rho": 0.0177, "theo": 0.2376, "change": -0.075, "open": 0.5, "high": 0.51, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T12:57:17", "percent_change": -21.1268, "prev_day_close": 0.355000004172325}, {"option": "SPY260930P00816000", "bid": 45.39, "bid_size": 1.0, "ask": 48.84, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0022, "vega": 0.1241, "theta": -0.0167, "rho": -0.4052, "theo": 47.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7749996185303}, {"option": "SPY260930C00817000", "bid": 0.21, "bid_size": 802.0, "ask": 0.23, "ask_size": 856.0, "iv": 0.1007, "open_interest": 323.0, "volume": 324.0, "delta": 0.0262, "gamma": 0.0026, "vega": 0.164, "theta": -0.0205, "rho": 0.0165, "theo": 0.2202, "change": -0.095, "open": 0.29, "high": 0.49, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T13:49:36", "percent_change": -29.2308, "prev_day_close": 0.325000002980232}, {"option": "SPY260930P00817000", "bid": 46.38, "bid_size": 1.0, "ask": 49.83, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.002, "vega": 0.1164, "theta": -0.0156, "rho": -0.4061, "theo": 48.2908, "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": 46.7449989318848}, {"option": "SPY260930C00818000", "bid": 0.2, "bid_size": 818.0, "ask": 0.21, "ask_size": 868.0, "iv": 0.1013, "open_interest": 122.0, "volume": 6.0, "delta": 0.0244, "gamma": 0.0024, "vega": 0.1554, "theta": -0.0194, "rho": 0.0154, "theo": 0.2046, "change": 0.105, "open": 0.41, "high": 0.41, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T11:18:45", "percent_change": 35.5932, "prev_day_close": 0.295000001788139}, {"option": "SPY260930P00818000", "bid": 47.36, "bid_size": 1.0, "ask": 50.82, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0019, "vega": 0.1093, "theta": -0.0146, "rho": -0.4048, "theo": 49.2782, "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": 47.7249984741211}, {"option": "SPY260930C00819000", "bid": 0.18, "bid_size": 832.0, "ask": 0.19, "ask_size": 62.0, "iv": 0.1013, "open_interest": 1922.0, "volume": 5.0, "delta": 0.0228, "gamma": 0.0023, "vega": 0.1474, "theta": -0.0184, "rho": 0.0143, "theo": 0.1905, "change": -0.005, "open": 0.43, "high": 0.43, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T11:53:20", "percent_change": -1.81818, "prev_day_close": 0.275000005960464}, {"option": "SPY260930P00819000", "bid": 48.35, "bid_size": 1.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0017, "vega": 0.1016, "theta": -0.0137, "rho": -0.4053, "theo": 50.2677, "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": 48.6749992370606}, {"option": "SPY260930C00820000", "bid": 0.17, "bid_size": 847.0, "ask": 0.18, "ask_size": 891.0, "iv": 0.1021, "open_interest": 2943.0, "volume": 595.0, "delta": 0.0214, "gamma": 0.0022, "vega": 0.1403, "theta": -0.0175, "rho": 0.0135, "theo": 0.1785, "change": -0.075, "open": 0.23, "high": 0.41, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:20:41", "percent_change": -29.4118, "prev_day_close": 0.254999995231628}, {"option": "SPY260930P00820000", "bid": 49.34, "bid_size": 1.0, "ask": 52.79, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0016, "vega": 0.0956, "theta": -0.0129, "rho": -0.4061, "theo": 51.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.82, "last_trade_time": "2026-08-21T15:08:25", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "SPY260930C00821000", "bid": 0.16, "bid_size": 851.0, "ask": 0.17, "ask_size": 893.0, "iv": 0.1029, "open_interest": 711.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.002, "vega": 0.1334, "theta": -0.0167, "rho": 0.0126, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T12:23:38", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SPY260930P00821000", "bid": 50.33, "bid_size": 1.0, "ask": 53.78, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0015, "vega": 0.0903, "theta": -0.0122, "rho": -0.4067, "theo": 52.2491, "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": 50.6749992370606}, {"option": "SPY260930C00822000", "bid": 0.15, "bid_size": 853.0, "ask": 0.16, "ask_size": 891.0, "iv": 0.1036, "open_interest": 201.0, "volume": 87.0, "delta": 0.0189, "gamma": 0.0019, "vega": 0.1269, "theta": -0.0159, "rho": 0.0119, "theo": 0.1565, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T11:40:53", "percent_change": 16.2791, "prev_day_close": 0.214999996125698}, {"option": "SPY260930P00822000", "bid": 51.32, "bid_size": 1.0, "ask": 54.77, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0014, "vega": 0.0854, "theta": -0.0115, "rho": -0.4074, "theo": 53.2407, "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": 51.6399993896484}, {"option": "SPY260930C00823000", "bid": 0.14, "bid_size": 854.0, "ask": 0.15, "ask_size": 890.0, "iv": 0.1042, "open_interest": 72.0, "volume": 17.0, "delta": 0.0177, "gamma": 0.0018, "vega": 0.1206, "theta": -0.0152, "rho": 0.0112, "theo": 0.1467, "change": 0.035, "open": 0.21, "high": 0.33, "low": 0.21, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T11:40:52", "percent_change": 17.0732, "prev_day_close": 0.204999998211861}, {"option": "SPY260930P00823000", "bid": 52.31, "bid_size": 1.0, "ask": 55.76, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0013, "vega": 0.0808, "theta": -0.0109, "rho": -0.4081, "theo": 54.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.71, "last_trade_time": "2026-08-11T09:36:49", "percent_change": 0.0, "prev_day_close": 52.6599998474121}, {"option": "SPY260930C00824000", "bid": 0.13, "bid_size": 856.0, "ask": 0.14, "ask_size": 889.0, "iv": 0.1048, "open_interest": 1990.0, "volume": 192.0, "delta": 0.0167, "gamma": 0.0017, "vega": 0.115, "theta": -0.0145, "rho": 0.0105, "theo": 0.1381, "change": -0.055, "open": 0.2, "high": 0.29, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:07:15", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "SPY260930P00824000", "bid": 53.3, "bid_size": 1.0, "ask": 56.76, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0012, "vega": 0.0765, "theta": -0.0103, "rho": -0.4088, "theo": 55.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6550006866455}, {"option": "SPY260930C00825000", "bid": 0.12, "bid_size": 857.0, "ask": 0.13, "ask_size": 181.0, "iv": 0.1052, "open_interest": 33742.0, "volume": 292.0, "delta": 0.0158, "gamma": 0.0016, "vega": 0.1101, "theta": -0.0139, "rho": 0.0099, "theo": 0.1308, "change": -0.055, "open": 0.2, "high": 0.27, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:53:33", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "SPY260930P00825000", "bid": 54.3, "bid_size": 1.0, "ask": 57.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0012, "vega": 0.0726, "theta": -0.0098, "rho": -0.4094, "theo": 56.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.21, "last_trade_time": "2026-08-13T16:09:27", "percent_change": 0.0, "prev_day_close": 54.6599998474121}, {"option": "SPY260930C00826000", "bid": 0.12, "bid_size": 858.0, "ask": 0.13, "ask_size": 886.0, "iv": 0.1068, "open_interest": 29.0, "volume": 6.0, "delta": 0.0149, "gamma": 0.0015, "vega": 0.1049, "theta": -0.0133, "rho": 0.0094, "theo": 0.1233, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T16:09:18", "percent_change": -27.2727, "prev_day_close": 0.16499999910593}, {"option": "SPY260930P00826000", "bid": 55.29, "bid_size": 1.0, "ask": 58.74, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0011, "vega": 0.0686, "theta": -0.0093, "rho": -0.4084, "theo": 57.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6550006866455}, {"option": "SPY260930C00827000", "bid": 0.11, "bid_size": 859.0, "ask": 0.12, "ask_size": 885.0, "iv": 0.1072, "open_interest": 124.0, "volume": 9.0, "delta": 0.0142, "gamma": 0.0014, "vega": 0.1004, "theta": -0.0128, "rho": 0.0089, "theo": 0.1168, "change": -0.055, "open": 0.18, "high": 0.21, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T13:39:17", "percent_change": -35.4839, "prev_day_close": 0.155000001192093}, {"option": "SPY260930P00827000", "bid": 56.28, "bid_size": 1.0, "ask": 59.73, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.001, "vega": 0.0646, "theta": -0.0088, "rho": -0.409, "theo": 58.2066, "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": 56.6599998474121}, {"option": "SPY260930C00828000", "bid": 0.1, "bid_size": 860.0, "ask": 0.12, "ask_size": 1185.0, "iv": 0.1086, "open_interest": 1413.0, "volume": 56.0, "delta": 0.0134, "gamma": 0.0014, "vega": 0.0963, "theta": -0.0123, "rho": 0.0084, "theo": 0.111, "change": 0.045, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T11:38:26", "percent_change": 31.0345, "prev_day_close": 0.145000003278255}, {"option": "SPY260930P00828000", "bid": 57.28, "bid_size": 1.0, "ask": 60.73, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.001, "vega": 0.0611, "theta": -0.0084, "rho": -0.4096, "theo": 59.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.670000076294}, {"option": "SPY260930C00829000", "bid": 0.1, "bid_size": 861.0, "ask": 0.11, "ask_size": 883.0, "iv": 0.1089, "open_interest": 439.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0013, "vega": 0.0922, "theta": -0.0118, "rho": 0.008, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-26T15:50:59", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY260930P00829000", "bid": 58.27, "bid_size": 1.0, "ask": 61.72, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0009, "vega": 0.0584, "theta": -0.0081, "rho": -0.4102, "theo": 60.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6550006866455}, {"option": "SPY260930C00830000", "bid": 0.09, "bid_size": 862.0, "ask": 0.11, "ask_size": 1190.0, "iv": 0.1104, "open_interest": 1559.0, "volume": 7.0, "delta": 0.0122, "gamma": 0.0012, "vega": 0.0888, "theta": -0.0114, "rho": 0.0076, "theo": 0.101, "change": -0.035, "open": 0.16, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:10:17", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "SPY260930P00830000", "bid": 59.26, "bid_size": 1.0, "ask": 62.72, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0009, "vega": 0.0558, "theta": -0.0077, "rho": -0.4107, "theo": 61.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "SPY260930C00831000", "bid": 0.09, "bid_size": 863.0, "ask": 0.1, "ask_size": 882.0, "iv": 0.1105, "open_interest": 164.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0012, "vega": 0.0849, "theta": -0.011, "rho": 0.0072, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T10:01:35", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260930P00831000", "bid": 60.26, "bid_size": 1.0, "ask": 63.71, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0008, "vega": 0.0533, "theta": -0.0074, "rho": -0.4113, "theo": 62.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "SPY260930C00832000", "bid": 0.09, "bid_size": 191.0, "ask": 0.1, "ask_size": 931.0, "iv": 0.112, "open_interest": 401.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0011, "vega": 0.0816, "theta": -0.0106, "rho": 0.0069, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T13:19:10", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY260930P00832000", "bid": 61.25, "bid_size": 1.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0509, "theta": -0.0071, "rho": -0.4118, "theo": 63.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "SPY260930C00833000", "bid": 0.08, "bid_size": 864.0, "ask": 0.09, "ask_size": 880.0, "iv": 0.1119, "open_interest": 198.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0011, "vega": 0.0785, "theta": -0.0102, "rho": 0.0066, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T10:45:35", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY260930P00833000", "bid": 62.25, "bid_size": 1.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0007, "vega": 0.0487, "theta": -0.0068, "rho": -0.4124, "theo": 64.1776, "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": 62.6500015258789}, {"option": "SPY260930C00834000", "bid": 0.08, "bid_size": 865.0, "ask": 0.09, "ask_size": 880.0, "iv": 0.1135, "open_interest": 425.0, "volume": 0.0, "delta": 0.01, "gamma": 0.001, "vega": 0.0755, "theta": -0.0099, "rho": 0.0063, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T12:26:33", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY260930P00834000", "bid": 63.24, "bid_size": 1.0, "ask": 66.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0007, "vega": 0.0467, "theta": -0.0065, "rho": -0.4129, "theo": 65.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6550006866455}, {"option": "SPY260930C00835000", "bid": 0.07, "bid_size": 882.0, "ask": 0.09, "ask_size": 1219.0, "iv": 0.1149, "open_interest": 959.0, "volume": 32.0, "delta": 0.0096, "gamma": 0.001, "vega": 0.0727, "theta": -0.0096, "rho": 0.006, "theo": 0.0802, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T13:02:40", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "SPY260930P00835000", "bid": 64.24, "bid_size": 1.0, "ask": 67.69, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0006, "vega": 0.0447, "theta": -0.0062, "rho": -0.4135, "theo": 66.1692, "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": 64.6550006866455}, {"option": "SPY260930C00836000", "bid": 0.07, "bid_size": 866.0, "ask": 0.08, "ask_size": 878.0, "iv": 0.1146, "open_interest": 69.0, "volume": 20.0, "delta": 0.0092, "gamma": 0.0009, "vega": 0.0701, "theta": -0.0093, "rho": 0.0057, "theo": 0.0771, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T12:19:12", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "SPY260930P00836000", "bid": 65.24, "bid_size": 1.0, "ask": 68.69, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0006, "vega": 0.0428, "theta": -0.006, "rho": -0.4141, "theo": 67.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6550025939941}, {"option": "SPY260930C00837000", "bid": 0.07, "bid_size": 867.0, "ask": 0.08, "ask_size": 878.0, "iv": 0.1161, "open_interest": 365.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0009, "vega": 0.0675, "theta": -0.009, "rho": 0.0055, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T16:08:11", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260930P00837000", "bid": 66.23, "bid_size": 1.0, "ask": 69.68, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0006, "vega": 0.041, "theta": -0.0058, "rho": -0.4135, "theo": 68.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6550025939941}, {"option": "SPY260930C00838000", "bid": 0.07, "bid_size": 50.0, "ask": 0.08, "ask_size": 993.0, "iv": 0.1175, "open_interest": 725.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0008, "vega": 0.0652, "theta": -0.0088, "rho": 0.0053, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T10:45:35", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY260930P00838000", "bid": 67.23, "bid_size": 1.0, "ask": 70.68, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.039, "theta": -0.0056, "rho": -0.414, "theo": 69.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "SPY260930C00839000", "bid": 0.06, "bid_size": 868.0, "ask": 0.07, "ask_size": 876.0, "iv": 0.117, "open_interest": 686.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0008, "vega": 0.0629, "theta": -0.0085, "rho": 0.005, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-17T15:26:05", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY260930P00839000", "bid": 68.22, "bid_size": 1.0, "ask": 71.67, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0005, "vega": 0.0372, "theta": -0.0054, "rho": -0.4145, "theo": 70.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6550025939941}, {"option": "SPY260930C00840000", "bid": 0.06, "bid_size": 869.0, "ask": 0.07, "ask_size": 876.0, "iv": 0.1184, "open_interest": 675.0, "volume": 12.0, "delta": 0.0078, "gamma": 0.0008, "vega": 0.0608, "theta": -0.0083, "rho": 0.0048, "theo": 0.0659, "change": 0.025, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T11:36:04", "percent_change": 29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SPY260930P00840000", "bid": 69.22, "bid_size": 1.0, "ask": 72.67, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0357, "theta": -0.0052, "rho": -0.4151, "theo": 71.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6550025939941}, {"option": "SPY260930C00841000", "bid": 0.06, "bid_size": 869.0, "ask": 0.07, "ask_size": 914.0, "iv": 0.1198, "open_interest": 97.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0007, "vega": 0.0587, "theta": -0.008, "rho": 0.0047, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:45:07", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY260930P00841000", "bid": 70.21, "bid_size": 1.0, "ask": 73.67, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0344, "theta": -0.005, "rho": -0.4156, "theo": 72.1477, "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": 70.6550025939941}, {"option": "SPY260930C00842000", "bid": 0.06, "bid_size": 178.0, "ask": 0.07, "ask_size": 1075.0, "iv": 0.1212, "open_interest": 330.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0007, "vega": 0.0567, "theta": -0.0078, "rho": 0.0045, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-17T15:26:05", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260930P00842000", "bid": 71.21, "bid_size": 1.0, "ask": 74.66, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0332, "theta": -0.0049, "rho": -0.4161, "theo": 73.1444, "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": 71.6550025939941}, {"option": "SPY260930C00843000", "bid": 0.05, "bid_size": 870.0, "ask": 0.06, "ask_size": 874.0, "iv": 0.1203, "open_interest": 708.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0007, "vega": 0.0549, "theta": -0.0076, "rho": 0.0043, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-26T11:51:57", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260930P00843000", "bid": 72.21, "bid_size": 1.0, "ask": 75.66, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0047, "rho": -0.4166, "theo": 74.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6550025939941}, {"option": "SPY260930C00844000", "bid": 0.05, "bid_size": 870.0, "ask": 0.06, "ask_size": 874.0, "iv": 0.1217, "open_interest": 8.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0531, "theta": -0.0074, "rho": 0.0041, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T09:38:35", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY260930P00844000", "bid": 73.2, "bid_size": 1.0, "ask": 76.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0004, "vega": 0.0308, "theta": -0.0046, "rho": -0.4172, "theo": 75.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6550025939941}, {"option": "SPY260930C00845000", "bid": 0.05, "bid_size": 871.0, "ask": 0.06, "ask_size": 971.0, "iv": 0.1231, "open_interest": 450.0, "volume": 3.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0514, "theta": -0.0072, "rho": 0.004, "theo": 0.055, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T09:40:11", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY260930P00845000", "bid": 74.2, "bid_size": 1.0, "ask": 77.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0297, "theta": -0.0044, "rho": -0.4176, "theo": 76.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.07, "last_trade_time": "2026-04-20T15:49:11", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "SPY260930C00846000", "bid": 0.05, "bid_size": 871.0, "ask": 0.06, "ask_size": 1127.0, "iv": 0.1245, "open_interest": 34.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0006, "vega": 0.0497, "theta": -0.007, "rho": 0.0038, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T11:04:10", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930P00846000", "bid": 75.2, "bid_size": 1.0, "ask": 78.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0287, "theta": -0.0043, "rho": -0.4182, "theo": 77.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6550025939941}, {"option": "SPY260930C00847000", "bid": 0.05, "bid_size": 193.0, "ask": 0.06, "ask_size": 1283.0, "iv": 0.1259, "open_interest": 638.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0482, "theta": -0.0068, "rho": 0.0037, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:25:08", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930P00847000", "bid": 76.19, "bid_size": 1.0, "ask": 79.64, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0277, "theta": -0.0042, "rho": -0.4187, "theo": 78.1288, "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": 76.6500015258789}, {"option": "SPY260930C00848000", "bid": 0.04, "bid_size": 1033.0, "ask": 0.05, "ask_size": 178.0, "iv": 0.1245, "open_interest": 935.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0006, "vega": 0.0467, "theta": -0.0067, "rho": 0.0036, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-25T13:25:10", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930P00848000", "bid": 77.19, "bid_size": 1.0, "ask": 80.64, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0267, "theta": -0.004, "rho": -0.4192, "theo": 79.1258, "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": 77.6550025939941}, {"option": "SPY260930C00849000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1258, "open_interest": 177.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0005, "vega": 0.0452, "theta": -0.0065, "rho": 0.0034, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:48:44", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930P00849000", "bid": 78.19, "bid_size": 1.0, "ask": 81.64, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0258, "theta": -0.0039, "rho": -0.4198, "theo": 80.1229, "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": 78.6500015258789}, {"option": "SPY260930C00850000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 994.0, "iv": 0.1271, "open_interest": 5689.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0439, "theta": -0.0063, "rho": 0.0033, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T14:22:20", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY260930P00850000", "bid": 79.18, "bid_size": 1.0, "ask": 82.63, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0249, "theta": -0.0038, "rho": -0.4203, "theo": 81.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.51, "last_trade_time": "2026-06-15T09:54:01", "percent_change": 0.0, "prev_day_close": 79.6550025939941}, {"option": "SPY260930C00851000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 1127.0, "iv": 0.1285, "open_interest": 47.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0005, "vega": 0.0425, "theta": -0.0062, "rho": 0.0032, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T16:09:04", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930P00851000", "bid": 80.18, "bid_size": 1.0, "ask": 83.63, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0241, "theta": -0.0037, "rho": -0.4208, "theo": 82.1171, "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": 80.6500015258789}, {"option": "SPY260930C00852000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 1329.0, "iv": 0.1298, "open_interest": 504.0, "volume": 524.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0413, "theta": -0.006, "rho": 0.0031, "theo": 0.0438, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:00:55", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930P00852000", "bid": 81.18, "bid_size": 1.0, "ask": 84.63, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0233, "theta": -0.0036, "rho": -0.421, "theo": 83.1142, "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": 81.6750030517578}, {"option": "SPY260930C00853000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 1398.0, "iv": 0.1312, "open_interest": 29.0, "volume": 48.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0401, "theta": -0.0059, "rho": 0.003, "theo": 0.0425, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:28:34", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930P00853000", "bid": 82.17, "bid_size": 1.0, "ask": 85.62, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0224, "theta": -0.0035, "rho": -0.4211, "theo": 84.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6700019836426}, {"option": "SPY260930C00854000", "bid": 0.03, "bid_size": 1188.0, "ask": 0.05, "ask_size": 1677.0, "iv": 0.1324, "open_interest": 153.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.0389, "theta": -0.0057, "rho": 0.0029, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:09:22", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930P00854000", "bid": 83.17, "bid_size": 1.0, "ask": 86.62, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0215, "theta": -0.0034, "rho": -0.4216, "theo": 85.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6550025939941}, {"option": "SPY260930C00855000", "bid": 0.03, "bid_size": 974.0, "ask": 0.04, "ask_size": 178.0, "iv": 0.1304, "open_interest": 347.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0379, "theta": -0.0056, "rho": 0.0028, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T12:25:34", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY260930P00855000", "bid": 84.17, "bid_size": 1.0, "ask": 87.62, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0207, "theta": -0.0033, "rho": -0.4221, "theo": 86.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.01, "last_trade_time": "2026-04-08T15:59:48", "percent_change": 0.0, "prev_day_close": 84.6550025939941}, {"option": "SPY260930C00856000", "bid": 0.03, "bid_size": 910.0, "ask": 0.04, "ask_size": 956.0, "iv": 0.1317, "open_interest": 39.0, "volume": 3.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0367, "theta": -0.0055, "rho": 0.0027, "theo": 0.0389, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T12:07:59", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930P00856000", "bid": 85.16, "bid_size": 1.0, "ask": 88.61, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.02, "theta": -0.0032, "rho": -0.4226, "theo": 87.1034, "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": 85.6450004577637}, {"option": "SPY260930C00857000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 1065.0, "iv": 0.1329, "open_interest": 683.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0356, "theta": -0.0054, "rho": 0.0026, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:27:38", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930P00857000", "bid": 86.16, "bid_size": 1.0, "ask": 89.61, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0194, "theta": -0.0031, "rho": -0.4231, "theo": 88.1008, "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": 86.6500015258789}, {"option": "SPY260930C00858000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 1172.0, "iv": 0.1342, "open_interest": 1035.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0346, "theta": -0.0052, "rho": 0.0025, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:27:18", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930P00858000", "bid": 87.16, "bid_size": 1.0, "ask": 90.61, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0188, "theta": -0.003, "rho": -0.4236, "theo": 89.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6550025939941}, {"option": "SPY260930C00859000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 1276.0, "iv": 0.1356, "open_interest": 860.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0336, "theta": -0.0051, "rho": 0.0024, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T16:12:46", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930P00859000", "bid": 88.15, "bid_size": 1.0, "ask": 91.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0183, "theta": -0.003, "rho": -0.4241, "theo": 90.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6450004577637}, {"option": "SPY260930C00860000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 1377.0, "iv": 0.1369, "open_interest": 780.0, "volume": 49.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0327, "theta": -0.005, "rho": 0.0024, "theo": 0.0346, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:26:51", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SPY260930P00860000", "bid": 89.15, "bid_size": 1.0, "ask": 92.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0029, "rho": -0.4246, "theo": 91.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6750030517578}, {"option": "SPY260930C00865000", "bid": 0.02, "bid_size": 1174.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1386, "open_interest": 3583.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0046, "rho": 0.0021, "theo": 0.0307, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:39:22", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260930P00865000", "bid": 94.14, "bid_size": 1.0, "ask": 97.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0025, "rho": -0.4271, "theo": 96.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "SPY260930C00870000", "bid": 0.02, "bid_size": 993.0, "ask": 0.03, "ask_size": 1317.0, "iv": 0.1448, "open_interest": 1423.0, "volume": 10.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0254, "theta": -0.0041, "rho": 0.0018, "theo": 0.0271, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:49:59", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY260930P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0022, "rho": -0.4296, "theo": 101.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.19, "last_trade_time": "2026-08-18T13:04:02", "percent_change": 0.0, "prev_day_close": 99.6550025939941}, {"option": "SPY260930C00875000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 1543.0, "iv": 0.1509, "open_interest": 756.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0037, "rho": 0.0016, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T16:06:08", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY260930P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0114, "theta": -0.002, "rho": -0.4316, "theo": 106.0556, "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": 104.665000915527}, {"option": "SPY260930C00880000", "bid": 0.01, "bid_size": 1700.0, "ask": 0.02, "ask_size": 50.0, "iv": 0.1499, "open_interest": 936.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.02, "theta": -0.0034, "rho": 0.0014, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T14:47:49", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0018, "rho": -0.4342, "theo": 111.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.655002593994}, {"option": "SPY260930C00885000", "bid": 0.01, "bid_size": 1556.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1557, "open_interest": 562.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0178, "theta": -0.0031, "rho": 0.0012, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T09:59:15", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0016, "rho": -0.4366, "theo": 116.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.9, "last_trade_time": "2025-11-04T12:07:45", "percent_change": 0.0, "prev_day_close": 114.655002593994}, {"option": "SPY260930C00890000", "bid": 0.01, "bid_size": 1487.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1615, "open_interest": 572.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0028, "rho": 0.001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T13:48:29", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.58, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0015, "rho": -0.4391, "theo": 121.0206, "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": 119.655002593994}, {"option": "SPY260930C00895000", "bid": 0.01, "bid_size": 1492.0, "ask": 0.02, "ask_size": 1217.0, "iv": 0.167, "open_interest": 4431.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.014, "theta": -0.0026, "rho": 0.0009, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T10:21:22", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY260930P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.58, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0013, "rho": -0.4416, "theo": 126.0091, "change": -1.365, "open": 123.29, "high": 123.29, "low": 123.29, "tick": "down", "last_trade_price": 123.29, "last_trade_time": "2026-08-28T11:52:08", "percent_change": -1.09502, "prev_day_close": 124.655002593994}, {"option": "SPY260930C00900000", "bid": 0.01, "bid_size": 1436.0, "ask": 0.02, "ask_size": 1348.0, "iv": 0.1726, "open_interest": 3922.0, "volume": 21.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0024, "rho": 0.0008, "theo": 0.0137, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:36:12", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY260930P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.006, "theta": -0.0012, "rho": -0.444, "theo": 130.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.4, "last_trade_time": "2026-05-15T11:56:32", "percent_change": 0.0, "prev_day_close": 129.654998779297}, {"option": "SPY261002C00500000", "bid": 268.51, "bid_size": 1.0, "ask": 271.82, "ask_size": 1.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.013, "theta": -0.0088, "rho": 0.2505, "theo": 270.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.485000610352}, {"option": "SPY261002P00500000", "bid": 0.09, "bid_size": 278.0, "ask": 0.1, "ask_size": 1257.0, "iv": 0.514, "open_interest": 160.0, "volume": 51.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0128, "rho": -0.0018, "theo": 0.0925, "change": 0.005, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T13:51:34", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY261002C00505000", "bid": 263.52, "bid_size": 1.0, "ask": 266.84, "ask_size": 1.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0136, "theta": -0.0094, "rho": 0.253, "theo": 265.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "SPY261002P00505000", "bid": 0.09, "bid_size": 1000.0, "ask": 0.1, "ask_size": 794.0, "iv": 0.5031, "open_interest": 20.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0134, "rho": -0.002, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-25T09:59:09", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY261002C00510000", "bid": 258.53, "bid_size": 1.0, "ask": 261.85, "ask_size": 1.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0099, "rho": 0.2554, "theo": 260.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.514999389648}, {"option": "SPY261002P00510000", "bid": 0.1, "bid_size": 278.0, "ask": 0.11, "ask_size": 1030.0, "iv": 0.4972, "open_interest": 118.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0221, "theta": -0.014, "rho": -0.0021, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T10:45:35", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY261002C00515000", "bid": 253.55, "bid_size": 1.0, "ask": 256.86, "ask_size": 1.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.015, "theta": -0.0105, "rho": 0.2578, "theo": 255.2237, "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": 256.535003662109}, {"option": "SPY261002P00515000", "bid": 0.1, "bid_size": 919.0, "ask": 0.11, "ask_size": 63.0, "iv": 0.4864, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0146, "rho": -0.0022, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T12:11:12", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY261002C00520000", "bid": 248.56, "bid_size": 1.0, "ask": 251.88, "ask_size": 1.0, "iv": 0.4666, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0157, "theta": -0.0111, "rho": 0.2602, "theo": 250.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.77, "last_trade_time": "2026-08-18T10:09:16", "percent_change": 0.0, "prev_day_close": 251.544998168945}, {"option": "SPY261002P00520000", "bid": 0.11, "bid_size": 296.0, "ask": 0.12, "ask_size": 791.0, "iv": 0.4801, "open_interest": 60.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.025, "theta": -0.0153, "rho": -0.0024, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T10:42:02", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY261002C00525000", "bid": 243.58, "bid_size": 1.0, "ask": 246.89, "ask_size": 1.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0118, "rho": 0.2626, "theo": 245.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.565002441406}, {"option": "SPY261002P00525000", "bid": 0.12, "bid_size": 278.0, "ask": 0.13, "ask_size": 939.0, "iv": 0.4735, "open_interest": 27.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0266, "theta": -0.016, "rho": -0.0026, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T12:23:29", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261002C00530000", "bid": 238.59, "bid_size": 1.0, "ask": 241.91, "ask_size": 1.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0183, "theta": -0.0125, "rho": 0.2651, "theo": 240.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.584999084473}, {"option": "SPY261002P00530000", "bid": 0.13, "bid_size": 278.0, "ask": 0.14, "ask_size": 1098.0, "iv": 0.4666, "open_interest": 43.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0168, "rho": -0.0027, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-25T09:59:09", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261002C00535000", "bid": 233.61, "bid_size": 1.0, "ask": 236.92, "ask_size": 1.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0132, "rho": 0.2675, "theo": 235.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.595001220703}, {"option": "SPY261002P00535000", "bid": 0.13, "bid_size": 974.0, "ask": 0.14, "ask_size": 63.0, "iv": 0.4559, "open_interest": 104.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0301, "theta": -0.0176, "rho": -0.0029, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T11:39:53", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY261002C00540000", "bid": 228.62, "bid_size": 1.0, "ask": 231.94, "ask_size": 1.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0232, "theta": -0.014, "rho": 0.2739, "theo": 230.3016, "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": 231.61499786377}, {"option": "SPY261002P00540000", "bid": 0.14, "bid_size": 292.0, "ask": 0.15, "ask_size": 285.0, "iv": 0.4488, "open_interest": 14.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0319, "theta": -0.0183, "rho": -0.0031, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-26T14:53:16", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY261002C00545000", "bid": 223.64, "bid_size": 1.0, "ask": 226.96, "ask_size": 1.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0245, "theta": -0.0148, "rho": 0.2763, "theo": 225.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.63500213623}, {"option": "SPY261002P00545000", "bid": 0.15, "bid_size": 274.0, "ask": 0.16, "ask_size": 694.0, "iv": 0.4414, "open_interest": 8.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.034, "theta": -0.0192, "rho": -0.0034, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T11:33:43", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SPY261002C00550000", "bid": 218.65, "bid_size": 1.0, "ask": 221.97, "ask_size": 1.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0158, "rho": 0.2786, "theo": 220.3374, "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": 221.654998779297}, {"option": "SPY261002P00550000", "bid": 0.16, "bid_size": 278.0, "ask": 0.17, "ask_size": 698.0, "iv": 0.4338, "open_interest": 63.0, "volume": 20.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0363, "theta": -0.0202, "rho": -0.0036, "theo": 0.1643, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T10:56:43", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "SPY261002C00555000", "bid": 213.67, "bid_size": 1.0, "ask": 216.99, "ask_size": 1.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0167, "rho": 0.281, "theo": 215.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.674995422363}, {"option": "SPY261002P00555000", "bid": 0.17, "bid_size": 280.0, "ask": 0.18, "ask_size": 674.0, "iv": 0.426, "open_interest": 295.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0387, "theta": -0.0212, "rho": -0.0039, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-26T12:00:46", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY261002C00560000", "bid": 208.69, "bid_size": 1.0, "ask": 212.01, "ask_size": 1.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0287, "theta": -0.0177, "rho": 0.2834, "theo": 210.3748, "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": 211.694999694824}, {"option": "SPY261002P00560000", "bid": 0.18, "bid_size": 282.0, "ask": 0.19, "ask_size": 624.0, "iv": 0.4182, "open_interest": 97.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0414, "theta": -0.0222, "rho": -0.0042, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-27T16:02:07", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "SPY261002C00565000", "bid": 203.71, "bid_size": 1.0, "ask": 207.03, "ask_size": 1.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0308, "theta": -0.0188, "rho": 0.2857, "theo": 205.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.694999694824}, {"option": "SPY261002P00565000", "bid": 0.19, "bid_size": 283.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.4101, "open_interest": 65.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0444, "theta": -0.0234, "rho": -0.0045, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T09:48:30", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SPY261002C00570000", "bid": 198.73, "bid_size": 1.0, "ask": 202.04, "ask_size": 1.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0347, "theta": -0.0199, "rho": 0.288, "theo": 200.4137, "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": 201.735000610352}, {"option": "SPY261002P00570000", "bid": 0.21, "bid_size": 287.0, "ask": 0.22, "ask_size": 843.0, "iv": 0.4042, "open_interest": 6.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0472, "theta": -0.0245, "rho": -0.0048, "theo": 0.2114, "change": -0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T12:15:19", "percent_change": -6.97674, "prev_day_close": 0.214999996125698}, {"option": "SPY261002C00575000", "bid": 193.75, "bid_size": 1.0, "ask": 197.06, "ask_size": 1.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0387, "theta": -0.021, "rho": 0.2911, "theo": 195.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.754997253418}, {"option": "SPY261002P00575000", "bid": 0.22, "bid_size": 291.0, "ask": 0.23, "ask_size": 700.0, "iv": 0.3958, "open_interest": 219.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0502, "theta": -0.0256, "rho": -0.0051, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T15:53:15", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "SPY261002C00580000", "bid": 188.77, "bid_size": 1.0, "ask": 192.08, "ask_size": 1.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0416, "theta": -0.0222, "rho": 0.299, "theo": 190.4556, "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": 191.779998779297}, {"option": "SPY261002P00580000", "bid": 0.23, "bid_size": 294.0, "ask": 0.25, "ask_size": 950.0, "iv": 0.3893, "open_interest": 140.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0539, "theta": -0.027, "rho": -0.0056, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T13:07:28", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY261002C00585000", "bid": 183.79, "bid_size": 1.0, "ask": 187.11, "ask_size": 1.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0439, "theta": -0.0235, "rho": 0.3013, "theo": 185.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.810005187988}, {"option": "SPY261002P00585000", "bid": 0.25, "bid_size": 297.0, "ask": 0.26, "ask_size": 737.0, "iv": 0.3807, "open_interest": 6.0, "volume": 4.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0572, "theta": -0.0281, "rho": -0.006, "theo": 0.2534, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T11:57:11", "percent_change": -1.96078, "prev_day_close": 0.254999995231628}, {"option": "SPY261002C00590000", "bid": 178.81, "bid_size": 1.0, "ask": 182.13, "ask_size": 1.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0464, "theta": -0.0249, "rho": 0.3036, "theo": 180.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.830001831055}, {"option": "SPY261002P00590000", "bid": 0.27, "bid_size": 301.0, "ask": 0.28, "ask_size": 862.0, "iv": 0.3737, "open_interest": 19.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0611, "theta": -0.0294, "rho": -0.0064, "theo": 0.2696, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T10:54:18", "percent_change": -12.7273, "prev_day_close": 0.275000005960464}, {"option": "SPY261002C00595000", "bid": 173.83, "bid_size": 1.0, "ask": 177.15, "ask_size": 1.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.049, "theta": -0.0263, "rho": 0.3058, "theo": 175.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.855003356934}, {"option": "SPY261002P00595000", "bid": 0.28, "bid_size": 305.0, "ask": 0.29, "ask_size": 601.0, "iv": 0.3648, "open_interest": 15.0, "volume": 45.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0656, "theta": -0.031, "rho": -0.007, "theo": 0.2882, "change": -0.045, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T11:40:42", "percent_change": -15.2542, "prev_day_close": 0.295000001788139}, {"option": "SPY261002C00600000", "bid": 168.86, "bid_size": 1.0, "ask": 172.18, "ask_size": 1.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.053, "theta": -0.0277, "rho": 0.3081, "theo": 170.5514, "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": 171.875}, {"option": "SPY261002P00600000", "bid": 0.3, "bid_size": 309.0, "ask": 0.31, "ask_size": 637.0, "iv": 0.3576, "open_interest": 115.0, "volume": 45.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.07, "theta": -0.0324, "rho": -0.0075, "theo": 0.3065, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T10:56:31", "percent_change": -8.19672, "prev_day_close": 0.305000007152557}, {"option": "SPY261002C00605000", "bid": 163.88, "bid_size": 1.0, "ask": 167.2, "ask_size": 1.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0591, "theta": -0.0292, "rho": 0.3103, "theo": 165.577, "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": 166.909996032715}, {"option": "SPY261002P00605000", "bid": 0.32, "bid_size": 314.0, "ask": 0.33, "ask_size": 627.0, "iv": 0.35, "open_interest": 47.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0746, "theta": -0.0339, "rho": -0.008, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-27T10:52:45", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY261002C00610000", "bid": 158.91, "bid_size": 1.0, "ask": 162.23, "ask_size": 1.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0655, "theta": -0.0308, "rho": 0.3198, "theo": 160.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.939994812012}, {"option": "SPY261002P00610000", "bid": 0.34, "bid_size": 319.0, "ask": 0.35, "ask_size": 574.0, "iv": 0.3422, "open_interest": 202.0, "volume": 25.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0797, "theta": -0.0355, "rho": -0.0086, "theo": 0.3474, "change": -0.015, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T09:34:43", "percent_change": -4.22535, "prev_day_close": 0.355000004172325}, {"option": "SPY261002C00615000", "bid": 153.94, "bid_size": 1.0, "ask": 157.26, "ask_size": 1.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0696, "theta": -0.0325, "rho": 0.324, "theo": 155.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.965003967285}, {"option": "SPY261002P00615000", "bid": 0.36, "bid_size": 324.0, "ask": 0.37, "ask_size": 483.0, "iv": 0.3342, "open_interest": 165.0, "volume": 3.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0852, "theta": -0.0371, "rho": -0.0093, "theo": 0.3699, "change": 0.005, "open": 0.35, "high": 0.38, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T13:09:10", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "SPY261002C00620000", "bid": 148.96, "bid_size": 1.0, "ask": 152.28, "ask_size": 1.0, "iv": 0.3206, "open_interest": 2.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0738, "theta": -0.0343, "rho": 0.3261, "theo": 150.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.25, "last_trade_time": "2026-08-25T15:09:51", "percent_change": 0.0, "prev_day_close": 151.995002746582}, {"option": "SPY261002P00620000", "bid": 0.39, "bid_size": 330.0, "ask": 0.4, "ask_size": 606.0, "iv": 0.3272, "open_interest": 235.0, "volume": 5.0, "delta": -0.0145, "gamma": 0.0005, "vega": 0.0911, "theta": -0.0388, "rho": -0.0101, "theo": 0.394, "change": 0.015, "open": 0.38, "high": 0.41, "low": 0.37, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T13:26:23", "percent_change": 3.79747, "prev_day_close": 0.394999995827675}, {"option": "SPY261002C00625000", "bid": 143.99, "bid_size": 1.0, "ask": 147.32, "ask_size": 1.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0781, "theta": -0.0361, "rho": 0.3282, "theo": 145.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.035003662109}, {"option": "SPY261002P00625000", "bid": 0.42, "bid_size": 336.0, "ask": 0.43, "ask_size": 661.0, "iv": 0.32, "open_interest": 23.0, "volume": 2.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.0978, "theta": -0.0406, "rho": -0.0109, "theo": 0.4198, "change": -0.005, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T13:26:33", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "SPY261002C00630000", "bid": 139.03, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.3066, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0835, "theta": -0.038, "rho": 0.3302, "theo": 140.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.55, "last_trade_time": "2026-08-25T10:10:42", "percent_change": 0.0, "prev_day_close": 142.065002441406}, {"option": "SPY261002P00630000", "bid": 0.44, "bid_size": 342.0, "ask": 0.45, "ask_size": 435.0, "iv": 0.3114, "open_interest": 733.0, "volume": 3.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.1046, "theta": -0.0424, "rho": -0.0118, "theo": 0.4476, "change": -0.015, "open": 0.46, "high": 0.46, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T16:01:08", "percent_change": -3.2967, "prev_day_close": 0.454999998211861}, {"option": "SPY261002C00635000", "bid": 134.06, "bid_size": 1.0, "ask": 137.38, "ask_size": 1.0, "iv": 0.2985, "open_interest": 39.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0006, "vega": 0.0926, "theta": -0.0401, "rho": 0.3321, "theo": 135.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.36, "last_trade_time": "2026-08-25T10:09:15", "percent_change": 0.0, "prev_day_close": 137.105003356934}, {"option": "SPY261002P00635000", "bid": 0.48, "bid_size": 350.0, "ask": 0.49, "ask_size": 595.0, "iv": 0.3046, "open_interest": 60.0, "volume": 2.0, "delta": -0.0184, "gamma": 0.0006, "vega": 0.1117, "theta": -0.0444, "rho": -0.0127, "theo": 0.4781, "change": 0.005, "open": 0.47, "high": 0.49, "low": 0.47, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T13:27:08", "percent_change": 1.03093, "prev_day_close": 0.484999999403954}, {"option": "SPY261002C00640000", "bid": 129.1, "bid_size": 1.0, "ask": 132.42, "ask_size": 1.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.1026, "theta": -0.0422, "rho": 0.3393, "theo": 130.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.144996643066}, {"option": "SPY261002P00640000", "bid": 0.51, "bid_size": 357.0, "ask": 0.52, "ask_size": 486.0, "iv": 0.2966, "open_interest": 163.0, "volume": 21.0, "delta": -0.0199, "gamma": 0.0007, "vega": 0.1197, "theta": -0.0465, "rho": -0.0138, "theo": 0.5109, "change": -0.025, "open": 0.52, "high": 0.53, "low": 0.46, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:34:06", "percent_change": -4.7619, "prev_day_close": 0.524999976158142}, {"option": "SPY261002C00645000", "bid": 124.14, "bid_size": 1.0, "ask": 127.46, "ask_size": 1.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0007, "vega": 0.1101, "theta": -0.0445, "rho": 0.349, "theo": 125.8429, "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": 127.189998626709}, {"option": "SPY261002P00645000", "bid": 0.55, "bid_size": 360.0, "ask": 0.56, "ask_size": 539.0, "iv": 0.2892, "open_interest": 68.0, "volume": 162.0, "delta": -0.0216, "gamma": 0.0008, "vega": 0.1284, "theta": -0.0487, "rho": -0.015, "theo": 0.5466, "change": -0.005, "open": 0.49, "high": 0.55, "low": 0.49, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T12:04:17", "percent_change": -0.900902, "prev_day_close": 0.555000007152557}, {"option": "SPY261002C00650000", "bid": 119.18, "bid_size": 1.0, "ask": 122.5, "ask_size": 1.0, "iv": 0.2766, "open_interest": 1.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0008, "vega": 0.1172, "theta": -0.0469, "rho": 0.3507, "theo": 120.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.76, "last_trade_time": "2026-08-21T11:35:57", "percent_change": 0.0, "prev_day_close": 122.240001678467}, {"option": "SPY261002P00650000", "bid": 0.59, "bid_size": 79.0, "ask": 0.6, "ask_size": 494.0, "iv": 0.2815, "open_interest": 1413.0, "volume": 26.0, "delta": -0.0237, "gamma": 0.0008, "vega": 0.139, "theta": -0.0512, "rho": -0.0164, "theo": 0.5891, "change": -0.015, "open": 0.57, "high": 0.6, "low": 0.53, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T15:37:00", "percent_change": -2.52101, "prev_day_close": 0.594999998807907}, {"option": "SPY261002C00655000", "bid": 114.23, "bid_size": 1.0, "ask": 117.55, "ask_size": 1.0, "iv": 0.2694, "open_interest": 2.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0008, "vega": 0.1247, "theta": -0.0495, "rho": 0.3522, "theo": 115.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.2, "last_trade_time": "2026-08-24T13:45:00", "percent_change": 0.0, "prev_day_close": 117.284999847412}, {"option": "SPY261002P00655000", "bid": 0.63, "bid_size": 359.0, "ask": 0.64, "ask_size": 380.0, "iv": 0.2735, "open_interest": 69.0, "volume": 2.0, "delta": -0.0258, "gamma": 0.0009, "vega": 0.1497, "theta": -0.0537, "rho": -0.0178, "theo": 0.6324, "change": 0.005, "open": 0.59, "high": 0.65, "low": 0.59, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T14:52:45", "percent_change": 0.775197, "prev_day_close": 0.644999980926514}, {"option": "SPY261002C00660000", "bid": 109.28, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.2619, "open_interest": 1.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.001, "vega": 0.1372, "theta": -0.0523, "rho": 0.3537, "theo": 110.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.19, "last_trade_time": "2026-08-27T14:17:04", "percent_change": 0.0, "prev_day_close": 112.354999542236}, {"option": "SPY261002P00660000", "bid": 0.68, "bid_size": 79.0, "ask": 0.69, "ask_size": 380.0, "iv": 0.266, "open_interest": 116.0, "volume": 26.0, "delta": -0.0282, "gamma": 0.001, "vega": 0.1606, "theta": -0.0563, "rho": -0.0194, "theo": 0.6811, "change": 0.015, "open": 0.69, "high": 0.71, "low": 0.61, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T12:27:30", "percent_change": 2.15827, "prev_day_close": 0.694999992847443}, {"option": "SPY261002C00665000", "bid": 104.34, "bid_size": 1.0, "ask": 107.66, "ask_size": 1.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0011, "vega": 0.1526, "theta": -0.0553, "rho": 0.355, "theo": 106.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.419998168945}, {"option": "SPY261002P00665000", "bid": 0.73, "bid_size": 356.0, "ask": 0.74, "ask_size": 84.0, "iv": 0.2581, "open_interest": 268.0, "volume": 20.0, "delta": -0.031, "gamma": 0.0011, "vega": 0.1732, "theta": -0.0592, "rho": -0.0212, "theo": 0.7348, "change": -0.005, "open": 0.71, "high": 0.74, "low": 0.67, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-28T13:55:11", "percent_change": -0.671142, "prev_day_close": 0.745000004768372}, {"option": "SPY261002C00670000", "bid": 99.4, "bid_size": 1.0, "ask": 102.72, "ask_size": 1.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0012, "vega": 0.1659, "theta": -0.0585, "rho": 0.3735, "theo": 101.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.485000610352}, {"option": "SPY261002P00670000", "bid": 0.79, "bid_size": 354.0, "ask": 0.8, "ask_size": 83.0, "iv": 0.2505, "open_interest": 701.0, "volume": 18.0, "delta": -0.034, "gamma": 0.0013, "vega": 0.1875, "theta": -0.0622, "rho": -0.0234, "theo": 0.7949, "change": 0.005, "open": 0.78, "high": 0.81, "low": 0.71, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T13:57:31", "percent_change": 0.621117, "prev_day_close": 0.805000007152557}, {"option": "SPY261002C00675000", "bid": 94.46, "bid_size": 1.0, "ask": 97.79, "ask_size": 1.0, "iv": 0.2399, "open_interest": 2.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0013, "vega": 0.178, "theta": -0.0619, "rho": 0.3743, "theo": 96.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.67, "last_trade_time": "2026-08-17T11:46:20", "percent_change": 0.0, "prev_day_close": 97.5599975585938}, {"option": "SPY261002P00675000", "bid": 0.85, "bid_size": 352.0, "ask": 0.87, "ask_size": 381.0, "iv": 0.2428, "open_interest": 821.0, "volume": 8.0, "delta": -0.0375, "gamma": 0.0014, "vega": 0.2038, "theta": -0.0655, "rho": -0.0257, "theo": 0.8627, "change": 0.005, "open": 0.83, "high": 0.88, "low": 0.77, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T14:14:54", "percent_change": 0.571429, "prev_day_close": 0.875}, {"option": "SPY261002C00680000", "bid": 89.54, "bid_size": 1.0, "ask": 92.87, "ask_size": 1.0, "iv": 0.2327, "open_interest": 3.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0015, "vega": 0.193, "theta": -0.0657, "rho": 0.3748, "theo": 91.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.52, "last_trade_time": "2026-08-27T15:14:09", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "SPY261002P00680000", "bid": 0.93, "bid_size": 350.0, "ask": 0.95, "ask_size": 380.0, "iv": 0.2355, "open_interest": 355.0, "volume": 20.0, "delta": -0.0416, "gamma": 0.0016, "vega": 0.2203, "theta": -0.0691, "rho": -0.0283, "theo": 0.9406, "change": -0.025, "open": 0.92, "high": 1.01, "low": 0.91, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-28T15:56:16", "percent_change": -2.6178, "prev_day_close": 0.9549999833107}, {"option": "SPY261002C00685000", "bid": 84.63, "bid_size": 1.0, "ask": 87.96, "ask_size": 1.0, "iv": 0.2256, "open_interest": 7.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0017, "vega": 0.2161, "theta": -0.0699, "rho": 0.3752, "theo": 86.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-08-27T09:43:23", "percent_change": 0.0, "prev_day_close": 87.7199974060059}, {"option": "SPY261002P00685000", "bid": 1.02, "bid_size": 347.0, "ask": 1.04, "ask_size": 380.0, "iv": 0.2281, "open_interest": 102.0, "volume": 41.0, "delta": -0.0462, "gamma": 0.0018, "vega": 0.2393, "theta": -0.073, "rho": -0.0314, "theo": 1.029, "change": -0.025, "open": 1.0, "high": 1.06, "low": 0.89, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-28T16:07:31", "percent_change": -2.39234, "prev_day_close": 1.04499995708466}, {"option": "SPY261002C00690000", "bid": 79.72, "bid_size": 1.0, "ask": 83.06, "ask_size": 1.0, "iv": 0.2184, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0019, "vega": 0.2381, "theta": -0.0744, "rho": 0.3964, "theo": 81.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.82, "last_trade_time": "2026-08-18T14:06:33", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "SPY261002P00690000", "bid": 1.12, "bid_size": 76.0, "ask": 1.14, "ask_size": 380.0, "iv": 0.2207, "open_interest": 604.0, "volume": 252.0, "delta": -0.0515, "gamma": 0.002, "vega": 0.2619, "theta": -0.0773, "rho": -0.035, "theo": 1.1305, "change": -0.025, "open": 1.09, "high": 1.2, "low": 1.01, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-28T16:14:06", "percent_change": -2.1834, "prev_day_close": 1.14499998092651}, {"option": "SPY261002C00695000", "bid": 74.83, "bid_size": 4.0, "ask": 78.17, "ask_size": 1.0, "iv": 0.211, "open_interest": 5.0, "volume": 1.0, "delta": 0.9484, "gamma": 0.0022, "vega": 0.2576, "theta": -0.0792, "rho": 0.3956, "theo": 76.5613, "change": 3.61, "open": 81.58, "high": 81.58, "low": 81.58, "tick": "up", "last_trade_price": 81.58, "last_trade_time": "2026-08-28T11:15:30", "percent_change": 4.62999, "prev_day_close": 77.9699974060059}, {"option": "SPY261002P00695000", "bid": 1.23, "bid_size": 342.0, "ask": 1.26, "ask_size": 382.0, "iv": 0.2134, "open_interest": 971.0, "volume": 179.0, "delta": -0.0576, "gamma": 0.0023, "vega": 0.2859, "theta": -0.082, "rho": -0.0391, "theo": 1.2485, "change": -0.055, "open": 1.17, "high": 1.34, "low": 1.06, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-28T16:01:08", "percent_change": -4.34783, "prev_day_close": 1.26499998569489}, {"option": "SPY261002C00700000", "bid": 69.97, "bid_size": 4.0, "ask": 73.31, "ask_size": 1.0, "iv": 0.2042, "open_interest": 0.0, "volume": 5.0, "delta": 0.9416, "gamma": 0.0025, "vega": 0.2856, "theta": -0.0846, "rho": 0.3944, "theo": 71.6949, "change": -1.07, "open": 72.25, "high": 72.25, "low": 71.7, "tick": "up", "last_trade_price": 72.04, "last_trade_time": "2026-08-28T13:49:36", "percent_change": -1.46355, "prev_day_close": 73.1100006103516}, {"option": "SPY261002P00700000", "bid": 1.37, "bid_size": 340.0, "ask": 1.39, "ask_size": 84.0, "iv": 0.2061, "open_interest": 772.0, "volume": 108.0, "delta": -0.0648, "gamma": 0.0026, "vega": 0.3119, "theta": -0.0871, "rho": -0.0437, "theo": 1.3859, "change": -0.025, "open": 1.33, "high": 1.46, "low": 1.2, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-28T16:12:43", "percent_change": -1.79211, "prev_day_close": 1.39499998092651}, {"option": "SPY261002C00705000", "bid": 65.12, "bid_size": 1.0, "ask": 68.47, "ask_size": 1.0, "iv": 0.1974, "open_interest": 4.0, "volume": 4.0, "delta": 0.9335, "gamma": 0.0029, "vega": 0.3201, "theta": -0.0904, "rho": 0.4173, "theo": 66.8487, "change": -0.785, "open": 67.49, "high": 67.49, "low": 67.49, "tick": "up", "last_trade_price": 67.49, "last_trade_time": "2026-08-28T12:53:34", "percent_change": -1.14976, "prev_day_close": 68.2750015258789}, {"option": "SPY261002P00705000", "bid": 1.53, "bid_size": 337.0, "ask": 1.55, "ask_size": 85.0, "iv": 0.199, "open_interest": 1048.0, "volume": 262.0, "delta": -0.0732, "gamma": 0.0029, "vega": 0.3435, "theta": -0.0926, "rho": -0.0492, "theo": 1.5456, "change": -0.035, "open": 1.45, "high": 1.65, "low": 1.34, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-28T16:12:43", "percent_change": -2.2508, "prev_day_close": 1.55499994754791}, {"option": "SPY261002C00710000", "bid": 60.3, "bid_size": 4.0, "ask": 63.65, "ask_size": 1.0, "iv": 0.1904, "open_interest": 7.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0033, "vega": 0.3486, "theta": -0.0967, "rho": 0.4142, "theo": 62.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.4, "last_trade_time": "2026-08-27T13:54:12", "percent_change": 0.0, "prev_day_close": 63.4400024414062}, {"option": "SPY261002P00710000", "bid": 1.72, "bid_size": 161.0, "ask": 1.75, "ask_size": 386.0, "iv": 0.1922, "open_interest": 1703.0, "volume": 354.0, "delta": -0.0832, "gamma": 0.0034, "vega": 0.3767, "theta": -0.0986, "rho": -0.0558, "theo": 1.7347, "change": -0.04, "open": 1.67, "high": 1.89, "low": 1.46, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-28T16:05:13", "percent_change": -2.29885, "prev_day_close": 1.74000000953674}, {"option": "SPY261002C00715000", "bid": 55.52, "bid_size": 1.0, "ask": 58.88, "ask_size": 1.0, "iv": 0.1839, "open_interest": 12.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0038, "vega": 0.3886, "theta": -0.1034, "rho": 0.4102, "theo": 57.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-08-27T11:03:01", "percent_change": 0.0, "prev_day_close": 58.7700004577637}, {"option": "SPY261002P00715000", "bid": 1.94, "bid_size": 330.0, "ask": 1.97, "ask_size": 387.0, "iv": 0.1852, "open_interest": 962.0, "volume": 455.0, "delta": -0.0948, "gamma": 0.0038, "vega": 0.4134, "theta": -0.1051, "rho": -0.0629, "theo": 1.9574, "change": -0.055, "open": 1.86, "high": 2.09, "low": 1.64, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-08-28T16:00:43", "percent_change": -2.79898, "prev_day_close": 1.9650000333786}, {"option": "SPY261002C00720000", "bid": 50.77, "bid_size": 1.0, "ask": 54.14, "ask_size": 1.0, "iv": 0.1775, "open_interest": 11.0, "volume": 5.0, "delta": 0.8992, "gamma": 0.0043, "vega": 0.4325, "theta": -0.1107, "rho": 0.432, "theo": 52.5052, "change": -1.505, "open": 52.64, "high": 52.64, "low": 52.32, "tick": "up", "last_trade_price": 52.53, "last_trade_time": "2026-08-28T16:03:02", "percent_change": -2.78523, "prev_day_close": 54.0349998474121}, {"option": "SPY261002P00720000", "bid": 2.21, "bid_size": 72.0, "ask": 2.24, "ask_size": 302.0, "iv": 0.1785, "open_interest": 700.0, "volume": 446.0, "delta": -0.1086, "gamma": 0.0044, "vega": 0.458, "theta": -0.1121, "rho": -0.0723, "theo": 2.2211, "change": -0.01, "open": 2.1, "high": 2.35, "low": 1.85, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-28T16:05:13", "percent_change": -0.450452, "prev_day_close": 2.22000002861023}, {"option": "SPY261002C00721000", "bid": 49.83, "bid_size": 1.0, "ask": 53.19, "ask_size": 1.0, "iv": 0.1785, "open_interest": 159.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0045, "vega": 0.4402, "theta": -0.1122, "rho": 0.4306, "theo": 51.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.06, "last_trade_time": "2026-08-20T15:54:50", "percent_change": 0.0, "prev_day_close": 53.0949993133545}, {"option": "SPY261002P00721000", "bid": 2.26, "bid_size": 251.0, "ask": 2.3, "ask_size": 301.0, "iv": 0.177, "open_interest": 159.0, "volume": 16.0, "delta": -0.1117, "gamma": 0.0045, "vega": 0.4658, "theta": -0.1136, "rho": -0.0742, "theo": 2.2807, "change": 0.0, "open": 2.17, "high": 2.36, "low": 1.9, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T15:47:26", "percent_change": 1.25483e-06, "prev_day_close": 2.27999997138977}, {"option": "SPY261002C00722000", "bid": 48.89, "bid_size": 1.0, "ask": 52.25, "ask_size": 1.0, "iv": 0.1744, "open_interest": 1.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0046, "vega": 0.4481, "theta": -0.1137, "rho": 0.4293, "theo": 50.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-08-20T13:05:34", "percent_change": 0.0, "prev_day_close": 52.2099990844727}, {"option": "SPY261002P00722000", "bid": 2.33, "bid_size": 97.0, "ask": 2.36, "ask_size": 302.0, "iv": 0.1757, "open_interest": 355.0, "volume": 307.0, "delta": -0.1148, "gamma": 0.0046, "vega": 0.4742, "theta": -0.1151, "rho": -0.076, "theo": 2.3421, "change": -0.07, "open": 2.17, "high": 2.53, "low": 1.96, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-08-28T15:58:32", "percent_change": -2.99145, "prev_day_close": 2.33999991416931}, {"option": "SPY261002C00723000", "bid": 47.95, "bid_size": 1.0, "ask": 51.32, "ask_size": 1.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0047, "vega": 0.4561, "theta": -0.1152, "rho": 0.4278, "theo": 49.6837, "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": 51.2549991607666}, {"option": "SPY261002P00723000", "bid": 2.39, "bid_size": 250.0, "ask": 2.42, "ask_size": 301.0, "iv": 0.1743, "open_interest": 1428.0, "volume": 70.0, "delta": -0.1181, "gamma": 0.0048, "vega": 0.4831, "theta": -0.1166, "rho": -0.078, "theo": 2.4056, "change": -0.01, "open": 2.23, "high": 2.39, "low": 2.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-28T15:52:28", "percent_change": -0.416671, "prev_day_close": 2.40000009536743}, {"option": "SPY261002C00724000", "bid": 47.01, "bid_size": 1.0, "ask": 50.38, "ask_size": 1.0, "iv": 0.1718, "open_interest": 39.0, "volume": 1.0, "delta": 0.8866, "gamma": 0.0049, "vega": 0.4642, "theta": -0.1167, "rho": 0.4264, "theo": 48.7472, "change": 2.195, "open": 52.52, "high": 52.52, "low": 52.52, "tick": "up", "last_trade_price": 52.52, "last_trade_time": "2026-08-28T11:40:40", "percent_change": 4.36165, "prev_day_close": 50.3249988555908}, {"option": "SPY261002P00724000", "bid": 2.45, "bid_size": 249.0, "ask": 2.49, "ask_size": 302.0, "iv": 0.1729, "open_interest": 958.0, "volume": 58.0, "delta": -0.1215, "gamma": 0.0049, "vega": 0.4923, "theta": -0.118, "rho": -0.0802, "theo": 2.471, "change": 0.005, "open": 2.08, "high": 2.62, "low": 2.08, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-08-28T15:09:34", "percent_change": 0.202838, "prev_day_close": 2.4650000333786}, {"option": "SPY261002C00725000", "bid": 46.08, "bid_size": 1.0, "ask": 49.45, "ask_size": 1.0, "iv": 0.1706, "open_interest": 32.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.005, "vega": 0.4749, "theta": -0.1183, "rho": 0.4248, "theo": 47.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.91, "last_trade_time": "2026-08-27T16:01:36", "percent_change": 0.0, "prev_day_close": 49.3900012969971}, {"option": "SPY261002P00725000", "bid": 2.52, "bid_size": 250.0, "ask": 2.56, "ask_size": 304.0, "iv": 0.1716, "open_interest": 515.0, "volume": 212.0, "delta": -0.125, "gamma": 0.0051, "vega": 0.5019, "theta": -0.1196, "rho": -0.0822, "theo": 2.5388, "change": -0.045, "open": 2.38, "high": 2.7, "low": 2.1, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-08-28T15:40:41", "percent_change": -1.77515, "prev_day_close": 2.5349999666214}, {"option": "SPY261002C00726000", "bid": 45.15, "bid_size": 1.0, "ask": 48.52, "ask_size": 1.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0052, "vega": 0.4865, "theta": -0.1199, "rho": 0.4231, "theo": 46.8803, "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": 48.4650001525879}, {"option": "SPY261002P00726000", "bid": 2.59, "bid_size": 247.0, "ask": 2.63, "ask_size": 302.0, "iv": 0.1703, "open_interest": 71.0, "volume": 18.0, "delta": -0.1286, "gamma": 0.0052, "vega": 0.5114, "theta": -0.1211, "rho": -0.0844, "theo": 2.6092, "change": -0.01, "open": 2.45, "high": 2.7, "low": 2.23, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-08-28T15:47:26", "percent_change": -0.384612, "prev_day_close": 2.59999990463257}, {"option": "SPY261002C00727000", "bid": 44.22, "bid_size": 1.0, "ask": 47.59, "ask_size": 1.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0053, "vega": 0.4985, "theta": -0.1215, "rho": 0.4214, "theo": 45.9502, "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": 47.5049991607666}, {"option": "SPY261002P00727000", "bid": 2.67, "bid_size": 129.0, "ask": 2.7, "ask_size": 303.0, "iv": 0.169, "open_interest": 114.0, "volume": 10.0, "delta": -0.1324, "gamma": 0.0054, "vega": 0.5215, "theta": -0.1226, "rho": -0.0866, "theo": 2.6822, "change": -0.105, "open": 2.5, "high": 2.73, "low": 2.22, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-08-28T12:15:29", "percent_change": -3.92524, "prev_day_close": 2.67500007152557}, {"option": "SPY261002C00728000", "bid": 43.29, "bid_size": 1.0, "ask": 46.66, "ask_size": 1.0, "iv": 0.1666, "open_interest": 1.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0054, "vega": 0.5107, "theta": -0.1231, "rho": 0.4201, "theo": 45.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.76, "last_trade_time": "2026-08-20T15:09:19", "percent_change": 0.0, "prev_day_close": 46.5550003051758}, {"option": "SPY261002P00728000", "bid": 2.74, "bid_size": 247.0, "ask": 2.78, "ask_size": 303.0, "iv": 0.1676, "open_interest": 124.0, "volume": 27.0, "delta": -0.1363, "gamma": 0.0055, "vega": 0.5331, "theta": -0.1242, "rho": -0.089, "theo": 2.7579, "change": -0.01, "open": 2.55, "high": 3.0, "low": 2.3, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-28T15:52:28", "percent_change": -0.363636, "prev_day_close": 2.75}, {"option": "SPY261002C00729000", "bid": 42.37, "bid_size": 1.0, "ask": 45.74, "ask_size": 1.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0056, "vega": 0.523, "theta": -0.1248, "rho": 0.4459, "theo": 44.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6849994659424}, {"option": "SPY261002P00729000", "bid": 2.82, "bid_size": 245.0, "ask": 2.86, "ask_size": 303.0, "iv": 0.1663, "open_interest": 70.0, "volume": 5.0, "delta": -0.1403, "gamma": 0.0057, "vega": 0.5445, "theta": -0.1258, "rho": -0.0917, "theo": 2.8364, "change": 0.175, "open": 2.68, "high": 3.0, "low": 2.65, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T13:26:45", "percent_change": 6.19469, "prev_day_close": 2.82499992847443}, {"option": "SPY261002C00730000", "bid": 41.45, "bid_size": 4.0, "ask": 44.82, "ask_size": 1.0, "iv": 0.1641, "open_interest": 4.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0058, "vega": 0.5326, "theta": -0.1263, "rho": 0.4438, "theo": 43.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.83, "last_trade_time": "2026-08-26T13:25:54", "percent_change": 0.0, "prev_day_close": 45.3400001525879}, {"option": "SPY261002P00730000", "bid": 2.9, "bid_size": 245.0, "ask": 2.94, "ask_size": 306.0, "iv": 0.165, "open_interest": 871.0, "volume": 1363.0, "delta": -0.1445, "gamma": 0.0058, "vega": 0.5558, "theta": -0.1274, "rho": -0.0951, "theo": 2.9179, "change": -0.04, "open": 2.7, "high": 3.12, "low": 2.42, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -1.37457, "prev_day_close": 2.91000008583069}, {"option": "SPY261002C00731000", "bid": 40.53, "bid_size": 4.0, "ask": 43.91, "ask_size": 1.0, "iv": 0.1628, "open_interest": 2.0, "volume": 1.0, "delta": 0.8598, "gamma": 0.0059, "vega": 0.5422, "theta": -0.1279, "rho": 0.4416, "theo": 42.2617, "change": -0.945, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-28T10:27:53", "percent_change": -2.12622, "prev_day_close": 44.4449996948242}, {"option": "SPY261002P00731000", "bid": 2.99, "bid_size": 244.0, "ask": 3.02, "ask_size": 87.0, "iv": 0.1637, "open_interest": 143.0, "volume": 113.0, "delta": -0.1489, "gamma": 0.006, "vega": 0.5651, "theta": -0.129, "rho": -0.0977, "theo": 3.0042, "change": 0.01, "open": 2.79, "high": 3.0, "low": 2.54, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T15:53:22", "percent_change": 0.334448, "prev_day_close": 2.99000000953674}, {"option": "SPY261002C00732000", "bid": 39.62, "bid_size": 1.0, "ask": 42.99, "ask_size": 1.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0061, "vega": 0.5519, "theta": -0.1296, "rho": 0.4393, "theo": 41.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9250011444092}, {"option": "SPY261002P00732000", "bid": 3.08, "bid_size": 128.0, "ask": 3.11, "ask_size": 175.0, "iv": 0.1623, "open_interest": 343.0, "volume": 32.0, "delta": -0.1534, "gamma": 0.0062, "vega": 0.575, "theta": -0.1306, "rho": -0.1002, "theo": 3.0935, "change": 0.215, "open": 2.93, "high": 3.29, "low": 2.57, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-08-28T13:07:55", "percent_change": 6.99187, "prev_day_close": 3.07499992847443}, {"option": "SPY261002C00733000", "bid": 39.35, "bid_size": 4.0, "ask": 42.08, "ask_size": 1.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0063, "vega": 0.5617, "theta": -0.1312, "rho": 0.4369, "theo": 40.4377, "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": 42.6000003814697}, {"option": "SPY261002P00733000", "bid": 3.17, "bid_size": 241.0, "ask": 3.21, "ask_size": 304.0, "iv": 0.161, "open_interest": 90.0, "volume": 15.0, "delta": -0.158, "gamma": 0.0063, "vega": 0.5856, "theta": -0.1322, "rho": -0.103, "theo": 3.1858, "change": 0.055, "open": 2.82, "high": 3.22, "low": 2.82, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-28T13:53:33", "percent_change": 1.73775, "prev_day_close": 3.16500008106232}, {"option": "SPY261002C00734000", "bid": 37.8, "bid_size": 1.0, "ask": 41.18, "ask_size": 1.0, "iv": 0.1589, "open_interest": 1.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0065, "vega": 0.5717, "theta": -0.1328, "rho": 0.4344, "theo": 39.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.91, "last_trade_time": "2026-08-26T09:43:34", "percent_change": 0.0, "prev_day_close": 41.7250003814697}, {"option": "SPY261002P00734000", "bid": 3.26, "bid_size": 239.0, "ask": 3.3, "ask_size": 304.0, "iv": 0.1596, "open_interest": 97.0, "volume": 24.0, "delta": -0.1629, "gamma": 0.0065, "vega": 0.5968, "theta": -0.1338, "rho": -0.1058, "theo": 3.2811, "change": 0.065, "open": 2.97, "high": 3.44, "low": 2.7, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-28T14:22:45", "percent_change": 1.99693, "prev_day_close": 3.25499999523163}, {"option": "SPY261002C00735000", "bid": 36.9, "bid_size": 1.0, "ask": 40.28, "ask_size": 1.0, "iv": 0.1577, "open_interest": 3.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0066, "vega": 0.5827, "theta": -0.1344, "rho": 0.4319, "theo": 38.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.63, "last_trade_time": "2026-08-26T11:51:40", "percent_change": 0.0, "prev_day_close": 40.8299999237061}, {"option": "SPY261002P00735000", "bid": 3.36, "bid_size": 238.0, "ask": 3.4, "ask_size": 304.0, "iv": 0.1583, "open_interest": 574.0, "volume": 94.0, "delta": -0.1679, "gamma": 0.0067, "vega": 0.6077, "theta": -0.1355, "rho": -0.1086, "theo": 3.3807, "change": -0.005, "open": 3.2, "high": 3.58, "low": 2.82, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-28T15:55:00", "percent_change": -0.149028, "prev_day_close": 3.3549998998642}, {"option": "SPY261002C00736000", "bid": 36.0, "bid_size": 4.0, "ask": 39.38, "ask_size": 1.0, "iv": 0.1564, "open_interest": 8.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0068, "vega": 0.5963, "theta": -0.1361, "rho": 0.4292, "theo": 37.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-08-24T10:37:37", "percent_change": 0.0, "prev_day_close": 39.8699989318848}, {"option": "SPY261002P00736000", "bid": 3.47, "bid_size": 124.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.1572, "open_interest": 204.0, "volume": 1.0, "delta": -0.173, "gamma": 0.0069, "vega": 0.6188, "theta": -0.1371, "rho": -0.1115, "theo": 3.4841, "change": 0.075, "open": 3.53, "high": 3.53, "low": 3.53, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-08-28T13:00:19", "percent_change": 2.17077, "prev_day_close": 3.45500004291534}, {"option": "SPY261002C00737000", "bid": 35.1, "bid_size": 1.0, "ask": 38.48, "ask_size": 1.0, "iv": 0.1551, "open_interest": 2.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.007, "vega": 0.6103, "theta": -0.1378, "rho": 0.4263, "theo": 36.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.32, "last_trade_time": "2026-08-27T15:52:22", "percent_change": 0.0, "prev_day_close": 38.9749984741211}, {"option": "SPY261002P00737000", "bid": 3.57, "bid_size": 235.0, "ask": 3.61, "ask_size": 159.0, "iv": 0.1557, "open_interest": 98.0, "volume": 6.0, "delta": -0.1784, "gamma": 0.0071, "vega": 0.6315, "theta": -0.1388, "rho": -0.1148, "theo": 3.5914, "change": -0.01, "open": 3.65, "high": 3.65, "low": 2.99, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-28T12:51:03", "percent_change": -0.280897, "prev_day_close": 3.55999994277954}, {"option": "SPY261002C00738000", "bid": 35.07, "bid_size": 4.0, "ask": 37.59, "ask_size": 1.0, "iv": 0.1608, "open_interest": 2.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0072, "vega": 0.6245, "theta": -0.1394, "rho": 0.4345, "theo": 35.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-08-26T15:23:33", "percent_change": 0.0, "prev_day_close": 38.1300010681152}, {"option": "SPY261002P00738000", "bid": 3.69, "bid_size": 66.0, "ask": 3.72, "ask_size": 86.0, "iv": 0.1546, "open_interest": 93.0, "volume": 11.0, "delta": -0.184, "gamma": 0.0073, "vega": 0.645, "theta": -0.1404, "rho": -0.1184, "theo": 3.703, "change": 0.135, "open": 3.47, "high": 3.83, "low": 3.05, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-28T15:02:18", "percent_change": 3.68349, "prev_day_close": 3.66500008106232}, {"option": "SPY261002C00739000", "bid": 33.32, "bid_size": 1.0, "ask": 36.71, "ask_size": 1.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0074, "vega": 0.6373, "theta": -0.141, "rho": 0.4478, "theo": 35.0496, "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": 36.6550006866455}, {"option": "SPY261002P00739000", "bid": 3.8, "bid_size": 232.0, "ask": 3.84, "ask_size": 302.0, "iv": 0.1532, "open_interest": 49.0, "volume": 22.0, "delta": -0.1897, "gamma": 0.0075, "vega": 0.6578, "theta": -0.142, "rho": -0.123, "theo": 3.8193, "change": -0.035, "open": 3.17, "high": 4.02, "low": 3.11, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-28T15:55:59", "percent_change": -0.924702, "prev_day_close": 3.7849999666214}, {"option": "SPY261002C00740000", "bid": 32.44, "bid_size": 1.0, "ask": 35.82, "ask_size": 1.0, "iv": 0.1513, "open_interest": 8.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0076, "vega": 0.6484, "theta": -0.1426, "rho": 0.4445, "theo": 34.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-08-27T14:03:59", "percent_change": 0.0, "prev_day_close": 35.7899990081787}, {"option": "SPY261002P00740000", "bid": 3.92, "bid_size": 232.0, "ask": 3.96, "ask_size": 158.0, "iv": 0.1519, "open_interest": 1457.0, "volume": 153.0, "delta": -0.1958, "gamma": 0.0077, "vega": 0.6681, "theta": -0.1436, "rho": -0.1262, "theo": 3.9422, "change": -0.04, "open": 3.67, "high": 4.15, "low": 3.2, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-08-28T16:00:53", "percent_change": -1.02564, "prev_day_close": 3.90000009536743}, {"option": "SPY261002C00741000", "bid": 32.28, "bid_size": 4.0, "ask": 34.95, "ask_size": 4.0, "iv": 0.1556, "open_interest": 1.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0078, "vega": 0.6595, "theta": -0.1442, "rho": 0.441, "theo": 33.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.01, "last_trade_time": "2026-08-25T10:41:25", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "SPY261002P00741000", "bid": 4.05, "bid_size": 121.0, "ask": 4.09, "ask_size": 301.0, "iv": 0.1507, "open_interest": 81.0, "volume": 12.0, "delta": -0.202, "gamma": 0.0079, "vega": 0.6794, "theta": -0.1452, "rho": -0.1299, "theo": 4.0695, "change": 0.085, "open": 3.77, "high": 4.23, "low": 3.34, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-08-28T14:14:34", "percent_change": 2.1118, "prev_day_close": 4.02500009536743}, {"option": "SPY261002C00742000", "bid": 30.69, "bid_size": 1.0, "ask": 34.08, "ask_size": 1.0, "iv": 0.1488, "open_interest": 4.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0081, "vega": 0.6707, "theta": -0.1458, "rho": 0.4374, "theo": 32.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.46, "last_trade_time": "2026-08-24T09:35:21", "percent_change": 0.0, "prev_day_close": 34.5399990081787}, {"option": "SPY261002P00742000", "bid": 4.18, "bid_size": 118.0, "ask": 4.22, "ask_size": 158.0, "iv": 0.1494, "open_interest": 182.0, "volume": 87.0, "delta": -0.2084, "gamma": 0.0081, "vega": 0.6916, "theta": -0.1468, "rho": -0.1334, "theo": 4.2011, "change": 0.135, "open": 3.86, "high": 4.4, "low": 3.4, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-08-28T14:23:23", "percent_change": 3.25694, "prev_day_close": 4.14499998092651}, {"option": "SPY261002C00743000", "bid": 29.88, "bid_size": 1.0, "ask": 33.21, "ask_size": 1.0, "iv": 0.148, "open_interest": 4.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0083, "vega": 0.682, "theta": -0.1473, "rho": 0.4337, "theo": 31.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-24T10:44:19", "percent_change": 0.0, "prev_day_close": 33.1500015258789}, {"option": "SPY261002P00743000", "bid": 4.32, "bid_size": 64.0, "ask": 4.36, "ask_size": 158.0, "iv": 0.1482, "open_interest": 107.0, "volume": 30.0, "delta": -0.215, "gamma": 0.0084, "vega": 0.7033, "theta": -0.1484, "rho": -0.1365, "theo": 4.3386, "change": 0.06, "open": 4.01, "high": 4.46, "low": 3.5, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-08-28T15:35:36", "percent_change": 1.40186, "prev_day_close": 4.28000020980835}, {"option": "SPY261002C00744000", "bid": 29.04, "bid_size": 1.0, "ask": 32.35, "ask_size": 1.0, "iv": 0.1469, "open_interest": 9.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0085, "vega": 0.694, "theta": -0.1489, "rho": 0.4298, "theo": 30.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.14, "last_trade_time": "2026-08-18T11:31:40", "percent_change": 0.0, "prev_day_close": 32.2900009155273}, {"option": "SPY261002P00744000", "bid": 4.46, "bid_size": 117.0, "ask": 4.5, "ask_size": 157.0, "iv": 0.1469, "open_interest": 131.0, "volume": 69.0, "delta": -0.2219, "gamma": 0.0086, "vega": 0.715, "theta": -0.15, "rho": -0.1405, "theo": 4.4815, "change": -0.06, "open": 4.23, "high": 4.69, "low": 3.68, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-08-28T15:56:21", "percent_change": -1.35747, "prev_day_close": 4.42000007629394}, {"option": "SPY261002C00745000", "bid": 28.11, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.1452, "open_interest": 14.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0087, "vega": 0.7088, "theta": -0.1504, "rho": 0.4257, "theo": 29.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-08-27T09:49:37", "percent_change": 0.0, "prev_day_close": 31.4300003051758}, {"option": "SPY261002P00745000", "bid": 4.61, "bid_size": 116.0, "ask": 4.65, "ask_size": 158.0, "iv": 0.1456, "open_interest": 390.0, "volume": 153.0, "delta": -0.229, "gamma": 0.0088, "vega": 0.7276, "theta": -0.1516, "rho": -0.1447, "theo": 4.6302, "change": -0.005, "open": 4.28, "high": 4.88, "low": 3.66, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-28T16:04:25", "percent_change": -0.10953, "prev_day_close": 4.56500005722046}, {"option": "SPY261002C00746000", "bid": 28.84, "bid_size": 4.0, "ask": 30.65, "ask_size": 1.0, "iv": 0.1549, "open_interest": 2.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.009, "vega": 0.7239, "theta": -0.1519, "rho": 0.4223, "theo": 28.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-08-27T13:59:32", "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "SPY261002P00746000", "bid": 4.76, "bid_size": 115.0, "ask": 4.8, "ask_size": 85.0, "iv": 0.1444, "open_interest": 44.0, "volume": 12.0, "delta": -0.2364, "gamma": 0.0091, "vega": 0.7424, "theta": -0.1531, "rho": -0.1497, "theo": 4.7846, "change": -0.06, "open": 4.42, "high": 4.65, "low": 3.97, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-28T15:58:03", "percent_change": -1.27389, "prev_day_close": 4.71000003814697}, {"option": "SPY261002C00747000", "bid": 26.42, "bid_size": 1.0, "ask": 29.81, "ask_size": 1.0, "iv": 0.1428, "open_interest": 4.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0092, "vega": 0.7382, "theta": -0.1533, "rho": 0.4426, "theo": 28.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-24T11:07:51", "percent_change": 0.0, "prev_day_close": 29.7299995422363}, {"option": "SPY261002P00747000", "bid": 4.92, "bid_size": 115.0, "ask": 4.97, "ask_size": 157.0, "iv": 0.1432, "open_interest": 107.0, "volume": 33.0, "delta": -0.244, "gamma": 0.0093, "vega": 0.7553, "theta": -0.1546, "rho": -0.1553, "theo": 4.9468, "change": 0.035, "open": 4.58, "high": 5.14, "low": 4.02, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-28T15:09:38", "percent_change": 0.719424, "prev_day_close": 4.86500000953674}, {"option": "SPY261002C00748000", "bid": 25.67, "bid_size": 1.0, "ask": 28.98, "ask_size": 1.0, "iv": 0.1422, "open_interest": 1.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0095, "vega": 0.7498, "theta": -0.1547, "rho": 0.4378, "theo": 27.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-08-26T09:58:28", "percent_change": 0.0, "prev_day_close": 28.9050006866455}, {"option": "SPY261002P00748000", "bid": 5.09, "bid_size": 114.0, "ask": 5.13, "ask_size": 156.0, "iv": 0.1419, "open_interest": 162.0, "volume": 70.0, "delta": -0.252, "gamma": 0.0095, "vega": 0.7657, "theta": -0.156, "rho": -0.1596, "theo": 5.117, "change": 0.23, "open": 4.73, "high": 5.26, "low": 4.15, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-08-28T14:49:49", "percent_change": 4.57256, "prev_day_close": 5.03000020980835}, {"option": "SPY261002C00749000", "bid": 24.84, "bid_size": 1.0, "ask": 28.15, "ask_size": 1.0, "iv": 0.141, "open_interest": 1.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0097, "vega": 0.7613, "theta": -0.156, "rho": 0.4329, "theo": 26.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-17T15:41:37", "percent_change": 0.0, "prev_day_close": 28.0550003051758}, {"option": "SPY261002P00749000", "bid": 5.27, "bid_size": 61.0, "ask": 5.31, "ask_size": 157.0, "iv": 0.1407, "open_interest": 318.0, "volume": 34.0, "delta": -0.2602, "gamma": 0.0098, "vega": 0.7779, "theta": -0.1574, "rho": -0.1638, "theo": 5.2932, "change": -0.09, "open": 4.93, "high": 5.46, "low": 4.29, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-08-28T15:58:00", "percent_change": -1.72744, "prev_day_close": 5.20999979972839}, {"option": "SPY261002C00750000", "bid": 24.05, "bid_size": 14.0, "ask": 25.85, "ask_size": 6.0, "iv": 0.1302, "open_interest": 59.0, "volume": 88.0, "delta": 0.7423, "gamma": 0.0099, "vega": 0.7728, "theta": -0.1573, "rho": 0.4279, "theo": 25.6562, "change": -1.38, "open": 30.3, "high": 30.84, "low": 25.42, "tick": "up", "last_trade_price": 25.86, "last_trade_time": "2026-08-28T15:45:30", "percent_change": -5.06608, "prev_day_close": 27.2400007247925}, {"option": "SPY261002P00750000", "bid": 5.45, "bid_size": 112.0, "ask": 5.49, "ask_size": 85.0, "iv": 0.1395, "open_interest": 677.0, "volume": 253.0, "delta": -0.2686, "gamma": 0.01, "vega": 0.7895, "theta": -0.1587, "rho": -0.1677, "theo": 5.4768, "change": -0.055, "open": 5.02, "high": 5.75, "low": 4.36, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-08-28T15:59:37", "percent_change": -1.02326, "prev_day_close": 5.375}, {"option": "SPY261002C00751000", "bid": 23.24, "bid_size": 1.0, "ask": 26.52, "ask_size": 4.0, "iv": 0.1388, "open_interest": 2.0, "volume": 81.0, "delta": 0.7337, "gamma": 0.0102, "vega": 0.7842, "theta": -0.1585, "rho": 0.4227, "theo": 24.8417, "change": -2.02, "open": 30.05, "high": 30.05, "low": 24.39, "tick": "down", "last_trade_price": 24.39, "last_trade_time": "2026-08-28T13:08:27", "percent_change": -7.64862, "prev_day_close": 26.4099998474121}, {"option": "SPY261002P00751000", "bid": 5.64, "bid_size": 111.0, "ask": 5.69, "ask_size": 156.0, "iv": 0.1383, "open_interest": 215.0, "volume": 45.0, "delta": -0.2774, "gamma": 0.0103, "vega": 0.8008, "theta": -0.16, "rho": -0.1725, "theo": 5.6682, "change": -0.07, "open": 5.16, "high": 5.9, "low": 4.59, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-28T15:58:03", "percent_change": -1.25899, "prev_day_close": 5.55999994277954}, {"option": "SPY261002C00752000", "bid": 22.41, "bid_size": 1.0, "ask": 25.71, "ask_size": 4.0, "iv": 0.1375, "open_interest": 7.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0104, "vega": 0.7964, "theta": -0.1597, "rho": 0.4172, "theo": 24.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.76, "last_trade_time": "2026-08-26T11:51:40", "percent_change": 0.0, "prev_day_close": 25.6099996566772}, {"option": "SPY261002P00752000", "bid": 5.84, "bid_size": 111.0, "ask": 5.88, "ask_size": 84.0, "iv": 0.1371, "open_interest": 145.0, "volume": 93.0, "delta": -0.2865, "gamma": 0.0106, "vega": 0.8118, "theta": -0.1613, "rho": -0.1777, "theo": 5.8671, "change": 0.03, "open": 5.39, "high": 6.02, "low": 5.08, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-08-28T15:21:22", "percent_change": 0.521739, "prev_day_close": 5.75}, {"option": "SPY261002C00753000", "bid": 21.52, "bid_size": 4.0, "ask": 24.92, "ask_size": 4.0, "iv": 0.1358, "open_interest": 23.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0107, "vega": 0.8108, "theta": -0.1608, "rho": 0.4114, "theo": 23.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-08-27T13:59:32", "percent_change": 0.0, "prev_day_close": 24.7950000762939}, {"option": "SPY261002P00753000", "bid": 6.05, "bid_size": 59.0, "ask": 6.09, "ask_size": 156.0, "iv": 0.1359, "open_interest": 299.0, "volume": 41.0, "delta": -0.2958, "gamma": 0.0108, "vega": 0.8264, "theta": -0.1625, "rho": -0.1835, "theo": 6.0736, "change": 0.14, "open": 5.63, "high": 6.09, "low": 4.98, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-08-28T12:41:49", "percent_change": 2.35294, "prev_day_close": 5.94999980926514}, {"option": "SPY261002C00754000", "bid": 20.81, "bid_size": 1.0, "ask": 24.13, "ask_size": 1.0, "iv": 0.1351, "open_interest": 36.0, "volume": 1.0, "delta": 0.7061, "gamma": 0.011, "vega": 0.8251, "theta": -0.1618, "rho": 0.428, "theo": 22.4442, "change": 2.585, "open": 26.59, "high": 26.59, "low": 26.59, "tick": "up", "last_trade_price": 26.59, "last_trade_time": "2026-08-28T11:09:14", "percent_change": 10.7686, "prev_day_close": 24.0050001144409}, {"option": "SPY261002P00754000", "bid": 6.26, "bid_size": 109.0, "ask": 6.31, "ask_size": 156.0, "iv": 0.1347, "open_interest": 194.0, "volume": 6.0, "delta": -0.3054, "gamma": 0.0111, "vega": 0.8383, "theta": -0.1635, "rho": -0.1904, "theo": 6.2911, "change": 0.17, "open": 5.83, "high": 6.64, "low": 5.83, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-08-28T14:43:08", "percent_change": 2.75974, "prev_day_close": 6.15999984741211}, {"option": "SPY261002C00755000", "bid": 20.07, "bid_size": 14.0, "ask": 21.8, "ask_size": 3.0, "iv": 0.1247, "open_interest": 43.0, "volume": 62.0, "delta": 0.6964, "gamma": 0.0112, "vega": 0.8359, "theta": -0.1628, "rho": 0.4217, "theo": 21.6649, "change": 3.175, "open": 24.75, "high": 26.38, "low": 24.68, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2026-08-28T11:01:18", "percent_change": 13.6824, "prev_day_close": 23.2049999237061}, {"option": "SPY261002P00755000", "bid": 6.49, "bid_size": 108.0, "ask": 6.54, "ask_size": 154.0, "iv": 0.1336, "open_interest": 375.0, "volume": 109.0, "delta": -0.3154, "gamma": 0.0113, "vega": 0.8478, "theta": -0.1645, "rho": -0.1957, "theo": 6.5184, "change": -0.045, "open": 6.35, "high": 6.84, "low": 5.2, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-08-28T15:40:41", "percent_change": -0.705882, "prev_day_close": 6.375}, {"option": "SPY261002C00756000", "bid": 19.19, "bid_size": 4.0, "ask": 22.59, "ask_size": 1.0, "iv": 0.1324, "open_interest": 28.0, "volume": 1.0, "delta": 0.6864, "gamma": 0.0114, "vega": 0.8464, "theta": -0.1636, "rho": 0.4153, "theo": 20.8945, "change": 3.005, "open": 25.43, "high": 25.43, "low": 25.43, "tick": "up", "last_trade_price": 25.43, "last_trade_time": "2026-08-28T11:04:01", "percent_change": 13.4002, "prev_day_close": 22.4249992370605}, {"option": "SPY261002P00756000", "bid": 6.72, "bid_size": 106.0, "ask": 6.77, "ask_size": 153.0, "iv": 0.1324, "open_interest": 111.0, "volume": 7.0, "delta": -0.3257, "gamma": 0.0116, "vega": 0.8589, "theta": -0.1655, "rho": -0.1998, "theo": 6.7542, "change": -0.2, "open": 6.09, "high": 6.45, "low": 5.37, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-28T12:06:21", "percent_change": -3.0303, "prev_day_close": 6.59999990463257}, {"option": "SPY261002C00757000", "bid": 18.43, "bid_size": 12.0, "ask": 21.83, "ask_size": 4.0, "iv": 0.1313, "open_interest": 22.0, "volume": 4.0, "delta": 0.676, "gamma": 0.0117, "vega": 0.8566, "theta": -0.1643, "rho": 0.4088, "theo": 20.1333, "change": -1.22, "open": 20.44, "high": 20.44, "low": 20.44, "tick": "down", "last_trade_price": 20.44, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -5.63251, "prev_day_close": 21.6600008010864}, {"option": "SPY261002P00757000", "bid": 6.97, "bid_size": 105.0, "ask": 7.02, "ask_size": 152.0, "iv": 0.1313, "open_interest": 205.0, "volume": 66.0, "delta": -0.3363, "gamma": 0.0118, "vega": 0.8682, "theta": -0.1663, "rho": -0.205, "theo": 7.0009, "change": 0.09, "open": 6.33, "high": 7.37, "low": 5.61, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-08-28T16:13:18", "percent_change": 1.31579, "prev_day_close": 6.84000015258789}, {"option": "SPY261002C00758000", "bid": 17.77, "bid_size": 1.0, "ask": 21.08, "ask_size": 4.0, "iv": 0.1307, "open_interest": 20.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.012, "vega": 0.8664, "theta": -0.165, "rho": 0.4019, "theo": 19.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.81, "last_trade_time": "2026-08-25T09:56:37", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "SPY261002P00758000", "bid": 7.22, "bid_size": 104.0, "ask": 7.27, "ask_size": 81.0, "iv": 0.1301, "open_interest": 35.0, "volume": 6.0, "delta": -0.3472, "gamma": 0.0121, "vega": 0.8775, "theta": -0.167, "rho": -0.211, "theo": 7.2569, "change": 0.2, "open": 5.91, "high": 7.43, "low": 5.91, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-08-28T15:48:19", "percent_change": 2.82486, "prev_day_close": 7.07999992370606}, {"option": "SPY261002C00759000", "bid": 17.3, "bid_size": 12.0, "ask": 20.35, "ask_size": 12.0, "iv": 0.1312, "open_interest": 6.0, "volume": 28.0, "delta": 0.6543, "gamma": 0.0122, "vega": 0.8768, "theta": -0.1655, "rho": 0.3948, "theo": 18.6402, "change": 2.27, "open": 21.7, "high": 22.42, "low": 21.7, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-08-28T11:37:29", "percent_change": 11.2655, "prev_day_close": 20.1500005722046}, {"option": "SPY261002P00759000", "bid": 7.49, "bid_size": 103.0, "ask": 7.54, "ask_size": 150.0, "iv": 0.1291, "open_interest": 87.0, "volume": 172.0, "delta": -0.3585, "gamma": 0.0124, "vega": 0.8875, "theta": -0.1677, "rho": -0.2177, "theo": 7.5225, "change": 0.12, "open": 6.82, "high": 7.89, "low": 6.11, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-08-28T14:10:20", "percent_change": 1.63488, "prev_day_close": 7.34000015258789}, {"option": "SPY261002C00760000", "bid": 16.32, "bid_size": 14.0, "ask": 18.06, "ask_size": 5.0, "iv": 0.1198, "open_interest": 160.0, "volume": 11.0, "delta": 0.643, "gamma": 0.0124, "vega": 0.8887, "theta": -0.1659, "rho": 0.3961, "theo": 17.9093, "change": -1.5, "open": 19.36, "high": 22.45, "low": 17.91, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-08-28T13:13:19", "percent_change": -7.72798, "prev_day_close": 19.4100008010864}, {"option": "SPY261002P00760000", "bid": 7.77, "bid_size": 102.0, "ask": 7.82, "ask_size": 148.0, "iv": 0.128, "open_interest": 287.0, "volume": 651.0, "delta": -0.37, "gamma": 0.0126, "vega": 0.8986, "theta": -0.1682, "rho": -0.2261, "theo": 7.8009, "change": 0.175, "open": 7.28, "high": 8.27, "low": 6.24, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-08-28T16:08:08", "percent_change": 2.30112, "prev_day_close": 7.60500001907349}, {"option": "SPY261002C00761000", "bid": 16.33, "bid_size": 117.0, "ask": 17.93, "ask_size": 117.0, "iv": 0.1262, "open_interest": 31.0, "volume": 6.0, "delta": 0.6314, "gamma": 0.0127, "vega": 0.8984, "theta": -0.1662, "rho": 0.3984, "theo": 17.1914, "change": -1.385, "open": 19.69, "high": 19.69, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-28T13:06:12", "percent_change": -7.41236, "prev_day_close": 18.6849994659424}, {"option": "SPY261002P00761000", "bid": 8.06, "bid_size": 102.0, "ask": 8.11, "ask_size": 80.0, "iv": 0.1269, "open_interest": 330.0, "volume": 320.0, "delta": -0.3819, "gamma": 0.0128, "vega": 0.9057, "theta": -0.1685, "rho": -0.2316, "theo": 8.0927, "change": 0.08, "open": 7.45, "high": 7.96, "low": 6.46, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-08-28T15:27:35", "percent_change": 1.01523, "prev_day_close": 7.88000011444092}, {"option": "SPY261002C00762000", "bid": 15.64, "bid_size": 117.0, "ask": 17.22, "ask_size": 117.0, "iv": 0.1252, "open_interest": 313.0, "volume": 2.0, "delta": 0.6195, "gamma": 0.0129, "vega": 0.9063, "theta": -0.1664, "rho": 0.3905, "theo": 16.4859, "change": 1.005, "open": 18.88, "high": 18.97, "low": 18.88, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-08-28T10:34:38", "percent_change": 5.59421, "prev_day_close": 17.9650001525879}, {"option": "SPY261002P00762000", "bid": 8.36, "bid_size": 100.0, "ask": 8.42, "ask_size": 147.0, "iv": 0.1257, "open_interest": 93.0, "volume": 41.0, "delta": -0.3941, "gamma": 0.0131, "vega": 0.9132, "theta": -0.1687, "rho": -0.2355, "theo": 8.396, "change": 0.27, "open": 7.72, "high": 8.56, "low": 6.7, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-28T14:47:12", "percent_change": 3.30074, "prev_day_close": 8.17999982833862}, {"option": "SPY261002C00763000", "bid": 14.96, "bid_size": 12.0, "ask": 16.51, "ask_size": 4.0, "iv": 0.1241, "open_interest": 33.0, "volume": 1.0, "delta": 0.6072, "gamma": 0.0131, "vega": 0.9136, "theta": -0.1664, "rho": 0.3825, "theo": 15.7923, "change": 0.16, "open": 17.43, "high": 17.43, "low": 17.43, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-08-28T10:25:42", "percent_change": 0.926459, "prev_day_close": 17.2700004577637}, {"option": "SPY261002P00763000", "bid": 8.68, "bid_size": 99.0, "ask": 8.73, "ask_size": 79.0, "iv": 0.1247, "open_interest": 99.0, "volume": 32.0, "delta": -0.4067, "gamma": 0.0133, "vega": 0.9195, "theta": -0.1688, "rho": -0.2418, "theo": 8.7123, "change": 0.27, "open": 8.15, "high": 8.75, "low": 6.9, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-28T15:49:08", "percent_change": 3.18396, "prev_day_close": 8.48000001907349}, {"option": "SPY261002C00764000", "bid": 14.61, "bid_size": 60.0, "ask": 15.55, "ask_size": 60.0, "iv": 0.1231, "open_interest": 179.0, "volume": 13.0, "delta": 0.5947, "gamma": 0.0133, "vega": 0.9204, "theta": -0.1662, "rho": 0.3742, "theo": 15.1109, "change": -1.56, "open": 16.25, "high": 18.9, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T13:06:52", "percent_change": -9.42029, "prev_day_close": 16.5599994659424}, {"option": "SPY261002P00764000", "bid": 9.01, "bid_size": 98.0, "ask": 9.06, "ask_size": 147.0, "iv": 0.1237, "open_interest": 172.0, "volume": 39.0, "delta": -0.4196, "gamma": 0.0135, "vega": 0.9254, "theta": -0.1688, "rho": -0.2496, "theo": 9.0403, "change": 0.21, "open": 8.21, "high": 9.29, "low": 7.22, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-28T15:51:36", "percent_change": 2.38907, "prev_day_close": 8.79000043869019}, {"option": "SPY261002C00765000", "bid": 13.65, "bid_size": 72.0, "ask": 14.59, "ask_size": 6.0, "iv": 0.1191, "open_interest": 169.0, "volume": 7.0, "delta": 0.5818, "gamma": 0.0135, "vega": 0.9264, "theta": -0.166, "rho": 0.3656, "theo": 14.4424, "change": -1.215, "open": 16.4, "high": 18.0, "low": 14.5, "tick": "up", "last_trade_price": 14.66, "last_trade_time": "2026-08-28T14:36:10", "percent_change": -7.65354, "prev_day_close": 15.875}, {"option": "SPY261002P00765000", "bid": 9.35, "bid_size": 97.0, "ask": 9.41, "ask_size": 146.0, "iv": 0.1226, "open_interest": 770.0, "volume": 389.0, "delta": -0.4327, "gamma": 0.0138, "vega": 0.9317, "theta": -0.1686, "rho": -0.2573, "theo": 9.3803, "change": 0.02, "open": 8.63, "high": 10.0, "low": 7.46, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-08-28T15:59:28", "percent_change": 0.219294, "prev_day_close": 9.12000036239624}, {"option": "SPY261002C00766000", "bid": 13.4, "bid_size": 266.0, "ask": 14.15, "ask_size": 4.0, "iv": 0.1215, "open_interest": 118.0, "volume": 27.0, "delta": 0.5686, "gamma": 0.0137, "vega": 0.934, "theta": -0.1655, "rho": 0.3692, "theo": 13.7874, "change": 0.02, "open": 16.23, "high": 17.7, "low": 14.5, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-08-28T12:05:56", "percent_change": 0.131407, "prev_day_close": 15.2199997901916}, {"option": "SPY261002P00766000", "bid": 9.71, "bid_size": 97.0, "ask": 9.77, "ask_size": 146.0, "iv": 0.1216, "open_interest": 84.0, "volume": 122.0, "delta": -0.4461, "gamma": 0.014, "vega": 0.9367, "theta": -0.1682, "rho": -0.2652, "theo": 9.7385, "change": 0.28, "open": 8.89, "high": 10.09, "low": 7.9, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-08-28T16:08:49", "percent_change": 2.95984, "prev_day_close": 9.45999956130981}, {"option": "SPY261002C00767000", "bid": 12.39, "bid_size": 4.0, "ask": 13.82, "ask_size": 12.0, "iv": 0.1201, "open_interest": 223.0, "volume": 18.0, "delta": 0.5553, "gamma": 0.0139, "vega": 0.9386, "theta": -0.1649, "rho": 0.3623, "theo": 13.1484, "change": -1.32, "open": 15.41, "high": 17.25, "low": 13.05, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-08-28T15:35:10", "percent_change": -9.0535, "prev_day_close": 14.5799999237061}, {"option": "SPY261002P00767000", "bid": 10.08, "bid_size": 96.0, "ask": 10.14, "ask_size": 145.0, "iv": 0.1206, "open_interest": 276.0, "volume": 93.0, "delta": -0.4599, "gamma": 0.0141, "vega": 0.9394, "theta": -0.1676, "rho": -0.2688, "theo": 10.1108, "change": 0.235, "open": 9.34, "high": 10.42, "low": 8.12, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-28T16:13:18", "percent_change": 2.39429, "prev_day_close": 9.81500005722046}, {"option": "SPY261002C00768000", "bid": 12.5, "bid_size": 93.0, "ask": 12.56, "ask_size": 140.0, "iv": 0.1196, "open_interest": 299.0, "volume": 40.0, "delta": 0.5416, "gamma": 0.0141, "vega": 0.942, "theta": -0.1642, "rho": 0.3531, "theo": 12.524, "change": -1.19, "open": 15.53, "high": 15.73, "low": 12.36, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-28T15:45:25", "percent_change": -8.53659, "prev_day_close": 13.9400000572205}, {"option": "SPY261002P00768000", "bid": 10.47, "bid_size": 52.0, "ask": 10.53, "ask_size": 145.0, "iv": 0.1196, "open_interest": 136.0, "volume": 47.0, "delta": -0.474, "gamma": 0.0143, "vega": 0.9414, "theta": -0.1669, "rho": -0.2758, "theo": 10.4992, "change": 0.41, "open": 9.69, "high": 10.92, "low": 8.38, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-28T15:06:10", "percent_change": 4.02355, "prev_day_close": 10.1900000572205}, {"option": "SPY261002C00769000", "bid": 11.9, "bid_size": 94.0, "ask": 11.95, "ask_size": 141.0, "iv": 0.1187, "open_interest": 85.0, "volume": 335.0, "delta": 0.5277, "gamma": 0.0142, "vega": 0.9445, "theta": -0.1632, "rho": 0.3437, "theo": 11.9141, "change": -1.25, "open": 14.01, "high": 15.55, "low": 11.84, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-08-28T15:53:01", "percent_change": -9.38439, "prev_day_close": 13.3200001716614}, {"option": "SPY261002P00769000", "bid": 10.87, "bid_size": 96.0, "ask": 10.93, "ask_size": 145.0, "iv": 0.1186, "open_interest": 208.0, "volume": 11.0, "delta": -0.4883, "gamma": 0.0145, "vega": 0.9431, "theta": -0.166, "rho": -0.2838, "theo": 10.9012, "change": 0.13, "open": 9.85, "high": 11.58, "low": 8.78, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-28T15:41:22", "percent_change": 1.22989, "prev_day_close": 10.5700001716614}, {"option": "SPY261002C00770000", "bid": 11.31, "bid_size": 52.0, "ask": 11.36, "ask_size": 142.0, "iv": 0.1177, "open_interest": 505.0, "volume": 1384.0, "delta": 0.5135, "gamma": 0.0144, "vega": 0.9459, "theta": -0.1621, "rho": 0.334, "theo": 11.3195, "change": -1.16, "open": 13.46, "high": 15.0, "low": 11.05, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-08-28T15:58:51", "percent_change": -9.12667, "prev_day_close": 12.7099995613098}, {"option": "SPY261002P00770000", "bid": 11.29, "bid_size": 96.0, "ask": 11.35, "ask_size": 145.0, "iv": 0.1177, "open_interest": 386.0, "volume": 199.0, "delta": -0.5028, "gamma": 0.0146, "vega": 0.944, "theta": -0.1649, "rho": -0.292, "theo": 11.317, "change": 0.345, "open": 10.22, "high": 11.86, "low": 9.16, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-08-28T15:51:48", "percent_change": 3.14638, "prev_day_close": 10.9649996757507}, {"option": "SPY261002C00771000", "bid": 10.73, "bid_size": 96.0, "ask": 10.78, "ask_size": 152.0, "iv": 0.1168, "open_interest": 119.0, "volume": 235.0, "delta": 0.4991, "gamma": 0.0145, "vega": 0.9468, "theta": -0.1608, "rho": 0.3289, "theo": 10.7407, "change": -1.3, "open": 13.13, "high": 13.32, "low": 10.74, "tick": "no_change", "last_trade_price": 10.82, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -10.7261, "prev_day_close": 12.1200003623962}, {"option": "SPY261002P00771000", "bid": 11.72, "bid_size": 96.0, "ask": 11.78, "ask_size": 77.0, "iv": 0.1168, "open_interest": 77.0, "volume": 418.0, "delta": -0.5175, "gamma": 0.0147, "vega": 0.9426, "theta": -0.1636, "rho": -0.3004, "theo": 11.7528, "change": 0.31, "open": 10.91, "high": 12.37, "low": 9.42, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-08-28T16:14:12", "percent_change": 2.72408, "prev_day_close": 11.3799996376038}, {"option": "SPY261002C00772000", "bid": 10.17, "bid_size": 96.0, "ask": 10.22, "ask_size": 145.0, "iv": 0.1159, "open_interest": 145.0, "volume": 168.0, "delta": 0.4845, "gamma": 0.0146, "vega": 0.9467, "theta": -0.1593, "rho": 0.3248, "theo": 10.1793, "change": -1.4, "open": 12.54, "high": 13.53, "low": 10.14, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-08-28T15:08:16", "percent_change": -12.1317, "prev_day_close": 11.5400004386902}, {"option": "SPY261002P00772000", "bid": 12.17, "bid_size": 96.0, "ask": 12.23, "ask_size": 77.0, "iv": 0.1158, "open_interest": 85.0, "volume": 126.0, "delta": -0.5325, "gamma": 0.0148, "vega": 0.9397, "theta": -0.1621, "rho": -0.304, "theo": 12.2064, "change": 0.315, "open": 11.35, "high": 12.51, "low": 9.83, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-08-28T15:38:16", "percent_change": 2.6661, "prev_day_close": 11.8150000572205}, {"option": "SPY261002C00773000", "bid": 9.62, "bid_size": 96.0, "ask": 9.67, "ask_size": 1.0, "iv": 0.115, "open_interest": 90.0, "volume": 657.0, "delta": 0.4698, "gamma": 0.0146, "vega": 0.9448, "theta": -0.1576, "rho": 0.3148, "theo": 9.635, "change": -1.42, "open": 11.72, "high": 12.59, "low": 9.44, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-28T15:01:48", "percent_change": -12.9444, "prev_day_close": 10.9699997901916}, {"option": "SPY261002P00773000", "bid": 12.64, "bid_size": 94.0, "ask": 12.7, "ask_size": 141.0, "iv": 0.1149, "open_interest": 189.0, "volume": 228.0, "delta": -0.5477, "gamma": 0.0149, "vega": 0.9358, "theta": -0.1603, "rho": -0.311, "theo": 12.6776, "change": 0.235, "open": 11.53, "high": 13.17, "low": 10.11, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-28T15:28:25", "percent_change": 1.91602, "prev_day_close": 12.2649998664856}, {"option": "SPY261002C00774000", "bid": 9.1, "bid_size": 97.0, "ask": 9.15, "ask_size": 146.0, "iv": 0.1142, "open_interest": 189.0, "volume": 896.0, "delta": 0.4549, "gamma": 0.0147, "vega": 0.9417, "theta": -0.1558, "rho": 0.3045, "theo": 9.1073, "change": -1.335, "open": 10.83, "high": 12.52, "low": 8.91, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-08-28T16:10:14", "percent_change": -12.8058, "prev_day_close": 10.4249997138977}, {"option": "SPY261002P00774000", "bid": 13.13, "bid_size": 50.0, "ask": 13.19, "ask_size": 139.0, "iv": 0.1141, "open_interest": 146.0, "volume": 45.0, "delta": -0.563, "gamma": 0.0149, "vega": 0.9323, "theta": -0.1584, "rho": -0.3186, "theo": 13.1639, "change": 0.535, "open": 11.71, "high": 13.26, "low": 10.6, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-08-28T14:28:20", "percent_change": 4.20432, "prev_day_close": 12.7249999046326}, {"option": "SPY261002C00775000", "bid": 8.59, "bid_size": 98.0, "ask": 8.63, "ask_size": 1.0, "iv": 0.1133, "open_interest": 198.0, "volume": 309.0, "delta": 0.4398, "gamma": 0.0147, "vega": 0.9373, "theta": -0.1538, "rho": 0.294, "theo": 8.5966, "change": -1.29, "open": 10.56, "high": 11.96, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-28T16:06:22", "percent_change": -13.0435, "prev_day_close": 9.8899998664856}, {"option": "SPY261002P00775000", "bid": 13.19, "bid_size": 12.0, "ask": 14.16, "ask_size": 70.0, "iv": 0.1131, "open_interest": 154.0, "volume": 138.0, "delta": -0.5784, "gamma": 0.015, "vega": 0.9281, "theta": -0.1564, "rho": -0.328, "theo": 13.6652, "change": 0.435, "open": 12.58, "high": 14.09, "low": 10.99, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-08-28T16:00:12", "percent_change": 3.29421, "prev_day_close": 13.2049999237061}, {"option": "SPY261002C00776000", "bid": 8.09, "bid_size": 99.0, "ask": 8.14, "ask_size": 80.0, "iv": 0.1125, "open_interest": 99.0, "volume": 49.0, "delta": 0.4247, "gamma": 0.0147, "vega": 0.9316, "theta": -0.1515, "rho": 0.2888, "theo": 8.1035, "change": -1.165, "open": 9.8, "high": 11.34, "low": 8.21, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-08-28T15:49:35", "percent_change": -12.4267, "prev_day_close": 9.375}, {"option": "SPY261002P00776000", "bid": 13.38, "bid_size": 135.0, "ask": 14.96, "ask_size": 135.0, "iv": 0.1122, "open_interest": 168.0, "volume": 20.0, "delta": -0.5938, "gamma": 0.0149, "vega": 0.9178, "theta": -0.154, "rho": -0.3362, "theo": 14.1902, "change": -0.61, "open": 13.1, "high": 13.2, "low": 11.37, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-08-28T11:55:33", "percent_change": -4.45581, "prev_day_close": 13.6900000572205}, {"option": "SPY261002C00777000", "bid": 7.62, "bid_size": 102.0, "ask": 7.67, "ask_size": 151.0, "iv": 0.1118, "open_interest": 119.0, "volume": 153.0, "delta": 0.4095, "gamma": 0.0147, "vega": 0.9248, "theta": -0.1491, "rho": 0.2804, "theo": 7.6291, "change": -1.23, "open": 9.38, "high": 10.88, "low": 7.49, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -13.8513, "prev_day_close": 8.87999963760376}, {"option": "SPY261002P00777000", "bid": 13.91, "bid_size": 4.0, "ask": 15.52, "ask_size": 4.0, "iv": 0.1114, "open_interest": 77.0, "volume": 29.0, "delta": -0.6094, "gamma": 0.0149, "vega": 0.9071, "theta": -0.1514, "rho": -0.3394, "theo": 14.7343, "change": 1.09, "open": 11.85, "high": 15.3, "low": 11.85, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-28T14:53:29", "percent_change": 7.67065, "prev_day_close": 14.210000038147}, {"option": "SPY261002C00778000", "bid": 7.16, "bid_size": 103.0, "ask": 7.21, "ask_size": 152.0, "iv": 0.111, "open_interest": 44.0, "volume": 38.0, "delta": 0.3944, "gamma": 0.0146, "vega": 0.9167, "theta": -0.1466, "rho": 0.2699, "theo": 7.1725, "change": -1.095, "open": 10.18, "high": 10.18, "low": 7.24, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-28T15:33:03", "percent_change": -13.0435, "prev_day_close": 8.39499998092651}, {"option": "SPY261002P00778000", "bid": 14.45, "bid_size": 4.0, "ask": 16.09, "ask_size": 4.0, "iv": 0.1106, "open_interest": 119.0, "volume": 1.0, "delta": -0.625, "gamma": 0.0148, "vega": 0.8978, "theta": -0.1487, "rho": -0.3463, "theo": 15.2952, "change": -2.245, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-28T11:36:34", "percent_change": -15.2255, "prev_day_close": 14.7449998855591}, {"option": "SPY261002C00779000", "bid": 6.72, "bid_size": 106.0, "ask": 6.77, "ask_size": 156.0, "iv": 0.1102, "open_interest": 751.0, "volume": 14.0, "delta": 0.3792, "gamma": 0.0146, "vega": 0.9072, "theta": -0.1438, "rho": 0.2592, "theo": 6.7335, "change": -1.015, "open": 8.29, "high": 9.63, "low": 6.91, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-08-28T13:05:29", "percent_change": -12.8076, "prev_day_close": 7.92499995231628}, {"option": "SPY261002P00779000", "bid": 15.02, "bid_size": 4.0, "ask": 16.69, "ask_size": 4.0, "iv": 0.1099, "open_interest": 181.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0148, "vega": 0.8889, "theta": -0.1458, "rho": -0.354, "theo": 15.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 15.289999961853}, {"option": "SPY261002C00780000", "bid": 6.3, "bid_size": 108.0, "ask": 6.35, "ask_size": 159.0, "iv": 0.1094, "open_interest": 684.0, "volume": 647.0, "delta": 0.364, "gamma": 0.0145, "vega": 0.8963, "theta": -0.1409, "rho": 0.2485, "theo": 6.3124, "change": -1.175, "open": 7.85, "high": 9.26, "low": 6.15, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T16:06:22", "percent_change": -15.7191, "prev_day_close": 7.47499990463257}, {"option": "SPY261002P00780000", "bid": 16.3, "bid_size": 6.0, "ask": 17.41, "ask_size": 6.0, "iv": 0.1139, "open_interest": 358.0, "volume": 45.0, "delta": -0.656, "gamma": 0.0146, "vega": 0.8755, "theta": -0.1427, "rho": -0.3628, "theo": 16.4668, "change": 0.81, "open": 15.0, "high": 16.68, "low": 13.5, "tick": "no_change", "last_trade_price": 16.68, "last_trade_time": "2026-08-28T13:32:32", "percent_change": 5.10397, "prev_day_close": 15.8699998855591}, {"option": "SPY261002C00781000", "bid": 5.89, "bid_size": 111.0, "ask": 5.94, "ask_size": 163.0, "iv": 0.1088, "open_interest": 79.0, "volume": 40.0, "delta": 0.3489, "gamma": 0.0143, "vega": 0.8838, "theta": -0.1378, "rho": 0.2428, "theo": 5.9095, "change": -0.855, "open": 6.44, "high": 6.76, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-08-28T15:58:44", "percent_change": -12.1363, "prev_day_close": 7.04500007629394}, {"option": "SPY261002P00781000", "bid": 15.4, "bid_size": 12.0, "ask": 18.79, "ask_size": 12.0, "iv": 0.1088, "open_interest": 19.0, "volume": 1.0, "delta": -0.6713, "gamma": 0.0145, "vega": 0.8577, "theta": -0.1394, "rho": -0.3651, "theo": 17.0846, "change": 0.655, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-28T13:58:34", "percent_change": 3.98297, "prev_day_close": 16.4450006484985}, {"option": "SPY261002C00782000", "bid": 5.51, "bid_size": 115.0, "ask": 5.55, "ask_size": 166.0, "iv": 0.108, "open_interest": 76.0, "volume": 14.0, "delta": 0.3339, "gamma": 0.0142, "vega": 0.8705, "theta": -0.1346, "rho": 0.2323, "theo": 5.525, "change": -0.995, "open": 6.99, "high": 8.07, "low": 5.63, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-08-28T15:32:03", "percent_change": -15.0189, "prev_day_close": 6.625}, {"option": "SPY261002P00782000", "bid": 15.93, "bid_size": 4.0, "ask": 19.42, "ask_size": 4.0, "iv": 0.1075, "open_interest": 26.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0143, "vega": 0.8404, "theta": -0.1359, "rho": -0.3715, "theo": 17.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-08-27T09:32:23", "percent_change": 0.0, "prev_day_close": 17.039999961853}, {"option": "SPY261002C00783000", "bid": 5.14, "bid_size": 118.0, "ask": 5.18, "ask_size": 92.0, "iv": 0.1074, "open_interest": 86.0, "volume": 831.0, "delta": 0.3191, "gamma": 0.014, "vega": 0.8561, "theta": -0.1312, "rho": 0.2219, "theo": 5.1578, "change": -0.955, "open": 7.26, "high": 7.71, "low": 5.03, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-08-28T15:38:30", "percent_change": -15.3168, "prev_day_close": 6.23499989509582}, {"option": "SPY261002P00783000", "bid": 16.58, "bid_size": 4.0, "ask": 20.06, "ask_size": 12.0, "iv": 0.1068, "open_interest": 0.0, "volume": 1.0, "delta": -0.7017, "gamma": 0.0141, "vega": 0.827, "theta": -0.1322, "rho": -0.3783, "theo": 18.371, "change": -0.565, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-28T11:54:02", "percent_change": -3.19841, "prev_day_close": 17.664999961853}, {"option": "SPY261002C00784000", "bid": 4.79, "bid_size": 123.0, "ask": 4.83, "ask_size": 175.0, "iv": 0.1068, "open_interest": 42.0, "volume": 134.0, "delta": 0.3045, "gamma": 0.0138, "vega": 0.8403, "theta": -0.1277, "rho": 0.2114, "theo": 4.808, "change": -0.985, "open": 5.77, "high": 7.33, "low": 4.8, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-08-28T15:49:09", "percent_change": -16.852, "prev_day_close": 5.84500002861023}, {"option": "SPY261002P00784000", "bid": 17.25, "bid_size": 4.0, "ask": 20.72, "ask_size": 4.0, "iv": 0.1061, "open_interest": 10.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0139, "vega": 0.8128, "theta": -0.1285, "rho": -0.3874, "theo": 19.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.86, "last_trade_time": "2026-08-27T11:40:26", "percent_change": 0.0, "prev_day_close": 18.3099994659424}, {"option": "SPY261002C00785000", "bid": 4.46, "bid_size": 68.0, "ask": 4.5, "ask_size": 177.0, "iv": 0.1062, "open_interest": 184.0, "volume": 311.0, "delta": 0.29, "gamma": 0.0136, "vega": 0.8233, "theta": -0.1241, "rho": 0.2039, "theo": 4.4756, "change": -0.875, "open": 5.88, "high": 7.01, "low": 4.38, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-08-28T15:33:30", "percent_change": -15.9526, "prev_day_close": 5.48499989509582}, {"option": "SPY261002P00785000", "bid": 19.52, "bid_size": 6.0, "ask": 21.28, "ask_size": 13.0, "iv": 0.1148, "open_interest": 2.0, "volume": 11.0, "delta": -0.7311, "gamma": 0.0136, "vega": 0.7884, "theta": -0.1246, "rho": -0.3885, "theo": 19.7265, "change": 0.845, "open": 17.17, "high": 19.8, "low": 17.17, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-28T12:21:21", "percent_change": 4.45793, "prev_day_close": 18.9549999237061}, {"option": "SPY261002C00786000", "bid": 4.14, "bid_size": 128.0, "ask": 4.18, "ask_size": 180.0, "iv": 0.1056, "open_interest": 153.0, "volume": 28.0, "delta": 0.2758, "gamma": 0.0133, "vega": 0.8049, "theta": -0.1204, "rho": 0.1941, "theo": 4.1606, "change": -1.055, "open": 4.84, "high": 6.4, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-08-28T15:01:12", "percent_change": -20.5453, "prev_day_close": 5.13499999046326}, {"option": "SPY261002P00786000", "bid": 18.64, "bid_size": 4.0, "ask": 22.1, "ask_size": 4.0, "iv": 0.1048, "open_interest": 1.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0133, "vega": 0.7655, "theta": -0.1205, "rho": -0.3944, "theo": 20.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-08-26T10:36:05", "percent_change": 0.0, "prev_day_close": 19.6199998855591}, {"option": "SPY261002C00787000", "bid": 3.84, "bid_size": 130.0, "ask": 3.88, "ask_size": 182.0, "iv": 0.1051, "open_interest": 199.0, "volume": 57.0, "delta": 0.2619, "gamma": 0.013, "vega": 0.7861, "theta": -0.1166, "rho": 0.1843, "theo": 3.8622, "change": -0.855, "open": 5.32, "high": 5.94, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T13:41:05", "percent_change": -17.794, "prev_day_close": 4.8050000667572}, {"option": "SPY261002P00787000", "bid": 19.37, "bid_size": 1.0, "ask": 22.82, "ask_size": 1.0, "iv": 0.1043, "open_interest": 12.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.013, "vega": 0.7459, "theta": -0.1164, "rho": -0.4001, "theo": 21.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-08-17T15:31:53", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SPY261002C00788000", "bid": 3.56, "bid_size": 134.0, "ask": 3.6, "ask_size": 183.0, "iv": 0.1046, "open_interest": 119.0, "volume": 168.0, "delta": 0.2483, "gamma": 0.0127, "vega": 0.7665, "theta": -0.1127, "rho": 0.1745, "theo": 3.5799, "change": -0.905, "open": 4.87, "high": 5.5, "low": 3.55, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-28T15:07:58", "percent_change": -20.1784, "prev_day_close": 4.48499989509582}, {"option": "SPY261002P00788000", "bid": 20.11, "bid_size": 1.0, "ask": 23.56, "ask_size": 1.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0127, "vega": 0.7297, "theta": -0.1122, "rho": -0.4078, "theo": 21.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0149993896484}, {"option": "SPY261002C00789000", "bid": 3.29, "bid_size": 136.0, "ask": 3.33, "ask_size": 186.0, "iv": 0.104, "open_interest": 330.0, "volume": 25.0, "delta": 0.235, "gamma": 0.0124, "vega": 0.7457, "theta": -0.1087, "rho": 0.1659, "theo": 3.3136, "change": 1.065, "open": 4.52, "high": 5.41, "low": 4.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-28T11:32:43", "percent_change": 25.448, "prev_day_close": 4.18499994277954}, {"option": "SPY261002P00789000", "bid": 20.98, "bid_size": 1.0, "ask": 24.31, "ask_size": 4.0, "iv": 0.1041, "open_interest": 21.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0123, "vega": 0.7044, "theta": -0.1079, "rho": -0.4087, "theo": 22.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.78, "last_trade_time": "2026-08-27T14:01:53", "percent_change": 0.0, "prev_day_close": 21.7300004959106}, {"option": "SPY261002C00790000", "bid": 3.04, "bid_size": 139.0, "ask": 3.08, "ask_size": 188.0, "iv": 0.1036, "open_interest": 712.0, "volume": 109.0, "delta": 0.222, "gamma": 0.0121, "vega": 0.7239, "theta": -0.1047, "rho": 0.1575, "theo": 3.0631, "change": -0.625, "open": 4.03, "high": 4.9, "low": 3.05, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-08-28T15:58:21", "percent_change": -16.0051, "prev_day_close": 3.90500009059906}, {"option": "SPY261002P00790000", "bid": 21.64, "bid_size": 4.0, "ask": 25.07, "ask_size": 5.0, "iv": 0.1027, "open_interest": 0.0, "volume": 2.0, "delta": -0.7994, "gamma": 0.0119, "vega": 0.6751, "theta": -0.1035, "rho": -0.4138, "theo": 23.4163, "change": 0.54, "open": 21.96, "high": 23.01, "low": 21.96, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-08-28T10:14:13", "percent_change": 2.4032, "prev_day_close": 22.4700002670288}, {"option": "SPY261002C00791000", "bid": 2.81, "bid_size": 142.0, "ask": 2.84, "ask_size": 102.0, "iv": 0.103, "open_interest": 76.0, "volume": 20.0, "delta": 0.2094, "gamma": 0.0117, "vega": 0.7018, "theta": -0.1007, "rho": 0.1486, "theo": 2.8277, "change": -0.84, "open": 3.82, "high": 4.66, "low": 2.79, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-08-28T14:58:37", "percent_change": -23.1405, "prev_day_close": 3.62999999523163}, {"option": "SPY261002P00791000", "bid": 22.43, "bid_size": 1.0, "ask": 25.86, "ask_size": 1.0, "iv": 0.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0115, "vega": 0.6512, "theta": -0.0991, "rho": -0.4185, "theo": 24.2009, "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": 23.2200002670288}, {"option": "SPY261002C00792000", "bid": 2.59, "bid_size": 78.0, "ask": 2.62, "ask_size": 192.0, "iv": 0.1026, "open_interest": 100.0, "volume": 142.0, "delta": 0.1973, "gamma": 0.0113, "vega": 0.6795, "theta": -0.0967, "rho": 0.1399, "theo": 2.6067, "change": -0.59, "open": 4.43, "high": 4.43, "low": 2.58, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-28T15:50:26", "percent_change": -17.5074, "prev_day_close": 3.37000000476837}, {"option": "SPY261002P00792000", "bid": 23.29, "bid_size": 10.0, "ask": 26.65, "ask_size": 1.0, "iv": 0.1023, "open_interest": 0.0, "volume": 1.0, "delta": -0.824, "gamma": 0.0111, "vega": 0.6329, "theta": -0.0948, "rho": -0.4251, "theo": 24.9965, "change": -0.17, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-08-28T09:38:15", "percent_change": -0.709221, "prev_day_close": 23.9700002670288}, {"option": "SPY261002C00793000", "bid": 2.38, "bid_size": 283.0, "ask": 2.42, "ask_size": 368.0, "iv": 0.1023, "open_interest": 104.0, "volume": 217.0, "delta": 0.1855, "gamma": 0.011, "vega": 0.6566, "theta": -0.0926, "rho": 0.1317, "theo": 2.4, "change": -0.675, "open": 3.53, "high": 3.54, "low": 2.35, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-08-28T15:20:09", "percent_change": -21.5311, "prev_day_close": 3.13499999046326}, {"option": "SPY261002P00793000", "bid": 24.05, "bid_size": 10.0, "ask": 27.47, "ask_size": 1.0, "iv": 0.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0107, "vega": 0.6082, "theta": -0.0904, "rho": -0.4258, "theo": 25.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "SPY261002C00794000", "bid": 2.19, "bid_size": 179.0, "ask": 2.22, "ask_size": 196.0, "iv": 0.1019, "open_interest": 212.0, "volume": 77.0, "delta": 0.1742, "gamma": 0.0106, "vega": 0.633, "theta": -0.0886, "rho": 0.1242, "theo": 2.207, "change": -0.64, "open": 3.3, "high": 3.91, "low": 2.26, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-08-28T15:24:34", "percent_change": -22.069, "prev_day_close": 2.90000009536743}, {"option": "SPY261002P00794000", "bid": 26.36, "bid_size": 4.0, "ask": 28.29, "ask_size": 1.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0103, "vega": 0.5784, "theta": -0.086, "rho": -0.4296, "theo": 26.6391, "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": 26.125}, {"option": "SPY261002C00795000", "bid": 2.01, "bid_size": 184.0, "ask": 2.04, "ask_size": 198.0, "iv": 0.1016, "open_interest": 7731.0, "volume": 1244.0, "delta": 0.1633, "gamma": 0.0102, "vega": 0.6092, "theta": -0.0846, "rho": 0.1164, "theo": 2.0272, "change": -0.605, "open": 2.64, "high": 3.6, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-28T16:00:53", "percent_change": -22.449, "prev_day_close": 2.69500005245209}, {"option": "SPY261002P00795000", "bid": 27.19, "bid_size": 4.0, "ask": 29.13, "ask_size": 1.0, "iv": 0.1138, "open_interest": 0.0, "volume": 1.0, "delta": -0.8572, "gamma": 0.0098, "vega": 0.5519, "theta": -0.0817, "rho": -0.4333, "theo": 27.4787, "change": -1.1, "open": 25.82, "high": 25.82, "low": 25.82, "tick": "down", "last_trade_price": 25.82, "last_trade_time": "2026-08-28T09:40:36", "percent_change": -4.08618, "prev_day_close": 26.9200000762939}, {"option": "SPY261002C00796000", "bid": 1.84, "bid_size": 302.0, "ask": 1.87, "ask_size": 107.0, "iv": 0.1012, "open_interest": 200.0, "volume": 133.0, "delta": 0.1529, "gamma": 0.0098, "vega": 0.5858, "theta": -0.0806, "rho": 0.109, "theo": 1.8598, "change": -0.6, "open": 2.62, "high": 3.23, "low": 1.84, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-28T15:11:00", "percent_change": -24.0964, "prev_day_close": 2.49000000953674}, {"option": "SPY261002P00796000", "bid": 28.04, "bid_size": 4.0, "ask": 29.98, "ask_size": 4.0, "iv": 0.114, "open_interest": 10.0, "volume": 4.0, "delta": -0.8674, "gamma": 0.0094, "vega": 0.531, "theta": -0.0774, "rho": -0.4387, "theo": 28.3274, "change": -1.93, "open": 25.91, "high": 25.91, "low": 25.91, "tick": "down", "last_trade_price": 25.91, "last_trade_time": "2026-08-28T09:46:49", "percent_change": -6.93247, "prev_day_close": 27.8400001525879}, {"option": "SPY261002C00797000", "bid": 1.69, "bid_size": 193.0, "ask": 1.72, "ask_size": 391.0, "iv": 0.101, "open_interest": 305.0, "volume": 58.0, "delta": 0.1429, "gamma": 0.0094, "vega": 0.5622, "theta": -0.0768, "rho": 0.1019, "theo": 1.7045, "change": -0.48, "open": 2.46, "high": 2.99, "low": 1.69, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-28T15:40:32", "percent_change": -20.8696, "prev_day_close": 2.29999995231628}, {"option": "SPY261002P00797000", "bid": 27.46, "bid_size": 1.0, "ask": 30.84, "ask_size": 1.0, "iv": 0.1044, "open_interest": 11.0, "volume": 0.0, "delta": -0.877, "gamma": 0.009, "vega": 0.5082, "theta": -0.0733, "rho": -0.4388, "theo": 29.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.24, "last_trade_time": "2026-08-20T15:59:43", "percent_change": 0.0, "prev_day_close": 28.585000038147}, {"option": "SPY261002C00798000", "bid": 1.54, "bid_size": 328.0, "ask": 1.58, "ask_size": 404.0, "iv": 0.1007, "open_interest": 207.0, "volume": 122.0, "delta": 0.1334, "gamma": 0.009, "vega": 0.5385, "theta": -0.0729, "rho": 0.0954, "theo": 1.5608, "change": -0.505, "open": 2.19, "high": 2.79, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-28T15:35:12", "percent_change": -23.7647, "prev_day_close": 2.125}, {"option": "SPY261002P00798000", "bid": 28.34, "bid_size": 1.0, "ask": 31.72, "ask_size": 1.0, "iv": 0.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0085, "vega": 0.4805, "theta": -0.0692, "rho": -0.4418, "theo": 30.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4549999237061}, {"option": "SPY261002C00799000", "bid": 1.41, "bid_size": 342.0, "ask": 1.44, "ask_size": 219.0, "iv": 0.1004, "open_interest": 129.0, "volume": 1844.0, "delta": 0.1244, "gamma": 0.0086, "vega": 0.5149, "theta": -0.0692, "rho": 0.0889, "theo": 1.428, "change": -0.49, "open": 1.86, "high": 2.65, "low": 1.47, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T15:38:30", "percent_change": -25.0, "prev_day_close": 1.96000003814697}, {"option": "SPY261002P00799000", "bid": 29.23, "bid_size": 1.0, "ask": 32.6, "ask_size": 1.0, "iv": 0.0996, "open_interest": 1.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0081, "vega": 0.4531, "theta": -0.0652, "rho": -0.4446, "theo": 30.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-26T09:53:10", "percent_change": 0.0, "prev_day_close": 30.3149995803833}, {"option": "SPY261002C00800000", "bid": 1.29, "bid_size": 358.0, "ask": 1.32, "ask_size": 432.0, "iv": 0.1002, "open_interest": 1397.0, "volume": 979.0, "delta": 0.1158, "gamma": 0.0081, "vega": 0.4919, "theta": -0.0656, "rho": 0.0828, "theo": 1.3054, "change": -0.455, "open": 1.87, "high": 2.42, "low": 1.27, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T16:02:20", "percent_change": -25.2078, "prev_day_close": 1.80500000715256}, {"option": "SPY261002P00800000", "bid": 30.13, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.0995, "open_interest": 479.0, "volume": 32.0, "delta": -0.9028, "gamma": 0.0076, "vega": 0.4313, "theta": -0.0613, "rho": -0.4488, "theo": 31.8437, "change": 0.485, "open": 29.96, "high": 32.1, "low": 27.2, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-08-28T14:41:33", "percent_change": 1.55474, "prev_day_close": 31.1949996948242}, {"option": "SPY261002C00801000", "bid": 1.18, "bid_size": 224.0, "ask": 1.21, "ask_size": 442.0, "iv": 0.1001, "open_interest": 128.0, "volume": 19.0, "delta": 0.1077, "gamma": 0.0078, "vega": 0.4693, "theta": -0.0621, "rho": 0.077, "theo": 1.1926, "change": -0.41, "open": 2.11, "high": 2.21, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T14:20:59", "percent_change": -24.6988, "prev_day_close": 1.6599999666214}, {"option": "SPY261002P00801000", "bid": 31.31, "bid_size": 4.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0072, "vega": 0.4115, "theta": -0.0576, "rho": -0.4493, "theo": 32.7458, "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": 32.0650005340576}, {"option": "SPY261002C00802000", "bid": 1.07, "bid_size": 493.0, "ask": 1.1, "ask_size": 238.0, "iv": 0.0998, "open_interest": 81.0, "volume": 7.0, "delta": 0.1001, "gamma": 0.0074, "vega": 0.447, "theta": -0.0587, "rho": 0.0716, "theo": 1.0892, "change": -0.39, "open": 1.64, "high": 2.05, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-28T13:10:41", "percent_change": -25.4902, "prev_day_close": 1.52999997138977}, {"option": "SPY261002P00802000", "bid": 31.96, "bid_size": 1.0, "ask": 35.31, "ask_size": 1.0, "iv": 0.0992, "open_interest": 1.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0068, "vega": 0.3875, "theta": -0.0541, "rho": -0.4508, "theo": 33.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-20T14:48:29", "percent_change": 0.0, "prev_day_close": 33.0049991607666}, {"option": "SPY261002C00803000", "bid": 0.98, "bid_size": 510.0, "ask": 1.01, "ask_size": 598.0, "iv": 0.0998, "open_interest": 215.0, "volume": 78.0, "delta": 0.093, "gamma": 0.007, "vega": 0.4251, "theta": -0.0554, "rho": 0.0665, "theo": 0.9944, "change": -0.405, "open": 1.9, "high": 1.9, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T16:13:11", "percent_change": -28.8256, "prev_day_close": 1.40499997138977}, {"option": "SPY261002P00803000", "bid": 32.89, "bid_size": 1.0, "ask": 36.23, "ask_size": 1.0, "iv": 0.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0064, "vega": 0.3639, "theta": -0.0506, "rho": -0.4529, "theo": 34.5803, "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": 33.3799991607666}, {"option": "SPY261002C00804000", "bid": 0.89, "bid_size": 526.0, "ask": 0.92, "ask_size": 611.0, "iv": 0.0996, "open_interest": 111.0, "volume": 4.0, "delta": 0.0862, "gamma": 0.0066, "vega": 0.404, "theta": -0.0523, "rho": 0.0617, "theo": 0.9076, "change": -0.31, "open": 1.52, "high": 1.52, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T14:01:52", "percent_change": -24.031, "prev_day_close": 1.28999996185303}, {"option": "SPY261002P00804000", "bid": 33.82, "bid_size": 1.0, "ask": 37.16, "ask_size": 1.0, "iv": 0.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.006, "vega": 0.3423, "theta": -0.0474, "rho": -0.4561, "theo": 35.5064, "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": 34.2750015258789}, {"option": "SPY261002C00805000", "bid": 0.81, "bid_size": 544.0, "ask": 0.84, "ask_size": 626.0, "iv": 0.0995, "open_interest": 433.0, "volume": 288.0, "delta": 0.08, "gamma": 0.0062, "vega": 0.3836, "theta": -0.0493, "rho": 0.0572, "theo": 0.8283, "change": -0.34, "open": 1.25, "high": 1.63, "low": 0.8, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T16:05:13", "percent_change": -28.8136, "prev_day_close": 1.18000000715256}, {"option": "SPY261002P00805000", "bid": 34.76, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0056, "vega": 0.3245, "theta": -0.0443, "rho": -0.4586, "theo": 36.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1599998474121}, {"option": "SPY261002C00806000", "bid": 0.74, "bid_size": 557.0, "ask": 0.77, "ask_size": 637.0, "iv": 0.0995, "open_interest": 270.0, "volume": 28.0, "delta": 0.0741, "gamma": 0.0059, "vega": 0.3639, "theta": -0.0464, "rho": 0.053, "theo": 0.7562, "change": -0.31, "open": 1.57, "high": 1.57, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-28T14:37:37", "percent_change": -28.4404, "prev_day_close": 1.0900000333786}, {"option": "SPY261002P00806000", "bid": 35.8, "bid_size": 4.0, "ask": 39.04, "ask_size": 1.0, "iv": 0.1011, "open_interest": 1.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0053, "vega": 0.3051, "theta": -0.0414, "rho": -0.457, "theo": 37.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-08-27T16:01:56", "percent_change": 0.0, "prev_day_close": 36.1599998474121}, {"option": "SPY261002C00807000", "bid": 0.68, "bid_size": 126.0, "ask": 0.7, "ask_size": 649.0, "iv": 0.0996, "open_interest": 174.0, "volume": 6.0, "delta": 0.0687, "gamma": 0.0056, "vega": 0.3448, "theta": -0.0437, "rho": 0.0491, "theo": 0.6906, "change": -0.27, "open": 1.03, "high": 1.03, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T16:01:46", "percent_change": -27.0, "prev_day_close": 1.0}, {"option": "SPY261002P00807000", "bid": 36.66, "bid_size": 1.0, "ask": 39.99, "ask_size": 1.0, "iv": 0.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0049, "vega": 0.2859, "theta": -0.0386, "rho": -0.4584, "theo": 38.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "SPY261002C00808000", "bid": 0.62, "bid_size": 458.0, "ask": 0.64, "ask_size": 659.0, "iv": 0.0996, "open_interest": 58.0, "volume": 9.0, "delta": 0.0636, "gamma": 0.0052, "vega": 0.3265, "theta": -0.0412, "rho": 0.0455, "theo": 0.6309, "change": -0.05, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T11:59:28", "percent_change": -5.4945, "prev_day_close": 0.909999996423721}, {"option": "SPY261002P00808000", "bid": 37.62, "bid_size": 1.0, "ask": 40.94, "ask_size": 1.0, "iv": 0.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0046, "vega": 0.2675, "theta": -0.036, "rho": -0.4581, "theo": 39.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0100002288818}, {"option": "SPY261002C00809000", "bid": 0.56, "bid_size": 599.0, "ask": 0.59, "ask_size": 670.0, "iv": 0.0996, "open_interest": 143.0, "volume": 7.0, "delta": 0.0589, "gamma": 0.0049, "vega": 0.3091, "theta": -0.0388, "rho": 0.0422, "theo": 0.5768, "change": -0.22, "open": 0.91, "high": 1.13, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T14:11:30", "percent_change": -26.1905, "prev_day_close": 0.840000003576279}, {"option": "SPY261002P00809000", "bid": 38.58, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0043, "vega": 0.2516, "theta": -0.0336, "rho": -0.4564, "theo": 40.2324, "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": 39.0249996185303}, {"option": "SPY261002C00810000", "bid": 0.52, "bid_size": 135.0, "ask": 0.54, "ask_size": 683.0, "iv": 0.0999, "open_interest": 374.0, "volume": 108.0, "delta": 0.0546, "gamma": 0.0046, "vega": 0.2926, "theta": -0.0365, "rho": 0.039, "theo": 0.5278, "change": -0.2, "open": 0.87, "high": 1.15, "low": 0.52, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T15:41:02", "percent_change": -25.974, "prev_day_close": 0.769999980926514}, {"option": "SPY261002P00810000", "bid": 39.55, "bid_size": 1.0, "ask": 42.86, "ask_size": 1.0, "iv": 0.1004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.004, "vega": 0.2362, "theta": -0.0313, "rho": -0.4526, "theo": 41.1928, "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": 39.9899997711182}, {"option": "SPY261002C00811000", "bid": 0.47, "bid_size": 625.0, "ask": 0.49, "ask_size": 153.0, "iv": 0.0998, "open_interest": 330.0, "volume": 339.0, "delta": 0.0506, "gamma": 0.0044, "vega": 0.2768, "theta": -0.0343, "rho": 0.0361, "theo": 0.4834, "change": -0.195, "open": 0.76, "high": 1.05, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T16:00:53", "percent_change": -27.6596, "prev_day_close": 0.7049999833107}, {"option": "SPY261002P00811000", "bid": 40.52, "bid_size": 1.0, "ask": 43.83, "ask_size": 1.0, "iv": 0.1009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0038, "vega": 0.2214, "theta": -0.0292, "rho": -0.4511, "theo": 42.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.56, "last_trade_time": "2026-08-26T16:01:33", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "SPY261002C00812000", "bid": 0.43, "bid_size": 650.0, "ask": 0.45, "ask_size": 525.0, "iv": 0.1, "open_interest": 176.0, "volume": 13.0, "delta": 0.0469, "gamma": 0.0041, "vega": 0.2619, "theta": -0.0323, "rho": 0.0335, "theo": 0.4434, "change": -0.185, "open": 0.7, "high": 0.97, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T13:21:40", "percent_change": -28.6822, "prev_day_close": 0.644999980926514}, {"option": "SPY261002P00812000", "bid": 41.49, "bid_size": 1.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0035, "vega": 0.2074, "theta": -0.0273, "rho": -0.4416, "theo": 43.1262, "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": 41.9300003051758}, {"option": "SPY261002C00813000", "bid": 0.4, "bid_size": 149.0, "ask": 0.42, "ask_size": 735.0, "iv": 0.1005, "open_interest": 84.0, "volume": 40.0, "delta": 0.0435, "gamma": 0.0038, "vega": 0.2477, "theta": -0.0305, "rho": 0.0311, "theo": 0.4072, "change": 0.245, "open": 0.55, "high": 0.84, "low": 0.55, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T11:29:35", "percent_change": 41.1765, "prev_day_close": 0.594999998807907}, {"option": "SPY261002P00813000", "bid": 42.47, "bid_size": 1.0, "ask": 45.77, "ask_size": 1.0, "iv": 0.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0033, "vega": 0.1942, "theta": -0.0255, "rho": -0.4298, "theo": 44.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8799991607666}, {"option": "SPY261002C00814000", "bid": 0.37, "bid_size": 2.0, "ask": 0.38, "ask_size": 167.0, "iv": 0.1007, "open_interest": 82.0, "volume": 100.0, "delta": 0.0404, "gamma": 0.0036, "vega": 0.2344, "theta": -0.0287, "rho": 0.0289, "theo": 0.3744, "change": -0.165, "open": 0.6, "high": 0.69, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T15:13:36", "percent_change": -30.2752, "prev_day_close": 0.545000016689301}, {"option": "SPY261002P00814000", "bid": 43.45, "bid_size": 1.0, "ask": 46.75, "ask_size": 1.0, "iv": 0.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0031, "vega": 0.182, "theta": -0.024, "rho": -0.42, "theo": 45.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8349990844727}, {"option": "SPY261002C00815000", "bid": 0.34, "bid_size": 158.0, "ask": 0.35, "ask_size": 172.0, "iv": 0.101, "open_interest": 834.0, "volume": 79.0, "delta": 0.0376, "gamma": 0.0034, "vega": 0.2218, "theta": -0.0271, "rho": 0.0268, "theo": 0.3449, "change": -0.15, "open": 0.74, "high": 0.74, "low": 0.34, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T16:05:13", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "SPY261002P00815000", "bid": 44.43, "bid_size": 1.0, "ask": 47.73, "ask_size": 1.0, "iv": 0.1032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0029, "vega": 0.1703, "theta": -0.0227, "rho": -0.41, "theo": 46.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8200016021728}, {"option": "SPY261002C00816000", "bid": 0.31, "bid_size": 736.0, "ask": 0.33, "ask_size": 793.0, "iv": 0.1014, "open_interest": 75.0, "volume": 2.0, "delta": 0.0349, "gamma": 0.0032, "vega": 0.21, "theta": -0.0256, "rho": 0.0249, "theo": 0.3183, "change": -0.13, "open": 0.49, "high": 0.49, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:33:54", "percent_change": -28.2609, "prev_day_close": 0.459999993443489}, {"option": "SPY261002P00816000", "bid": 45.41, "bid_size": 1.0, "ask": 48.71, "ask_size": 4.0, "iv": 0.1038, "open_interest": 1.0, "volume": 1.0, "delta": -0.9753, "gamma": 0.0027, "vega": 0.1596, "theta": -0.0214, "rho": -0.3918, "theo": 47.0259, "change": 0.98, "open": 46.78, "high": 46.78, "low": 46.78, "tick": "up", "last_trade_price": 46.78, "last_trade_time": "2026-08-28T16:01:33", "percent_change": 2.13974, "prev_day_close": 45.7999992370606}, {"option": "SPY261002C00817000", "bid": 0.29, "bid_size": 167.0, "ask": 0.3, "ask_size": 809.0, "iv": 0.1017, "open_interest": 78.0, "volume": 37.0, "delta": 0.0325, "gamma": 0.003, "vega": 0.199, "theta": -0.0242, "rho": 0.0232, "theo": 0.2942, "change": -0.125, "open": 0.41, "high": 0.66, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:34:06", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "SPY261002P00817000", "bid": 46.4, "bid_size": 1.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0026, "vega": 0.1494, "theta": -0.0205, "rho": -0.367, "theo": 48.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "SPY261002C00818000", "bid": 0.27, "bid_size": 5.0, "ask": 0.28, "ask_size": 824.0, "iv": 0.1023, "open_interest": 264.0, "volume": 5.0, "delta": 0.0303, "gamma": 0.0028, "vega": 0.1886, "theta": -0.0229, "rho": 0.0216, "theo": 0.2725, "change": -0.125, "open": 0.46, "high": 0.46, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T15:34:15", "percent_change": -31.6456, "prev_day_close": 0.394999995827675}, {"option": "SPY261002P00818000", "bid": 47.38, "bid_size": 1.0, "ask": 50.68, "ask_size": 1.0, "iv": 0.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0024, "vega": 0.1397, "theta": -0.0197, "rho": -0.3461, "theo": 48.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7549991607666}, {"option": "SPY261002C00819000", "bid": 0.25, "bid_size": 174.0, "ask": 0.26, "ask_size": 838.0, "iv": 0.1027, "open_interest": 98.0, "volume": 13.0, "delta": 0.0283, "gamma": 0.0026, "vega": 0.1788, "theta": -0.0217, "rho": 0.0202, "theo": 0.2529, "change": -0.105, "open": 0.36, "high": 0.36, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:40:08", "percent_change": -28.7671, "prev_day_close": 0.365000009536743}, {"option": "SPY261002P00819000", "bid": 48.37, "bid_size": 1.0, "ask": 51.67, "ask_size": 1.0, "iv": 0.1065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0023, "vega": 0.1308, "theta": -0.0189, "rho": -0.3269, "theo": 49.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7299995422363}, {"option": "SPY261002C00820000", "bid": 0.23, "bid_size": 804.0, "ask": 0.24, "ask_size": 854.0, "iv": 0.103, "open_interest": 169.0, "volume": 100.0, "delta": 0.0265, "gamma": 0.0025, "vega": 0.1697, "theta": -0.0205, "rho": 0.0189, "theo": 0.2351, "change": -0.085, "open": 0.42, "high": 0.53, "low": 0.23, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:41:27", "percent_change": -25.3731, "prev_day_close": 0.33500000834465}, {"option": "SPY261002P00820000", "bid": 49.36, "bid_size": 1.0, "ask": 52.65, "ask_size": 1.0, "iv": 0.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0022, "vega": 0.1224, "theta": -0.0183, "rho": -0.3089, "theo": 50.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6949996948242}, {"option": "SPY261002C00821000", "bid": 0.21, "bid_size": 815.0, "ask": 0.23, "ask_size": 864.0, "iv": 0.1036, "open_interest": 43.0, "volume": 7.0, "delta": 0.0248, "gamma": 0.0023, "vega": 0.1612, "theta": -0.0195, "rho": 0.0176, "theo": 0.2191, "change": -0.09, "open": 0.32, "high": 0.43, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:32:27", "percent_change": -29.0323, "prev_day_close": 0.310000002384186}, {"option": "SPY261002P00821000", "bid": 50.34, "bid_size": 1.0, "ask": 53.64, "ask_size": 1.0, "iv": 0.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0021, "vega": 0.1137, "theta": -0.0176, "rho": -0.2828, "theo": 51.9493, "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": 50.7099990844727}, {"option": "SPY261002C00822000", "bid": 0.2, "bid_size": 828.0, "ask": 0.21, "ask_size": 874.0, "iv": 0.1041, "open_interest": 4.0, "volume": 3.0, "delta": 0.0232, "gamma": 0.0022, "vega": 0.1533, "theta": -0.0185, "rho": 0.0165, "theo": 0.2045, "change": -0.075, "open": 0.39, "high": 0.39, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:32:49", "percent_change": -26.3158, "prev_day_close": 0.284999996423721}, {"option": "SPY261002P00822000", "bid": 51.33, "bid_size": 1.0, "ask": 54.63, "ask_size": 1.0, "iv": 0.1085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0019, "vega": 0.105, "theta": -0.0169, "rho": -0.2564, "theo": 52.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "SPY261002C00823000", "bid": 0.18, "bid_size": 841.0, "ask": 0.2, "ask_size": 885.0, "iv": 0.1049, "open_interest": 11.0, "volume": 290.0, "delta": 0.0218, "gamma": 0.0021, "vega": 0.1458, "theta": -0.0176, "rho": 0.0155, "theo": 0.1913, "change": -0.085, "open": 0.32, "high": 0.37, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:33:05", "percent_change": -32.0755, "prev_day_close": 0.265000000596046}, {"option": "SPY261002P00823000", "bid": 52.32, "bid_size": 1.0, "ask": 55.62, "ask_size": 1.0, "iv": 0.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0018, "vega": 0.098, "theta": -0.0162, "rho": -0.2316, "theo": 53.9308, "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": 52.6900005340576}, {"option": "SPY261002C00824000", "bid": 0.17, "bid_size": 850.0, "ask": 0.18, "ask_size": 56.0, "iv": 0.1048, "open_interest": 51.0, "volume": 61.0, "delta": 0.0205, "gamma": 0.002, "vega": 0.1389, "theta": -0.0168, "rho": 0.0146, "theo": 0.1794, "change": -0.055, "open": 0.33, "high": 0.33, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:41:27", "percent_change": -22.449, "prev_day_close": 0.244999997317791}, {"option": "SPY261002P00824000", "bid": 53.32, "bid_size": 1.0, "ask": 56.61, "ask_size": 1.0, "iv": 0.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0017, "vega": 0.0914, "theta": -0.0156, "rho": -0.2083, "theo": 54.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "SPY261002C00825000", "bid": 0.16, "bid_size": 852.0, "ask": 0.17, "ask_size": 182.0, "iv": 0.1055, "open_interest": 427.0, "volume": 13.0, "delta": 0.0193, "gamma": 0.0018, "vega": 0.1324, "theta": -0.0161, "rho": 0.0137, "theo": 0.1685, "change": -0.065, "open": 0.27, "high": 0.29, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:56:37", "percent_change": -27.6596, "prev_day_close": 0.234999999403954}, {"option": "SPY261002P00825000", "bid": 54.31, "bid_size": 1.0, "ask": 57.6, "ask_size": 1.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0016, "vega": 0.0852, "theta": -0.0151, "rho": -0.1865, "theo": 55.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6599998474121}, {"option": "SPY261002C00830000", "bid": 0.12, "bid_size": 858.0, "ask": 0.13, "ask_size": 886.0, "iv": 0.1091, "open_interest": 96.0, "volume": 859.0, "delta": 0.0146, "gamma": 0.0014, "vega": 0.1055, "theta": -0.013, "rho": 0.0103, "theo": 0.1265, "change": -0.025, "open": 0.18, "high": 0.21, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:43:49", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "SPY261002P00830000", "bid": 59.27, "bid_size": 1.0, "ask": 62.57, "ask_size": 1.0, "iv": 0.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0011, "vega": 0.0557, "theta": -0.0105, "rho": -0.1016, "theo": 60.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.04, "last_trade_time": "2026-08-19T15:30:36", "percent_change": 0.0, "prev_day_close": 59.6650009155274}, {"option": "SPY261002C00835000", "bid": 0.09, "bid_size": 863.0, "ask": 0.11, "ask_size": 882.0, "iv": 0.114, "open_interest": 412.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0011, "vega": 0.086, "theta": -0.0108, "rho": 0.008, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T13:14:51", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261002P00835000", "bid": 64.25, "bid_size": 1.0, "ask": 67.54, "ask_size": 1.0, "iv": 0.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0007, "vega": 0.0346, "theta": -0.0064, "rho": -0.0592, "theo": 65.8796, "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": 64.6600017547607}, {"option": "SPY261002C00840000", "bid": 0.08, "bid_size": 16.0, "ask": 0.09, "ask_size": 878.0, "iv": 0.1181, "open_interest": 389.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0009, "vega": 0.0714, "theta": -0.0092, "rho": 0.0064, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T13:17:19", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY261002P00840000", "bid": 69.23, "bid_size": 1.0, "ask": 72.52, "ask_size": 1.0, "iv": 0.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0217, "theta": -0.003, "rho": -0.0173, "theo": 70.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "SPY261002C00845000", "bid": 0.06, "bid_size": 869.0, "ask": 0.07, "ask_size": 876.0, "iv": 0.1212, "open_interest": 18.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0007, "vega": 0.0603, "theta": -0.0079, "rho": 0.0053, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T09:48:06", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY261002P00845000", "bid": 74.21, "bid_size": 1.0, "ask": 77.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0016, "rho": -0.0143, "theo": 75.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6550025939941}, {"option": "SPY261002C00850000", "bid": 0.05, "bid_size": 871.0, "ask": 0.06, "ask_size": 874.0, "iv": 0.1256, "open_interest": 137.0, "volume": 42.0, "delta": 0.0062, "gamma": 0.0006, "vega": 0.0516, "theta": -0.007, "rho": 0.0044, "theo": 0.0564, "change": -0.025, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:46:46", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SPY261002P00850000", "bid": 79.19, "bid_size": 1.0, "ask": 82.48, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0005, "rho": -0.0034, "theo": 80.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6599998474121}, {"option": "SPY261002C00855000", "bid": 0.04, "bid_size": 880.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1293, "open_interest": 53.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.045, "theta": -0.0063, "rho": 0.0038, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T14:53:53", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY261002P00855000", "bid": 84.17, "bid_size": 1.0, "ask": 87.46, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0002, "rho": -0.0018, "theo": 85.8702, "change": -3.66, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-08-28T10:53:07", "percent_change": -4.32317, "prev_day_close": 84.6599998474121}, {"option": "SPY261002C00860000", "bid": 0.04, "bid_size": 8.0, "ask": 0.05, "ask_size": 1136.0, "iv": 0.1356, "open_interest": 99.0, "volume": 25.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0057, "rho": 0.0032, "theo": 0.043, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:41:15", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY261002P00860000", "bid": 89.16, "bid_size": 1.0, "ask": 92.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0021, "theta": -0.0001, "rho": -0.0012, "theo": 90.8701, "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": 89.6599998474121}, {"option": "SPY261002C00865000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 1166.0, "iv": 0.1384, "open_interest": 98.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0344, "theta": -0.0051, "rho": 0.0028, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T16:14:49", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY261002P00865000", "bid": 94.14, "bid_size": 1.0, "ask": 97.45, "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": 0.0, "theo": 95.87, "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": 94.6900024414062}, {"option": "SPY261002C00870000", "bid": 0.03, "bid_size": 11.0, "ask": 0.04, "ask_size": 1627.0, "iv": 0.1446, "open_interest": 56.0, "volume": 2.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0304, "theta": -0.0046, "rho": 0.0024, "theo": 0.0333, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:38:41", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY261002P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.45, "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": 0.0, "theo": 100.87, "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": 99.6599998474121}, {"option": "SPY261002C00875000", "bid": 0.02, "bid_size": 1140.0, "ask": 0.03, "ask_size": 1061.0, "iv": 0.1459, "open_interest": 17.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.027, "theta": -0.0042, "rho": 0.0021, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:49:14", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261002P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.44, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.690002441406}, {"option": "SPY261002C00880000", "bid": 0.02, "bid_size": 978.0, "ask": 0.03, "ask_size": 1361.0, "iv": 0.1518, "open_interest": 13.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0241, "theta": -0.0039, "rho": 0.0018, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T15:10:43", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261002P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.44, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.659999847412}, {"option": "SPY261002C00885000", "bid": 0.02, "bid_size": 48.0, "ask": 0.03, "ask_size": 1625.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0036, "rho": 0.0016, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261002P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.44, "ask_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": 115.87, "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": 114.659999847412}, {"option": "SPY261002C00890000", "bid": 0.01, "bid_size": 1669.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.1561, "open_interest": 0.0, "volume": 3.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0194, "theta": -0.0033, "rho": 0.0014, "theo": 0.0216, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:53:14", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261002P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.44, "ask_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": 120.87, "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": 119.659999847412}, {"option": "SPY261002C00895000", "bid": 0.01, "bid_size": 1593.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1616, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0174, "theta": -0.003, "rho": 0.0013, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:20:32", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261002P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.44, "ask_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": 125.87, "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": 124.650001525879}, {"option": "SPY261002C00900000", "bid": 0.01, "bid_size": 1525.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1671, "open_interest": 2.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0028, "rho": 0.0012, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T09:32:18", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261002P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.44, "ask_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": 130.87, "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": 129.690002441406}, {"option": "SPY261002C00905000", "bid": 0.01, "bid_size": 1462.0, "ask": 0.02, "ask_size": 1235.0, "iv": 0.1725, "open_interest": 3.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0026, "rho": 0.001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T13:01:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261002P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.44, "ask_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": 135.87, "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": 134.660003662109}, {"option": "SPY261002C00910000", "bid": 0.01, "bid_size": 1404.0, "ask": 0.02, "ask_size": 1364.0, "iv": 0.1778, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0024, "rho": 0.0009, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:20:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261002P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.44, "ask_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": 140.87, "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": 139.654998779297}, {"option": "SPY261002C00915000", "bid": 0.01, "bid_size": 1349.0, "ask": 0.02, "ask_size": 1485.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0022, "rho": 0.0008, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261002P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.44, "ask_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": 145.87, "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": 144.660003662109}, {"option": "SPY261002C00920000", "bid": 0.01, "bid_size": 1293.0, "ask": 0.02, "ask_size": 1605.0, "iv": 0.1884, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0107, "theta": -0.002, "rho": 0.0008, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:42:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261002P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.44, "ask_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": 150.87, "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": 149.660003662109}, {"option": "SPY261002C00925000", "bid": 0.01, "bid_size": 1236.0, "ask": 0.02, "ask_size": 1725.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0019, "rho": 0.0007, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261002P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.44, "ask_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": 155.87, "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": 154.660003662109}, {"option": "SPY261002C00930000", "bid": 0.01, "bid_size": 1155.0, "ask": 0.02, "ask_size": 1845.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0018, "rho": 0.0006, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261002P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.44, "ask_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": 160.87, "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": 159.680000305176}, {"option": "SPY261009C00500000", "bid": 268.64, "bid_size": 1.0, "ask": 271.86, "ask_size": 1.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0115, "rho": 0.2608, "theo": 270.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00500000", "bid": 0.12, "bid_size": 282.0, "ask": 0.14, "ask_size": 282.0, "iv": 0.4874, "open_interest": 0.0, "volume": 69.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0144, "rho": -0.0029, "theo": 0.1277, "change": 0.12, "open": 0.12, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T12:59:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00505000", "bid": 263.66, "bid_size": 1.0, "ask": 266.88, "ask_size": 1.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0122, "rho": 0.2633, "theo": 265.2906, "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": "SPY261009P00505000", "bid": 0.13, "bid_size": 282.0, "ask": 0.14, "ask_size": 62.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.029, "theta": -0.0151, "rho": -0.0031, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00510000", "bid": 258.68, "bid_size": 1.0, "ask": 261.9, "ask_size": 1.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0219, "theta": -0.013, "rho": 0.2658, "theo": 260.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00510000", "bid": 0.14, "bid_size": 282.0, "ask": 0.15, "ask_size": 282.0, "iv": 0.4705, "open_interest": 0.0, "volume": 2.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0311, "theta": -0.0159, "rho": -0.0033, "theo": 0.145, "change": 0.14, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T11:54:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00515000", "bid": 253.7, "bid_size": 1.0, "ask": 256.92, "ask_size": 1.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.025, "theta": -0.0139, "rho": 0.2718, "theo": 255.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00515000", "bid": 0.15, "bid_size": 282.0, "ask": 0.16, "ask_size": 282.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0331, "theta": -0.0167, "rho": -0.0035, "theo": 0.1543, "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": 0.0}, {"option": "SPY261009C00520000", "bid": 248.72, "bid_size": 1.0, "ask": 251.94, "ask_size": 1.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0147, "rho": 0.2817, "theo": 250.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00520000", "bid": 0.16, "bid_size": 282.0, "ask": 0.17, "ask_size": 282.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0352, "theta": -0.0176, "rho": -0.0038, "theo": 0.1642, "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": 0.0}, {"option": "SPY261009C00525000", "bid": 243.74, "bid_size": 1.0, "ask": 246.96, "ask_size": 1.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0157, "rho": 0.2842, "theo": 245.3646, "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": 0.0}, {"option": "SPY261009P00525000", "bid": 0.17, "bid_size": 282.0, "ask": 0.18, "ask_size": 282.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0375, "theta": -0.0184, "rho": -0.004, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00530000", "bid": 238.76, "bid_size": 1.0, "ask": 241.98, "ask_size": 1.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0305, "theta": -0.0167, "rho": 0.2867, "theo": 240.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00530000", "bid": 0.18, "bid_size": 282.0, "ask": 0.19, "ask_size": 282.0, "iv": 0.442, "open_interest": 0.0, "volume": 2.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0399, "theta": -0.0193, "rho": -0.0044, "theo": 0.1858, "change": 0.19, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T12:26:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00535000", "bid": 233.78, "bid_size": 1.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0177, "rho": 0.2892, "theo": 235.406, "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": 0.0}, {"option": "SPY261009P00535000", "bid": 0.19, "bid_size": 283.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0424, "theta": -0.0202, "rho": -0.0047, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00540000", "bid": 228.8, "bid_size": 1.0, "ask": 232.02, "ask_size": 1.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0354, "theta": -0.0188, "rho": 0.2916, "theo": 230.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00540000", "bid": 0.21, "bid_size": 58.0, "ask": 0.22, "ask_size": 286.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0452, "theta": -0.0213, "rho": -0.005, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00545000", "bid": 223.82, "bid_size": 1.0, "ask": 227.05, "ask_size": 1.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0398, "theta": -0.0198, "rho": 0.3024, "theo": 225.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00545000", "bid": 0.22, "bid_size": 288.0, "ask": 0.23, "ask_size": 289.0, "iv": 0.4215, "open_interest": 0.0, "volume": 1.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0483, "theta": -0.0222, "rho": -0.0054, "theo": 0.2229, "change": 0.23, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T16:05:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00550000", "bid": 218.85, "bid_size": 1.0, "ask": 222.07, "ask_size": 1.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0429, "theta": -0.021, "rho": 0.3131, "theo": 220.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00550000", "bid": 0.23, "bid_size": 291.0, "ask": 0.24, "ask_size": 291.0, "iv": 0.4136, "open_interest": 0.0, "volume": 3.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0515, "theta": -0.0233, "rho": -0.0058, "theo": 0.2369, "change": 0.24, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T16:07:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00555000", "bid": 213.88, "bid_size": 1.0, "ask": 217.1, "ask_size": 1.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0454, "theta": -0.0222, "rho": 0.3156, "theo": 215.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00555000", "bid": 0.25, "bid_size": 294.0, "ask": 0.26, "ask_size": 295.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0547, "theta": -0.0244, "rho": -0.0061, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00560000", "bid": 208.9, "bid_size": 1.0, "ask": 212.13, "ask_size": 1.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0481, "theta": -0.0234, "rho": 0.3181, "theo": 210.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00560000", "bid": 0.26, "bid_size": 297.0, "ask": 0.27, "ask_size": 299.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0581, "theta": -0.0255, "rho": -0.0066, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00565000", "bid": 203.93, "bid_size": 1.0, "ask": 207.15, "ask_size": 1.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.051, "theta": -0.0247, "rho": 0.3205, "theo": 205.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00565000", "bid": 0.28, "bid_size": 300.0, "ask": 0.29, "ask_size": 302.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0618, "theta": -0.0267, "rho": -0.0071, "theo": 0.284, "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": 0.0}, {"option": "SPY261009C00570000", "bid": 198.96, "bid_size": 1.0, "ask": 202.18, "ask_size": 1.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0567, "theta": -0.026, "rho": 0.3247, "theo": 200.576, "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": 0.0}, {"option": "SPY261009P00570000", "bid": 0.3, "bid_size": 61.0, "ask": 0.31, "ask_size": 306.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0657, "theta": -0.0279, "rho": -0.0076, "theo": 0.3015, "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": 0.0}, {"option": "SPY261009C00575000", "bid": 193.99, "bid_size": 1.0, "ask": 197.22, "ask_size": 1.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0623, "theta": -0.0274, "rho": 0.3485, "theo": 195.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00575000", "bid": 0.31, "bid_size": 308.0, "ask": 0.33, "ask_size": 310.0, "iv": 0.3779, "open_interest": 0.0, "volume": 2.0, "delta": -0.0097, "gamma": 0.0003, "vega": 0.0699, "theta": -0.0292, "rho": -0.0081, "theo": 0.3199, "change": 0.3, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T10:27:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00580000", "bid": 189.03, "bid_size": 1.0, "ask": 192.25, "ask_size": 1.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0659, "theta": -0.0288, "rho": 0.351, "theo": 190.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00580000", "bid": 0.33, "bid_size": 311.0, "ask": 0.35, "ask_size": 314.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0746, "theta": -0.0305, "rho": -0.0087, "theo": 0.3394, "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": 0.0}, {"option": "SPY261009C00585000", "bid": 184.06, "bid_size": 1.0, "ask": 187.3, "ask_size": 1.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0698, "theta": -0.0303, "rho": 0.3534, "theo": 185.6664, "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": 0.0}, {"option": "SPY261009P00585000", "bid": 0.35, "bid_size": 315.0, "ask": 0.37, "ask_size": 319.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0796, "theta": -0.0318, "rho": -0.0094, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00590000", "bid": 179.11, "bid_size": 1.0, "ask": 182.34, "ask_size": 1.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0739, "theta": -0.0318, "rho": 0.3558, "theo": 180.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00590000", "bid": 0.38, "bid_size": 320.0, "ask": 0.39, "ask_size": 323.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0844, "theta": -0.0332, "rho": -0.01, "theo": 0.382, "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": 0.0}, {"option": "SPY261009C00595000", "bid": 174.15, "bid_size": 1.0, "ask": 177.39, "ask_size": 1.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0813, "theta": -0.0334, "rho": 0.3673, "theo": 175.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00595000", "bid": 0.4, "bid_size": 325.0, "ask": 0.41, "ask_size": 329.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0896, "theta": -0.0346, "rho": -0.0107, "theo": 0.4056, "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": 0.0}, {"option": "SPY261009C00600000", "bid": 169.2, "bid_size": 4.0, "ask": 172.44, "ask_size": 1.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0885, "theta": -0.035, "rho": 0.3907, "theo": 170.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00600000", "bid": 0.43, "bid_size": 73.0, "ask": 0.44, "ask_size": 335.0, "iv": 0.3436, "open_interest": 0.0, "volume": 14.0, "delta": -0.0138, "gamma": 0.0004, "vega": 0.0952, "theta": -0.0362, "rho": -0.0115, "theo": 0.4304, "change": 0.41, "open": 0.41, "high": 0.42, "low": 0.38, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T12:47:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00605000", "bid": 164.25, "bid_size": 1.0, "ask": 167.49, "ask_size": 1.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0938, "theta": -0.0367, "rho": 0.3931, "theo": 165.8072, "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": 0.0}, {"option": "SPY261009P00605000", "bid": 0.45, "bid_size": 335.0, "ask": 0.47, "ask_size": 341.0, "iv": 0.3358, "open_interest": 0.0, "volume": 12.0, "delta": -0.0148, "gamma": 0.0004, "vega": 0.1014, "theta": -0.0377, "rho": -0.0124, "theo": 0.4567, "change": 0.46, "open": 0.45, "high": 0.46, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T11:57:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00610000", "bid": 159.31, "bid_size": 1.0, "ask": 162.54, "ask_size": 1.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0004, "vega": 0.0995, "theta": -0.0384, "rho": 0.3954, "theo": 160.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00610000", "bid": 0.48, "bid_size": 341.0, "ask": 0.49, "ask_size": 77.0, "iv": 0.3288, "open_interest": 0.0, "volume": 9.0, "delta": -0.0159, "gamma": 0.0005, "vega": 0.1082, "theta": -0.0393, "rho": -0.0133, "theo": 0.4849, "change": 0.48, "open": 0.47, "high": 0.48, "low": 0.43, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T13:58:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00615000", "bid": 154.36, "bid_size": 4.0, "ask": 157.6, "ask_size": 1.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0005, "vega": 0.1073, "theta": -0.0402, "rho": 0.4064, "theo": 155.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00615000", "bid": 0.51, "bid_size": 347.0, "ask": 0.53, "ask_size": 354.0, "iv": 0.3217, "open_interest": 0.0, "volume": 4.0, "delta": -0.0171, "gamma": 0.0005, "vega": 0.1155, "theta": -0.041, "rho": -0.0143, "theo": 0.5149, "change": 0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T10:26:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00620000", "bid": 149.42, "bid_size": 1.0, "ask": 152.66, "ask_size": 1.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0005, "vega": 0.117, "theta": -0.0421, "rho": 0.4364, "theo": 150.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00620000", "bid": 0.55, "bid_size": 78.0, "ask": 0.56, "ask_size": 362.0, "iv": 0.3151, "open_interest": 0.0, "volume": 121.0, "delta": -0.0185, "gamma": 0.0006, "vega": 0.123, "theta": -0.0427, "rho": -0.0154, "theo": 0.5475, "change": 0.54, "open": 0.52, "high": 0.54, "low": 0.5, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T14:07:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00625000", "bid": 144.48, "bid_size": 4.0, "ask": 147.72, "ask_size": 1.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0006, "vega": 0.1245, "theta": -0.044, "rho": 0.4388, "theo": 145.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00625000", "bid": 0.58, "bid_size": 362.0, "ask": 0.59, "ask_size": 81.0, "iv": 0.3076, "open_interest": 0.0, "volume": 61.0, "delta": -0.0199, "gamma": 0.0006, "vega": 0.1306, "theta": -0.0446, "rho": -0.0165, "theo": 0.5825, "change": 0.54, "open": 0.57, "high": 0.57, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T10:38:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00630000", "bid": 139.54, "bid_size": 4.0, "ask": 142.78, "ask_size": 1.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0006, "vega": 0.1326, "theta": -0.046, "rho": 0.4426, "theo": 141.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00630000", "bid": 0.62, "bid_size": 364.0, "ask": 0.63, "ask_size": 374.0, "iv": 0.3006, "open_interest": 0.0, "volume": 22.0, "delta": -0.0215, "gamma": 0.0007, "vega": 0.1393, "theta": -0.0465, "rho": -0.0178, "theo": 0.6201, "change": 0.63, "open": 0.62, "high": 0.63, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T15:58:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00635000", "bid": 134.6, "bid_size": 4.0, "ask": 137.84, "ask_size": 1.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0007, "vega": 0.1437, "theta": -0.0481, "rho": 0.4712, "theo": 136.0886, "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": 0.0}, {"option": "SPY261009P00635000", "bid": 0.66, "bid_size": 366.0, "ask": 0.67, "ask_size": 82.0, "iv": 0.2934, "open_interest": 0.0, "volume": 9.0, "delta": -0.0232, "gamma": 0.0007, "vega": 0.1488, "theta": -0.0485, "rho": -0.0193, "theo": 0.6608, "change": 0.67, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T12:22:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00640000", "bid": 129.67, "bid_size": 4.0, "ask": 132.91, "ask_size": 1.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0008, "vega": 0.1546, "theta": -0.0502, "rho": 0.4863, "theo": 131.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00640000", "bid": 0.71, "bid_size": 2.0, "ask": 0.72, "ask_size": 377.0, "iv": 0.2865, "open_interest": 0.0, "volume": 18.0, "delta": -0.0251, "gamma": 0.0008, "vega": 0.1597, "theta": -0.0506, "rho": -0.0208, "theo": 0.7057, "change": 0.71, "open": 0.7, "high": 0.71, "low": 0.63, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T13:58:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00645000", "bid": 124.75, "bid_size": 4.0, "ask": 127.99, "ask_size": 1.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0009, "vega": 0.165, "theta": -0.0525, "rho": 0.502, "theo": 126.2118, "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": 0.0}, {"option": "SPY261009P00645000", "bid": 0.75, "bid_size": 363.0, "ask": 0.77, "ask_size": 377.0, "iv": 0.2792, "open_interest": 0.0, "volume": 7.0, "delta": -0.0272, "gamma": 0.0009, "vega": 0.171, "theta": -0.0529, "rho": -0.0225, "theo": 0.7538, "change": 0.75, "open": 0.77, "high": 0.79, "low": 0.69, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T14:07:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00650000", "bid": 119.82, "bid_size": 4.0, "ask": 123.06, "ask_size": 1.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0009, "vega": 0.1786, "theta": -0.0549, "rho": 0.5282, "theo": 121.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00650000", "bid": 0.81, "bid_size": 73.0, "ask": 0.82, "ask_size": 377.0, "iv": 0.2722, "open_interest": 0.0, "volume": 15.0, "delta": -0.0296, "gamma": 0.001, "vega": 0.1824, "theta": -0.0553, "rho": -0.0244, "theo": 0.8075, "change": 0.83, "open": 0.77, "high": 0.83, "low": 0.72, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T12:24:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00655000", "bid": 114.9, "bid_size": 4.0, "ask": 118.15, "ask_size": 1.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.001, "vega": 0.192, "theta": -0.0574, "rho": 0.5518, "theo": 116.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00655000", "bid": 0.86, "bid_size": 360.0, "ask": 0.88, "ask_size": 376.0, "iv": 0.265, "open_interest": 0.0, "volume": 11.0, "delta": -0.0322, "gamma": 0.001, "vega": 0.1951, "theta": -0.0578, "rho": -0.0265, "theo": 0.866, "change": 0.9, "open": 0.85, "high": 0.9, "low": 0.78, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T12:29:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00660000", "bid": 109.99, "bid_size": 4.0, "ask": 113.23, "ask_size": 1.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0011, "vega": 0.2071, "theta": -0.06, "rho": 0.5866, "theo": 111.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00660000", "bid": 0.93, "bid_size": 358.0, "ask": 0.94, "ask_size": 2.0, "iv": 0.2579, "open_interest": 0.0, "volume": 1.0, "delta": -0.0351, "gamma": 0.0012, "vega": 0.2099, "theta": -0.0605, "rho": -0.029, "theo": 0.9309, "change": 0.98, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T12:28:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00665000", "bid": 105.09, "bid_size": 4.0, "ask": 108.33, "ask_size": 1.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0013, "vega": 0.2229, "theta": -0.0628, "rho": 0.638, "theo": 106.5288, "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": 0.0}, {"option": "SPY261009P00665000", "bid": 1.0, "bid_size": 356.0, "ask": 1.02, "ask_size": 377.0, "iv": 0.251, "open_interest": 0.0, "volume": 6.0, "delta": -0.0383, "gamma": 0.0013, "vega": 0.2264, "theta": -0.0634, "rho": -0.0314, "theo": 1.0031, "change": 1.04, "open": 0.95, "high": 1.04, "low": 0.9, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-28T12:27:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00670000", "bid": 100.19, "bid_size": 4.0, "ask": 103.43, "ask_size": 1.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0014, "vega": 0.2406, "theta": -0.0658, "rho": 0.6899, "theo": 101.6289, "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": 0.0}, {"option": "SPY261009P00670000", "bid": 1.08, "bid_size": 354.0, "ask": 1.1, "ask_size": 377.0, "iv": 0.244, "open_interest": 0.0, "volume": 9.0, "delta": -0.042, "gamma": 0.0014, "vega": 0.2437, "theta": -0.0665, "rho": -0.0346, "theo": 1.0839, "change": 1.12, "open": 1.08, "high": 1.13, "low": 0.97, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-28T12:40:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00675000", "bid": 95.3, "bid_size": 4.0, "ask": 98.55, "ask_size": 1.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0016, "vega": 0.26, "theta": -0.069, "rho": 0.7252, "theo": 96.7402, "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": 0.0}, {"option": "SPY261009P00675000", "bid": 1.17, "bid_size": 238.0, "ask": 1.19, "ask_size": 376.0, "iv": 0.237, "open_interest": 0.0, "volume": 150.0, "delta": -0.0462, "gamma": 0.0016, "vega": 0.2614, "theta": -0.0698, "rho": -0.0377, "theo": 1.1754, "change": 1.17, "open": 1.19, "high": 1.23, "low": 1.1, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-28T15:56:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00680000", "bid": 90.42, "bid_size": 4.0, "ask": 93.67, "ask_size": 1.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0017, "vega": 0.2808, "theta": -0.0724, "rho": 0.7339, "theo": 91.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00680000", "bid": 1.27, "bid_size": 350.0, "ask": 1.29, "ask_size": 83.0, "iv": 0.2301, "open_interest": 0.0, "volume": 35.0, "delta": -0.0508, "gamma": 0.0017, "vega": 0.2829, "theta": -0.0734, "rho": -0.0415, "theo": 1.2772, "change": 1.25, "open": 1.26, "high": 1.3, "low": 1.13, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T15:57:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00685000", "bid": 85.56, "bid_size": 4.0, "ask": 88.81, "ask_size": 1.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0019, "vega": 0.3035, "theta": -0.0762, "rho": 0.7349, "theo": 87.0053, "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": 0.0}, {"option": "SPY261009P00685000", "bid": 1.38, "bid_size": 347.0, "ask": 1.41, "ask_size": 377.0, "iv": 0.2233, "open_interest": 0.0, "volume": 9.0, "delta": -0.0562, "gamma": 0.0019, "vega": 0.307, "theta": -0.0772, "rho": -0.0457, "theo": 1.3932, "change": 1.37, "open": 1.44, "high": 1.46, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-28T15:42:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00690000", "bid": 80.71, "bid_size": 4.0, "ask": 83.96, "ask_size": 1.0, "iv": 0.2219, "open_interest": 0.0, "volume": 1.0, "delta": 0.9384, "gamma": 0.0022, "vega": 0.3285, "theta": -0.0802, "rho": 0.7352, "theo": 82.1606, "change": 84.98, "open": 84.98, "high": 84.98, "low": 84.98, "tick": "up", "last_trade_price": 84.98, "last_trade_time": "2026-08-28T11:51:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00690000", "bid": 1.52, "bid_size": 76.0, "ask": 1.54, "ask_size": 256.0, "iv": 0.2165, "open_interest": 0.0, "volume": 26.0, "delta": -0.0624, "gamma": 0.0022, "vega": 0.3317, "theta": -0.0814, "rho": -0.0508, "theo": 1.5273, "change": 1.51, "open": 1.48, "high": 1.6, "low": 1.34, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-28T15:26:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00695000", "bid": 75.88, "bid_size": 4.0, "ask": 79.14, "ask_size": 1.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0024, "vega": 0.3565, "theta": -0.0845, "rho": 0.7348, "theo": 77.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00695000", "bid": 1.67, "bid_size": 75.0, "ask": 1.69, "ask_size": 83.0, "iv": 0.2098, "open_interest": 0.0, "volume": 24.0, "delta": -0.0694, "gamma": 0.0024, "vega": 0.3595, "theta": -0.0858, "rho": -0.0561, "theo": 1.6786, "change": 1.67, "open": 1.65, "high": 1.76, "low": 1.48, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-28T15:52:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00700000", "bid": 71.07, "bid_size": 4.0, "ask": 74.33, "ask_size": 1.0, "iv": 0.2076, "open_interest": 0.0, "volume": 3.0, "delta": 0.9236, "gamma": 0.0027, "vega": 0.3871, "theta": -0.0891, "rho": 0.7333, "theo": 72.53, "change": 75.18, "open": 75.18, "high": 75.18, "low": 75.18, "tick": "up", "last_trade_price": 75.18, "last_trade_time": "2026-08-28T09:50:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00700000", "bid": 1.84, "bid_size": 340.0, "ask": 1.87, "ask_size": 380.0, "iv": 0.2032, "open_interest": 0.0, "volume": 88.0, "delta": -0.0775, "gamma": 0.0028, "vega": 0.3915, "theta": -0.0906, "rho": -0.0622, "theo": 1.852, "change": 1.82, "open": 1.75, "high": 1.91, "low": 1.6, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-28T15:56:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00705000", "bid": 66.29, "bid_size": 4.0, "ask": 69.55, "ask_size": 1.0, "iv": 0.2007, "open_interest": 0.0, "volume": 10.0, "delta": 0.9145, "gamma": 0.003, "vega": 0.4205, "theta": -0.094, "rho": 0.7308, "theo": 67.7516, "change": 68.04, "open": 68.04, "high": 68.04, "low": 68.04, "tick": "up", "last_trade_price": 68.04, "last_trade_time": "2026-08-28T13:47:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00705000", "bid": 2.04, "bid_size": 337.0, "ask": 2.07, "ask_size": 154.0, "iv": 0.1968, "open_interest": 0.0, "volume": 55.0, "delta": -0.0867, "gamma": 0.0031, "vega": 0.425, "theta": -0.0956, "rho": -0.0699, "theo": 2.0504, "change": 2.05, "open": 1.99, "high": 2.17, "low": 1.81, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-28T15:35:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00710000", "bid": 61.54, "bid_size": 4.0, "ask": 64.81, "ask_size": 1.0, "iv": 0.1939, "open_interest": 0.0, "volume": 3.0, "delta": 0.904, "gamma": 0.0034, "vega": 0.4578, "theta": -0.0992, "rho": 0.7271, "theo": 63.0036, "change": 63.12, "open": 63.12, "high": 63.12, "low": 63.12, "tick": "up", "last_trade_price": 63.12, "last_trade_time": "2026-08-28T13:56:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00710000", "bid": 2.27, "bid_size": 334.0, "ask": 2.31, "ask_size": 382.0, "iv": 0.1902, "open_interest": 0.0, "volume": 144.0, "delta": -0.0976, "gamma": 0.0035, "vega": 0.4626, "theta": -0.101, "rho": -0.0778, "theo": 2.2844, "change": 2.24, "open": 2.17, "high": 2.42, "low": 1.98, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-28T15:56:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00715000", "bid": 56.82, "bid_size": 1.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.187, "open_interest": 0.0, "volume": 10.0, "delta": 0.8918, "gamma": 0.0039, "vega": 0.4984, "theta": -0.1047, "rho": 0.7216, "theo": 58.2925, "change": 58.6, "open": 58.6, "high": 58.6, "low": 58.6, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-08-28T13:47:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00715000", "bid": 2.54, "bid_size": 257.0, "ask": 2.58, "ask_size": 299.0, "iv": 0.1837, "open_interest": 0.0, "volume": 262.0, "delta": -0.1101, "gamma": 0.004, "vega": 0.5051, "theta": -0.1068, "rho": -0.0873, "theo": 2.5538, "change": 2.55, "open": 2.43, "high": 2.67, "low": 2.19, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-28T15:53:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00720000", "bid": 52.15, "bid_size": 1.0, "ask": 55.44, "ask_size": 1.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0044, "vega": 0.5426, "theta": -0.1105, "rho": 0.7147, "theo": 53.6254, "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": 0.0}, {"option": "SPY261009P00720000", "bid": 2.86, "bid_size": 252.0, "ask": 2.9, "ask_size": 301.0, "iv": 0.1774, "open_interest": 0.0, "volume": 87.0, "delta": -0.1247, "gamma": 0.0045, "vega": 0.5478, "theta": -0.1128, "rho": -0.0985, "theo": 2.87, "change": 2.89, "open": 2.69, "high": 3.0, "low": 2.46, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-28T15:35:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00721000", "bid": 51.22, "bid_size": 1.0, "ask": 54.51, "ask_size": 4.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0045, "vega": 0.552, "theta": -0.1116, "rho": 0.713, "theo": 52.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00721000", "bid": 2.93, "bid_size": 251.0, "ask": 2.97, "ask_size": 299.0, "iv": 0.1762, "open_interest": 0.0, "volume": 14.0, "delta": -0.1279, "gamma": 0.0046, "vega": 0.5577, "theta": -0.1141, "rho": -0.1007, "theo": 2.9391, "change": 3.01, "open": 2.9, "high": 3.06, "low": 2.89, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-08-28T15:02:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00722000", "bid": 50.3, "bid_size": 1.0, "ask": 53.58, "ask_size": 1.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0046, "vega": 0.5616, "theta": -0.1128, "rho": 0.7112, "theo": 51.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00722000", "bid": 3.0, "bid_size": 250.0, "ask": 3.04, "ask_size": 299.0, "iv": 0.1749, "open_interest": 0.0, "volume": 17.0, "delta": -0.1312, "gamma": 0.0047, "vega": 0.5679, "theta": -0.1153, "rho": -0.1029, "theo": 3.0102, "change": 3.07, "open": 2.97, "high": 3.07, "low": 2.58, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-08-28T13:47:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00723000", "bid": 49.37, "bid_size": 1.0, "ask": 52.66, "ask_size": 1.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0047, "vega": 0.5713, "theta": -0.114, "rho": 0.7094, "theo": 50.8498, "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": 0.0}, {"option": "SPY261009P00723000", "bid": 3.08, "bid_size": 71.0, "ask": 3.11, "ask_size": 85.0, "iv": 0.1737, "open_interest": 0.0, "volume": 28.0, "delta": -0.1346, "gamma": 0.0048, "vega": 0.5778, "theta": -0.1166, "rho": -0.1052, "theo": 3.0839, "change": 3.07, "open": 2.99, "high": 3.07, "low": 2.65, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-08-28T15:22:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00724000", "bid": 48.45, "bid_size": 1.0, "ask": 51.74, "ask_size": 1.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0048, "vega": 0.5812, "theta": -0.1152, "rho": 0.7074, "theo": 49.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00724000", "bid": 3.15, "bid_size": 249.0, "ask": 3.19, "ask_size": 299.0, "iv": 0.1723, "open_interest": 0.0, "volume": 4.0, "delta": -0.1381, "gamma": 0.0049, "vega": 0.5872, "theta": -0.1178, "rho": -0.1077, "theo": 3.1605, "change": 3.15, "open": 3.21, "high": 3.21, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-28T15:29:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00725000", "bid": 47.53, "bid_size": 1.0, "ask": 50.82, "ask_size": 1.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.005, "vega": 0.5911, "theta": -0.1164, "rho": 0.7053, "theo": 49.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00725000", "bid": 3.23, "bid_size": 250.0, "ask": 3.27, "ask_size": 302.0, "iv": 0.1711, "open_interest": 0.0, "volume": 105.0, "delta": -0.1417, "gamma": 0.0051, "vega": 0.5968, "theta": -0.1191, "rho": -0.1106, "theo": 3.2397, "change": 3.21, "open": 3.06, "high": 3.5, "low": 2.74, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-08-28T16:04:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00726000", "bid": 46.62, "bid_size": 1.0, "ask": 49.91, "ask_size": 1.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0051, "vega": 0.6012, "theta": -0.1177, "rho": 0.7031, "theo": 48.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00726000", "bid": 3.31, "bid_size": 248.0, "ask": 3.35, "ask_size": 158.0, "iv": 0.1698, "open_interest": 0.0, "volume": 24.0, "delta": -0.1454, "gamma": 0.0052, "vega": 0.6085, "theta": -0.1204, "rho": -0.1135, "theo": 3.3213, "change": 3.42, "open": 3.21, "high": 3.45, "low": 3.2, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-08-28T15:02:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00727000", "bid": 45.7, "bid_size": 1.0, "ask": 48.99, "ask_size": 1.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0052, "vega": 0.6113, "theta": -0.1189, "rho": 0.7009, "theo": 47.1835, "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": 0.0}, {"option": "SPY261009P00727000", "bid": 3.4, "bid_size": 130.0, "ask": 3.44, "ask_size": 301.0, "iv": 0.1686, "open_interest": 0.0, "volume": 18.0, "delta": -0.1493, "gamma": 0.0053, "vega": 0.6198, "theta": -0.1217, "rho": -0.1164, "theo": 3.4054, "change": 3.39, "open": 3.21, "high": 3.39, "low": 2.92, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-08-28T12:17:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00728000", "bid": 44.79, "bid_size": 1.0, "ask": 48.08, "ask_size": 1.0, "iv": 0.1698, "open_interest": 0.0, "volume": 5.0, "delta": 0.8498, "gamma": 0.0053, "vega": 0.6216, "theta": -0.1201, "rho": 0.6985, "theo": 46.2738, "change": 48.31, "open": 48.31, "high": 48.31, "low": 48.31, "tick": "up", "last_trade_price": 48.31, "last_trade_time": "2026-08-28T10:27:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00728000", "bid": 3.48, "bid_size": 246.0, "ask": 3.52, "ask_size": 159.0, "iv": 0.1673, "open_interest": 0.0, "volume": 24.0, "delta": -0.1532, "gamma": 0.0055, "vega": 0.6311, "theta": -0.123, "rho": -0.1197, "theo": 3.4923, "change": 3.5, "open": 3.33, "high": 3.68, "low": 3.09, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T15:20:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00729000", "bid": 44.31, "bid_size": 4.0, "ask": 47.17, "ask_size": 1.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0055, "vega": 0.6321, "theta": -0.1214, "rho": 0.6961, "theo": 45.3669, "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": 0.0}, {"option": "SPY261009P00729000", "bid": 3.57, "bid_size": 245.0, "ask": 3.61, "ask_size": 85.0, "iv": 0.1662, "open_interest": 0.0, "volume": 46.0, "delta": -0.1571, "gamma": 0.0056, "vega": 0.6399, "theta": -0.1242, "rho": -0.1234, "theo": 3.5787, "change": 3.52, "open": 3.33, "high": 3.71, "low": 3.12, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-08-28T15:40:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00730000", "bid": 42.98, "bid_size": 1.0, "ask": 46.27, "ask_size": 1.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0056, "vega": 0.6427, "theta": -0.1226, "rho": 0.6936, "theo": 44.463, "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": "SPY261009P00730000", "bid": 3.67, "bid_size": 128.0, "ask": 3.71, "ask_size": 302.0, "iv": 0.1648, "open_interest": 0.0, "volume": 193.0, "delta": -0.1616, "gamma": 0.0058, "vega": 0.6498, "theta": -0.1256, "rho": -0.1261, "theo": 3.6782, "change": 3.67, "open": 3.44, "high": 3.9, "low": 3.1, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-08-28T15:54:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00731000", "bid": 42.48, "bid_size": 4.0, "ask": 45.37, "ask_size": 1.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0058, "vega": 0.6535, "theta": -0.1238, "rho": 0.6909, "theo": 43.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00731000", "bid": 3.77, "bid_size": 69.0, "ask": 3.81, "ask_size": 300.0, "iv": 0.1637, "open_interest": 0.0, "volume": 13.0, "delta": -0.166, "gamma": 0.0059, "vega": 0.6604, "theta": -0.1269, "rho": -0.1288, "theo": 3.7754, "change": 3.73, "open": 3.56, "high": 3.73, "low": 3.49, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-08-28T12:50:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00732000", "bid": 41.17, "bid_size": 1.0, "ask": 44.47, "ask_size": 1.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0059, "vega": 0.6646, "theta": -0.1251, "rho": 0.6881, "theo": 42.6649, "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": 0.0}, {"option": "SPY261009P00732000", "bid": 3.87, "bid_size": 68.0, "ask": 3.91, "ask_size": 299.0, "iv": 0.1624, "open_interest": 0.0, "volume": 14.0, "delta": -0.1705, "gamma": 0.006, "vega": 0.6723, "theta": -0.1283, "rho": -0.1318, "theo": 3.8755, "change": 4.04, "open": 3.66, "high": 4.08, "low": 3.45, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-08-28T14:55:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00733000", "bid": 40.28, "bid_size": 1.0, "ask": 43.58, "ask_size": 1.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.006, "vega": 0.6758, "theta": -0.1263, "rho": 0.6851, "theo": 41.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00733000", "bid": 3.97, "bid_size": 127.0, "ask": 4.01, "ask_size": 299.0, "iv": 0.1611, "open_interest": 0.0, "volume": 47.0, "delta": -0.1752, "gamma": 0.0062, "vega": 0.6838, "theta": -0.1296, "rho": -0.1347, "theo": 3.9792, "change": 3.97, "open": 3.74, "high": 4.15, "low": 3.5, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-28T16:13:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00734000", "bid": 39.6, "bid_size": 4.0, "ask": 42.69, "ask_size": 1.0, "iv": 0.1637, "open_interest": 0.0, "volume": 1.0, "delta": 0.8239, "gamma": 0.0062, "vega": 0.6872, "theta": -0.1275, "rho": 0.682, "theo": 40.8806, "change": 44.27, "open": 44.27, "high": 44.27, "low": 44.27, "tick": "up", "last_trade_price": 44.27, "last_trade_time": "2026-08-28T11:41:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00734000", "bid": 4.08, "bid_size": 68.0, "ask": 4.12, "ask_size": 298.0, "iv": 0.1599, "open_interest": 0.0, "volume": 45.0, "delta": -0.18, "gamma": 0.0064, "vega": 0.6948, "theta": -0.1309, "rho": -0.1381, "theo": 4.087, "change": 4.0, "open": 3.84, "high": 4.26, "low": 3.52, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T15:57:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00735000", "bid": 38.5, "bid_size": 12.0, "ask": 41.8, "ask_size": 4.0, "iv": 0.1608, "open_interest": 0.0, "volume": 1.0, "delta": 0.8191, "gamma": 0.0064, "vega": 0.6986, "theta": -0.1288, "rho": 0.6787, "theo": 39.994, "change": 40.1, "open": 40.1, "high": 40.1, "low": 40.1, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-08-28T15:52:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00735000", "bid": 4.19, "bid_size": 126.0, "ask": 4.23, "ask_size": 297.0, "iv": 0.1587, "open_interest": 0.0, "volume": 96.0, "delta": -0.185, "gamma": 0.0065, "vega": 0.7052, "theta": -0.1322, "rho": -0.1419, "theo": 4.1989, "change": 4.1, "open": 3.93, "high": 4.42, "low": 3.54, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T15:57:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00736000", "bid": 37.61, "bid_size": 1.0, "ask": 40.92, "ask_size": 1.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0065, "vega": 0.71, "theta": -0.13, "rho": 0.6753, "theo": 39.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00736000", "bid": 4.3, "bid_size": 237.0, "ask": 4.34, "ask_size": 157.0, "iv": 0.1574, "open_interest": 0.0, "volume": 132.0, "delta": -0.1902, "gamma": 0.0067, "vega": 0.7178, "theta": -0.1336, "rho": -0.1458, "theo": 4.3144, "change": 4.38, "open": 4.05, "high": 4.38, "low": 3.61, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-08-28T12:42:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00737000", "bid": 36.73, "bid_size": 1.0, "ask": 40.04, "ask_size": 1.0, "iv": 0.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0067, "vega": 0.7215, "theta": -0.1312, "rho": 0.6717, "theo": 38.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00737000", "bid": 4.42, "bid_size": 123.0, "ask": 4.46, "ask_size": 156.0, "iv": 0.1562, "open_interest": 0.0, "volume": 39.0, "delta": -0.1955, "gamma": 0.0068, "vega": 0.7312, "theta": -0.1349, "rho": -0.1498, "theo": 4.4338, "change": 4.38, "open": 4.16, "high": 4.63, "low": 3.72, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-28T15:59:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00738000", "bid": 35.85, "bid_size": 1.0, "ask": 39.16, "ask_size": 4.0, "iv": 0.1569, "open_interest": 0.0, "volume": 5.0, "delta": 0.8037, "gamma": 0.0068, "vega": 0.733, "theta": -0.1324, "rho": 0.6681, "theo": 37.3588, "change": 39.2, "open": 39.2, "high": 39.2, "low": 39.2, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-08-28T10:27:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00738000", "bid": 4.54, "bid_size": 235.0, "ask": 4.59, "ask_size": 295.0, "iv": 0.155, "open_interest": 0.0, "volume": 141.0, "delta": -0.2009, "gamma": 0.007, "vega": 0.7442, "theta": -0.1362, "rho": -0.1554, "theo": 4.5574, "change": 4.54, "open": 4.2, "high": 4.73, "low": 3.84, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-08-28T16:13:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00739000", "bid": 34.98, "bid_size": 1.0, "ask": 38.29, "ask_size": 1.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.007, "vega": 0.7446, "theta": -0.1336, "rho": 0.6643, "theo": 36.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00739000", "bid": 4.67, "bid_size": 234.0, "ask": 4.72, "ask_size": 295.0, "iv": 0.1538, "open_interest": 0.0, "volume": 33.0, "delta": -0.2066, "gamma": 0.0072, "vega": 0.7537, "theta": -0.1375, "rho": -0.1582, "theo": 4.6883, "change": 4.59, "open": 4.4, "high": 4.86, "low": 3.97, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-08-28T15:57:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00740000", "bid": 34.11, "bid_size": 1.0, "ask": 37.42, "ask_size": 1.0, "iv": 0.1544, "open_interest": 0.0, "volume": 18.0, "delta": 0.7926, "gamma": 0.0072, "vega": 0.7564, "theta": -0.1348, "rho": 0.6604, "theo": 35.6237, "change": 39.57, "open": 37.29, "high": 40.41, "low": 37.29, "tick": "down", "last_trade_price": 39.57, "last_trade_time": "2026-08-28T11:40:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00740000", "bid": 4.81, "bid_size": 66.0, "ask": 4.85, "ask_size": 154.0, "iv": 0.1526, "open_interest": 0.0, "volume": 145.0, "delta": -0.2125, "gamma": 0.0074, "vega": 0.7646, "theta": -0.1388, "rho": -0.1621, "theo": 4.8229, "change": 4.8, "open": 4.46, "high": 5.11, "low": 4.06, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T16:05:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00741000", "bid": 33.41, "bid_size": 4.0, "ask": 36.56, "ask_size": 1.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0074, "vega": 0.7683, "theta": -0.136, "rho": 0.6563, "theo": 34.7633, "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": 0.0}, {"option": "SPY261009P00741000", "bid": 4.94, "bid_size": 122.0, "ask": 4.99, "ask_size": 154.0, "iv": 0.1514, "open_interest": 0.0, "volume": 16.0, "delta": -0.2185, "gamma": 0.0076, "vega": 0.777, "theta": -0.14, "rho": -0.1654, "theo": 4.9616, "change": 5.14, "open": 4.63, "high": 5.14, "low": 4.53, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-08-28T13:27:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00742000", "bid": 33.77, "bid_size": 4.0, "ask": 35.71, "ask_size": 1.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0075, "vega": 0.7804, "theta": -0.1372, "rho": 0.652, "theo": 33.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00742000", "bid": 5.09, "bid_size": 121.0, "ask": 5.13, "ask_size": 153.0, "iv": 0.1502, "open_interest": 0.0, "volume": 40.0, "delta": -0.2247, "gamma": 0.0078, "vega": 0.7893, "theta": -0.1413, "rho": -0.1691, "theo": 5.1056, "change": 5.1, "open": 4.77, "high": 5.3, "low": 4.24, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-28T15:12:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00743000", "bid": 31.54, "bid_size": 1.0, "ask": 34.85, "ask_size": 1.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0077, "vega": 0.7925, "theta": -0.1383, "rho": 0.6474, "theo": 33.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00743000", "bid": 5.24, "bid_size": 65.0, "ask": 5.28, "ask_size": 153.0, "iv": 0.149, "open_interest": 0.0, "volume": 23.0, "delta": -0.2312, "gamma": 0.0079, "vega": 0.8009, "theta": -0.1426, "rho": -0.1739, "theo": 5.2553, "change": 5.4, "open": 4.61, "high": 5.45, "low": 4.35, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-28T14:50:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00744000", "bid": 32.08, "bid_size": 4.0, "ask": 34.01, "ask_size": 1.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0079, "vega": 0.8046, "theta": -0.1395, "rho": 0.6427, "theo": 32.2128, "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": 0.0}, {"option": "SPY261009P00744000", "bid": 5.39, "bid_size": 118.0, "ask": 5.44, "ask_size": 153.0, "iv": 0.1479, "open_interest": 0.0, "volume": 29.0, "delta": -0.2378, "gamma": 0.0081, "vega": 0.8119, "theta": -0.1438, "rho": -0.1787, "theo": 5.4108, "change": 5.41, "open": 5.02, "high": 5.41, "low": 4.5, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-08-28T13:51:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00745000", "bid": 29.85, "bid_size": 2.0, "ask": 31.61, "ask_size": 5.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0081, "vega": 0.8166, "theta": -0.1406, "rho": 0.6377, "theo": 31.3737, "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": "SPY261009P00745000", "bid": 5.55, "bid_size": 118.0, "ask": 5.6, "ask_size": 153.0, "iv": 0.1467, "open_interest": 0.0, "volume": 151.0, "delta": -0.2447, "gamma": 0.0083, "vega": 0.8247, "theta": -0.145, "rho": -0.1835, "theo": 5.5715, "change": 5.61, "open": 5.15, "high": 5.88, "low": 4.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-08-28T15:08:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00746000", "bid": 30.41, "bid_size": 4.0, "ask": 32.33, "ask_size": 1.0, "iv": 0.1555, "open_interest": 0.0, "volume": 2.0, "delta": 0.7549, "gamma": 0.0083, "vega": 0.8286, "theta": -0.1416, "rho": 0.6327, "theo": 30.5407, "change": 30.76, "open": 30.58, "high": 30.76, "low": 30.58, "tick": "up", "last_trade_price": 30.76, "last_trade_time": "2026-08-28T13:57:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00746000", "bid": 5.72, "bid_size": 118.0, "ask": 5.77, "ask_size": 153.0, "iv": 0.1456, "open_interest": 0.0, "volume": 21.0, "delta": -0.2517, "gamma": 0.0085, "vega": 0.8394, "theta": -0.1462, "rho": -0.1884, "theo": 5.7378, "change": 5.94, "open": 4.8, "high": 6.01, "low": 4.8, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-08-28T13:31:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00747000", "bid": 28.18, "bid_size": 1.0, "ask": 31.51, "ask_size": 4.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0085, "vega": 0.8404, "theta": -0.1427, "rho": 0.6275, "theo": 29.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00747000", "bid": 5.89, "bid_size": 117.0, "ask": 5.94, "ask_size": 152.0, "iv": 0.1444, "open_interest": 0.0, "volume": 54.0, "delta": -0.259, "gamma": 0.0087, "vega": 0.8508, "theta": -0.1474, "rho": -0.1946, "theo": 5.9125, "change": 5.82, "open": 5.84, "high": 6.07, "low": 4.88, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-08-28T15:55:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00748000", "bid": 27.36, "bid_size": 1.0, "ask": 30.68, "ask_size": 4.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0086, "vega": 0.8522, "theta": -0.1437, "rho": 0.6221, "theo": 28.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00748000", "bid": 6.07, "bid_size": 117.0, "ask": 6.12, "ask_size": 152.0, "iv": 0.1432, "open_interest": 0.0, "volume": 25.0, "delta": -0.2666, "gamma": 0.0089, "vega": 0.8611, "theta": -0.1485, "rho": -0.1989, "theo": 6.0944, "change": 6.23, "open": 5.7, "high": 6.23, "low": 5.19, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-08-28T14:25:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00749000", "bid": 27.95, "bid_size": 4.0, "ask": 29.87, "ask_size": 4.0, "iv": 0.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0088, "vega": 0.8639, "theta": -0.1447, "rho": 0.6166, "theo": 28.079, "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": "SPY261009P00749000", "bid": 6.26, "bid_size": 116.0, "ask": 6.31, "ask_size": 151.0, "iv": 0.1421, "open_interest": 0.0, "volume": 39.0, "delta": -0.2743, "gamma": 0.0092, "vega": 0.8725, "theta": -0.1496, "rho": -0.2026, "theo": 6.282, "change": 6.19, "open": 5.87, "high": 6.68, "low": 5.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-08-28T15:27:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00750000", "bid": 27.17, "bid_size": 6.0, "ask": 28.95, "ask_size": 10.0, "iv": 0.15, "open_interest": 0.0, "volume": 1.0, "delta": 0.7255, "gamma": 0.009, "vega": 0.8757, "theta": -0.1456, "rho": 0.6107, "theo": 27.2718, "change": 27.51, "open": 27.51, "high": 27.51, "low": 27.51, "tick": "up", "last_trade_price": 27.51, "last_trade_time": "2026-08-28T15:45:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00750000", "bid": 6.45, "bid_size": 116.0, "ask": 6.5, "ask_size": 151.0, "iv": 0.141, "open_interest": 0.0, "volume": 320.0, "delta": -0.2823, "gamma": 0.0094, "vega": 0.8846, "theta": -0.1506, "rho": -0.2076, "theo": 6.4769, "change": 6.47, "open": 5.99, "high": 6.65, "low": 5.31, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-08-28T15:08:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00751000", "bid": 24.93, "bid_size": 1.0, "ask": 28.26, "ask_size": 1.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0092, "vega": 0.8875, "theta": -0.1465, "rho": 0.6046, "theo": 26.4718, "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": "SPY261009P00751000", "bid": 6.65, "bid_size": 115.0, "ask": 6.7, "ask_size": 81.0, "iv": 0.1399, "open_interest": 0.0, "volume": 7.0, "delta": -0.2906, "gamma": 0.0096, "vega": 0.8955, "theta": -0.1516, "rho": -0.2134, "theo": 6.6794, "change": 6.58, "open": 6.67, "high": 6.67, "low": 6.44, "tick": "no_change", "last_trade_price": 6.58, "last_trade_time": "2026-08-28T12:36:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00752000", "bid": 24.13, "bid_size": 4.0, "ask": 27.47, "ask_size": 4.0, "iv": 0.1401, "open_interest": 1.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0094, "vega": 0.8991, "theta": -0.1474, "rho": 0.5982, "theo": 25.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.39, "last_trade_time": "2026-08-27T10:35:17", "percent_change": 0.0, "prev_day_close": 27.2350006103516}, {"option": "SPY261009P00752000", "bid": 6.86, "bid_size": 114.0, "ask": 6.92, "ask_size": 151.0, "iv": 0.1388, "open_interest": 23.0, "volume": 43.0, "delta": -0.2991, "gamma": 0.0098, "vega": 0.9058, "theta": -0.1526, "rho": -0.219, "theo": 6.8894, "change": 0.17, "open": 6.78, "high": 7.3, "low": 5.76, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-08-28T14:47:38", "percent_change": 2.51852, "prev_day_close": 6.75}, {"option": "SPY261009C00753000", "bid": 23.34, "bid_size": 4.0, "ask": 26.68, "ask_size": 4.0, "iv": 0.139, "open_interest": 2.0, "volume": 1.0, "delta": 0.7012, "gamma": 0.0096, "vega": 0.9104, "theta": -0.1481, "rho": 0.5916, "theo": 24.8947, "change": 1.635, "open": 28.08, "high": 28.08, "low": 28.08, "tick": "up", "last_trade_price": 28.08, "last_trade_time": "2026-08-28T11:42:44", "percent_change": 6.18264, "prev_day_close": 26.4449996948242}, {"option": "SPY261009P00753000", "bid": 7.08, "bid_size": 114.0, "ask": 7.14, "ask_size": 151.0, "iv": 0.1377, "open_interest": 1.0, "volume": 31.0, "delta": -0.3078, "gamma": 0.01, "vega": 0.9176, "theta": -0.1535, "rho": -0.2246, "theo": 7.1068, "change": 0.19, "open": 6.67, "high": 7.26, "low": 6.67, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-28T14:48:20", "percent_change": 2.72988, "prev_day_close": 6.96000003814697}, {"option": "SPY261009C00754000", "bid": 22.56, "bid_size": 4.0, "ask": 25.91, "ask_size": 1.0, "iv": 0.1379, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0098, "vega": 0.9213, "theta": -0.1489, "rho": 0.5849, "theo": 24.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6600008010864}, {"option": "SPY261009P00754000", "bid": 7.31, "bid_size": 112.0, "ask": 7.36, "ask_size": 150.0, "iv": 0.1367, "open_interest": 17.0, "volume": 6.0, "delta": -0.3168, "gamma": 0.0102, "vega": 0.932, "theta": -0.1544, "rho": -0.2322, "theo": 7.3323, "change": 0.11, "open": 7.2, "high": 7.36, "low": 7.2, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-08-28T13:50:41", "percent_change": 1.53204, "prev_day_close": 7.17999982833862}, {"option": "SPY261009C00755000", "bid": 21.79, "bid_size": 6.0, "ask": 25.03, "ask_size": 5.0, "iv": 0.1362, "open_interest": 1.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.01, "vega": 0.932, "theta": -0.1495, "rho": 0.578, "theo": 23.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-08-27T15:23:17", "percent_change": 0.0, "prev_day_close": 24.8800001144409}, {"option": "SPY261009P00755000", "bid": 7.54, "bid_size": 111.0, "ask": 7.6, "ask_size": 148.0, "iv": 0.1355, "open_interest": 18.0, "volume": 38.0, "delta": -0.3261, "gamma": 0.0104, "vega": 0.9401, "theta": -0.1551, "rho": -0.2376, "theo": 7.5706, "change": 0.24, "open": 7.0, "high": 7.75, "low": 6.18, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-28T14:29:24", "percent_change": 3.23887, "prev_day_close": 7.40999984741211}, {"option": "SPY261009C00756000", "bid": 21.03, "bid_size": 4.0, "ask": 24.38, "ask_size": 1.0, "iv": 0.1357, "open_interest": 3.0, "volume": 2.0, "delta": 0.6746, "gamma": 0.0102, "vega": 0.9424, "theta": -0.1502, "rho": 0.571, "theo": 22.5906, "change": -0.255, "open": 23.86, "high": 23.86, "low": 23.86, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-08-28T10:16:53", "percent_change": -1.05743, "prev_day_close": 24.1149997711182}, {"option": "SPY261009P00756000", "bid": 7.79, "bid_size": 110.0, "ask": 7.84, "ask_size": 147.0, "iv": 0.1345, "open_interest": 10.0, "volume": 80.0, "delta": -0.3356, "gamma": 0.0106, "vega": 0.9498, "theta": -0.1559, "rho": -0.2412, "theo": 7.8161, "change": 0.315, "open": 7.77, "high": 7.96, "low": 6.54, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-08-28T12:29:45", "percent_change": 4.12034, "prev_day_close": 7.64499998092651}, {"option": "SPY261009C00757000", "bid": 20.27, "bid_size": 12.0, "ask": 23.62, "ask_size": 4.0, "iv": 0.1345, "open_interest": 0.0, "volume": 4.0, "delta": 0.6653, "gamma": 0.0104, "vega": 0.9526, "theta": -0.1507, "rho": 0.5636, "theo": 21.84, "change": 2.535, "open": 23.87, "high": 25.89, "low": 22.97, "tick": "up", "last_trade_price": 25.89, "last_trade_time": "2026-08-28T11:15:49", "percent_change": 10.8542, "prev_day_close": 23.3549995422363}, {"option": "SPY261009P00757000", "bid": 8.04, "bid_size": 109.0, "ask": 8.1, "ask_size": 146.0, "iv": 0.1334, "open_interest": 5.0, "volume": 11.0, "delta": -0.3454, "gamma": 0.0108, "vega": 0.9594, "theta": -0.1565, "rho": -0.247, "theo": 8.0708, "change": 0.34, "open": 7.06, "high": 8.51, "low": 6.66, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-28T14:23:44", "percent_change": 4.30925, "prev_day_close": 7.8899998664856}, {"option": "SPY261009C00758000", "bid": 19.53, "bid_size": 4.0, "ask": 22.88, "ask_size": 4.0, "iv": 0.1334, "open_interest": 0.0, "volume": 1.0, "delta": 0.6557, "gamma": 0.0106, "vega": 0.9626, "theta": -0.1512, "rho": 0.5559, "theo": 21.0988, "change": -1.405, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-28T14:46:46", "percent_change": -6.21544, "prev_day_close": 22.6049995422363}, {"option": "SPY261009P00758000", "bid": 8.31, "bid_size": 59.0, "ask": 8.36, "ask_size": 146.0, "iv": 0.1324, "open_interest": 2.0, "volume": 10.0, "delta": -0.3555, "gamma": 0.0111, "vega": 0.9686, "theta": -0.1571, "rho": -0.2543, "theo": 8.3353, "change": 0.185, "open": 7.91, "high": 8.4, "low": 6.79, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 2.27133, "prev_day_close": 8.14499998092651}, {"option": "SPY261009C00759000", "bid": 20.25, "bid_size": 4.0, "ask": 22.15, "ask_size": 4.0, "iv": 0.1324, "open_interest": 1.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0108, "vega": 0.9721, "theta": -0.1516, "rho": 0.5479, "theo": 20.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-27T15:23:17", "percent_change": 0.0, "prev_day_close": 21.8649997711182}, {"option": "SPY261009P00759000", "bid": 8.58, "bid_size": 108.0, "ask": 8.64, "ask_size": 145.0, "iv": 0.1313, "open_interest": 2.0, "volume": 4.0, "delta": -0.3658, "gamma": 0.0113, "vega": 0.9768, "theta": -0.1576, "rho": -0.2593, "theo": 8.6096, "change": 0.18, "open": 8.69, "high": 8.69, "low": 8.59, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-08-28T15:37:41", "percent_change": 2.14031, "prev_day_close": 8.41000032424927}, {"option": "SPY261009C00760000", "bid": 18.07, "bid_size": 14.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.123, "open_interest": 5.0, "volume": 1.0, "delta": 0.6358, "gamma": 0.011, "vega": 0.9812, "theta": -0.1519, "rho": 0.5397, "theo": 19.6462, "change": 2.86, "open": 23.99, "high": 23.99, "low": 23.99, "tick": "up", "last_trade_price": 23.99, "last_trade_time": "2026-08-28T11:04:01", "percent_change": 13.5353, "prev_day_close": 21.1300001144409}, {"option": "SPY261009P00760000", "bid": 8.87, "bid_size": 57.0, "ask": 8.93, "ask_size": 144.0, "iv": 0.1303, "open_interest": 32.0, "volume": 32.0, "delta": -0.3764, "gamma": 0.0115, "vega": 0.9848, "theta": -0.158, "rho": -0.2654, "theo": 8.8934, "change": 0.045, "open": 8.32, "high": 9.13, "low": 7.25, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-08-28T15:50:50", "percent_change": 0.518135, "prev_day_close": 8.68499994277954}, {"option": "SPY261009C00761000", "bid": 18.08, "bid_size": 4.0, "ask": 19.68, "ask_size": 2.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0112, "vega": 0.9896, "theta": -0.1521, "rho": 0.5313, "theo": 18.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4099998474121}, {"option": "SPY261009P00761000", "bid": 9.16, "bid_size": 105.0, "ask": 9.22, "ask_size": 142.0, "iv": 0.1293, "open_interest": 0.0, "volume": 69.0, "delta": -0.3873, "gamma": 0.0117, "vega": 0.9956, "theta": -0.1583, "rho": -0.2753, "theo": 9.1899, "change": 0.135, "open": 8.57, "high": 9.53, "low": 7.68, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-28T15:51:28", "percent_change": 1.50586, "prev_day_close": 8.96499967575073}, {"option": "SPY261009C00762000", "bid": 17.4, "bid_size": 4.0, "ask": 18.97, "ask_size": 4.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.0114, "vega": 0.9975, "theta": -0.1522, "rho": 0.5229, "theo": 18.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SPY261009P00762000", "bid": 9.47, "bid_size": 104.0, "ask": 9.53, "ask_size": 144.0, "iv": 0.1283, "open_interest": 3.0, "volume": 71.0, "delta": -0.3985, "gamma": 0.0119, "vega": 1.0015, "theta": -0.1585, "rho": -0.2806, "theo": 9.4996, "change": 0.145, "open": 8.73, "high": 9.41, "low": 7.82, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-08-28T15:33:32", "percent_change": 1.56503, "prev_day_close": 9.2649998664856}, {"option": "SPY261009C00763000", "bid": 16.72, "bid_size": 4.0, "ask": 18.27, "ask_size": 4.0, "iv": 0.1268, "open_interest": 1.0, "volume": 8.0, "delta": 0.604, "gamma": 0.0116, "vega": 1.0049, "theta": -0.1523, "rho": 0.5142, "theo": 17.5468, "change": -1.43, "open": 18.48, "high": 18.48, "low": 17.57, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-08-28T14:46:46", "percent_change": -7.52632, "prev_day_close": 19.0}, {"option": "SPY261009P00763000", "bid": 9.79, "bid_size": 103.0, "ask": 9.85, "ask_size": 142.0, "iv": 0.1273, "open_interest": 12.0, "volume": 14.0, "delta": -0.4099, "gamma": 0.0121, "vega": 1.0074, "theta": -0.1586, "rho": -0.285, "theo": 9.8203, "change": 0.16, "open": 8.26, "high": 10.32, "low": 8.26, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-08-28T15:33:32", "percent_change": 1.67189, "prev_day_close": 9.57000017166138}, {"option": "SPY261009C00764000", "bid": 16.06, "bid_size": 12.0, "ask": 17.59, "ask_size": 4.0, "iv": 0.1258, "open_interest": 0.0, "volume": 17.0, "delta": 0.5929, "gamma": 0.0118, "vega": 1.0117, "theta": -0.1522, "rho": 0.5051, "theo": 16.8694, "change": -1.4, "open": 16.87, "high": 16.91, "low": 16.78, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-08-28T16:14:12", "percent_change": -7.6461, "prev_day_close": 18.3100004196167}, {"option": "SPY261009P00764000", "bid": 10.12, "bid_size": 103.0, "ask": 10.19, "ask_size": 142.0, "iv": 0.1263, "open_interest": 3.0, "volume": 128.0, "delta": -0.4215, "gamma": 0.0122, "vega": 1.0137, "theta": -0.1586, "rho": -0.293, "theo": 10.152, "change": 0.2, "open": 9.32, "high": 10.44, "low": 8.85, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-08-28T16:14:12", "percent_change": 2.02225, "prev_day_close": 9.8899998664856}, {"option": "SPY261009C00765000", "bid": 15.4, "bid_size": 6.0, "ask": 16.35, "ask_size": 5.0, "iv": 0.1221, "open_interest": 4.0, "volume": 3.0, "delta": 0.5816, "gamma": 0.0119, "vega": 1.0179, "theta": -0.152, "rho": 0.4958, "theo": 16.2041, "change": -1.29, "open": 18.79, "high": 18.79, "low": 16.32, "tick": "down", "last_trade_price": 16.32, "last_trade_time": "2026-08-28T15:35:17", "percent_change": -7.32539, "prev_day_close": 17.6100006103516}, {"option": "SPY261009P00765000", "bid": 10.47, "bid_size": 102.0, "ask": 10.53, "ask_size": 141.0, "iv": 0.1254, "open_interest": 42.0, "volume": 48.0, "delta": -0.4335, "gamma": 0.0124, "vega": 1.0182, "theta": -0.1585, "rho": -0.2978, "theo": 10.4967, "change": 0.23, "open": 9.9, "high": 10.86, "low": 8.77, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-28T15:59:09", "percent_change": 2.25049, "prev_day_close": 10.2199997901916}, {"option": "SPY261009C00766000", "bid": 14.76, "bid_size": 2.0, "ask": 16.25, "ask_size": 2.0, "iv": 0.1239, "open_interest": 3.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0121, "vega": 1.0234, "theta": -0.1518, "rho": 0.4861, "theo": 15.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-27T10:29:58", "percent_change": 0.0, "prev_day_close": 16.9550008773804}, {"option": "SPY261009P00766000", "bid": 10.83, "bid_size": 55.0, "ask": 10.89, "ask_size": 141.0, "iv": 0.1244, "open_interest": 3.0, "volume": 10.0, "delta": -0.4457, "gamma": 0.0126, "vega": 1.0224, "theta": -0.1583, "rho": -0.3042, "theo": 10.853, "change": 0.52, "open": 9.85, "high": 11.09, "low": 9.85, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-08-28T13:04:12", "percent_change": 4.91958, "prev_day_close": 10.5700001716614}, {"option": "SPY261009C00767000", "bid": 14.14, "bid_size": 4.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.1231, "open_interest": 1.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0122, "vega": 1.0281, "theta": -0.1514, "rho": 0.4764, "theo": 14.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-08-27T12:35:38", "percent_change": 0.0, "prev_day_close": 16.3099994659424}, {"option": "SPY261009P00767000", "bid": 11.2, "bid_size": 1.0, "ask": 11.26, "ask_size": 140.0, "iv": 0.1235, "open_interest": 143.0, "volume": 15.0, "delta": -0.4581, "gamma": 0.0128, "vega": 1.027, "theta": -0.158, "rho": -0.3154, "theo": 11.2235, "change": 0.025, "open": 10.56, "high": 11.71, "low": 9.38, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-28T15:57:15", "percent_change": 0.228836, "prev_day_close": 10.9249997138977}, {"option": "SPY261009C00768000", "bid": 13.54, "bid_size": 1.0, "ask": 14.71, "ask_size": 4.0, "iv": 0.1221, "open_interest": 9.0, "volume": 80.0, "delta": 0.5462, "gamma": 0.0124, "vega": 1.032, "theta": -0.1509, "rho": 0.4665, "theo": 14.2843, "change": -1.39, "open": 15.25, "high": 15.72, "low": 14.29, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-08-28T13:02:03", "percent_change": -8.8648, "prev_day_close": 15.6800003051758}, {"option": "SPY261009P00768000", "bid": 11.58, "bid_size": 100.0, "ask": 11.64, "ask_size": 76.0, "iv": 0.1226, "open_interest": 5.0, "volume": 20.0, "delta": -0.4708, "gamma": 0.0129, "vega": 1.029, "theta": -0.1574, "rho": -0.3194, "theo": 11.611, "change": 0.285, "open": 10.66, "high": 12.06, "low": 9.66, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-08-28T16:14:31", "percent_change": 2.52324, "prev_day_close": 11.2950000762939}, {"option": "SPY261009C00769000", "bid": 13.66, "bid_size": 98.0, "ask": 13.71, "ask_size": 74.0, "iv": 0.1217, "open_interest": 23.0, "volume": 37.0, "delta": 0.534, "gamma": 0.0125, "vega": 1.035, "theta": -0.1502, "rho": 0.4566, "theo": 13.6706, "change": -1.04, "open": 15.45, "high": 15.45, "low": 13.46, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-28T15:55:50", "percent_change": -6.91489, "prev_day_close": 15.039999961853}, {"option": "SPY261009P00769000", "bid": 11.98, "bid_size": 100.0, "ask": 12.05, "ask_size": 140.0, "iv": 0.1217, "open_interest": 1.0, "volume": 37.0, "delta": -0.4836, "gamma": 0.013, "vega": 1.0303, "theta": -0.1568, "rho": -0.3256, "theo": 12.0114, "change": 0.165, "open": 10.6, "high": 12.63, "low": 9.81, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-08-28T15:55:06", "percent_change": 1.41328, "prev_day_close": 11.6749997138977}, {"option": "SPY261009C00770000", "bid": 13.06, "bid_size": 99.0, "ask": 13.11, "ask_size": 75.0, "iv": 0.1209, "open_interest": 34.0, "volume": 54.0, "delta": 0.5216, "gamma": 0.0126, "vega": 1.0371, "theta": -0.1495, "rho": 0.4463, "theo": 13.0707, "change": -1.3, "open": 14.92, "high": 16.47, "low": 12.9, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -8.99654, "prev_day_close": 14.4500002861023}, {"option": "SPY261009P00770000", "bid": 12.4, "bid_size": 54.0, "ask": 12.46, "ask_size": 76.0, "iv": 0.1209, "open_interest": 15.0, "volume": 124.0, "delta": -0.4967, "gamma": 0.0132, "vega": 1.0309, "theta": -0.156, "rho": -0.3313, "theo": 12.4253, "change": 0.305, "open": 11.45, "high": 13.11, "low": 10.18, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-08-28T15:52:43", "percent_change": 2.52588, "prev_day_close": 12.0750002861023}, {"option": "SPY261009C00771000", "bid": 12.47, "bid_size": 99.0, "ask": 12.53, "ask_size": 139.0, "iv": 0.1201, "open_interest": 13.0, "volume": 7.0, "delta": 0.509, "gamma": 0.0127, "vega": 1.0384, "theta": -0.1486, "rho": 0.4356, "theo": 12.485, "change": -1.39, "open": 14.28, "high": 14.45, "low": 12.46, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-08-28T13:02:09", "percent_change": -10.0361, "prev_day_close": 13.8499999046326}, {"option": "SPY261009P00771000", "bid": 12.82, "bid_size": 100.0, "ask": 12.89, "ask_size": 140.0, "iv": 0.12, "open_interest": 28.0, "volume": 59.0, "delta": -0.51, "gamma": 0.0133, "vega": 1.0302, "theta": -0.1551, "rho": -0.3388, "theo": 12.8542, "change": 0.615, "open": 12.02, "high": 13.43, "low": 10.75, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-28T14:59:40", "percent_change": 4.92591, "prev_day_close": 12.4850001335144}, {"option": "SPY261009C00772000", "bid": 11.9, "bid_size": 100.0, "ask": 11.95, "ask_size": 1.0, "iv": 0.1192, "open_interest": 12.0, "volume": 64.0, "delta": 0.4963, "gamma": 0.0128, "vega": 1.0386, "theta": -0.1476, "rho": 0.4248, "theo": 11.914, "change": -1.27, "open": 13.62, "high": 15.81, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -9.57046, "prev_day_close": 13.2699999809265}, {"option": "SPY261009P00772000", "bid": 13.27, "bid_size": 53.0, "ask": 13.33, "ask_size": 75.0, "iv": 0.1192, "open_interest": 6.0, "volume": 59.0, "delta": -0.5235, "gamma": 0.0134, "vega": 1.0286, "theta": -0.1541, "rho": -0.344, "theo": 13.297, "change": 0.4, "open": 12.1, "high": 13.31, "low": 10.9, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-08-28T14:22:57", "percent_change": 3.09837, "prev_day_close": 12.9099998474121}, {"option": "SPY261009C00773000", "bid": 11.34, "bid_size": 100.0, "ask": 11.4, "ask_size": 140.0, "iv": 0.1184, "open_interest": 18.0, "volume": 21.0, "delta": 0.4833, "gamma": 0.0129, "vega": 1.0378, "theta": -0.1464, "rho": 0.414, "theo": 11.3578, "change": -0.99, "open": 12.95, "high": 14.76, "low": 11.4, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-28T15:44:55", "percent_change": -7.80142, "prev_day_close": 12.6900000572205}, {"option": "SPY261009P00773000", "bid": 13.73, "bid_size": 1.0, "ask": 13.79, "ask_size": 75.0, "iv": 0.1183, "open_interest": 2.0, "volume": 39.0, "delta": -0.5372, "gamma": 0.0134, "vega": 1.0251, "theta": -0.1529, "rho": -0.3552, "theo": 13.7578, "change": 0.245, "open": 12.29, "high": 13.6, "low": 11.37, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-28T12:40:35", "percent_change": 1.83452, "prev_day_close": 13.3550000190735}, {"option": "SPY261009C00774000", "bid": 10.8, "bid_size": 100.0, "ask": 10.86, "ask_size": 140.0, "iv": 0.1176, "open_interest": 1.0, "volume": 69.0, "delta": 0.4703, "gamma": 0.013, "vega": 1.0361, "theta": -0.1452, "rho": 0.4032, "theo": 10.8165, "change": -1.37, "open": 12.43, "high": 14.25, "low": 10.76, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-08-28T16:07:08", "percent_change": -11.2943, "prev_day_close": 12.1299996376038}, {"option": "SPY261009P00774000", "bid": 14.2, "bid_size": 98.0, "ask": 14.27, "ask_size": 138.0, "iv": 0.1175, "open_interest": 0.0, "volume": 31.0, "delta": -0.5509, "gamma": 0.0135, "vega": 1.021, "theta": -0.1514, "rho": -0.3586, "theo": 14.2359, "change": 0.385, "open": 12.96, "high": 14.74, "low": 11.74, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-08-28T16:14:27", "percent_change": 2.78885, "prev_day_close": 13.8049998283386}, {"option": "SPY261009C00775000", "bid": 10.28, "bid_size": 55.0, "ask": 10.33, "ask_size": 141.0, "iv": 0.1168, "open_interest": 20.0, "volume": 186.0, "delta": 0.4571, "gamma": 0.013, "vega": 1.0332, "theta": -0.1438, "rho": 0.3922, "theo": 10.2904, "change": -1.23, "open": 11.89, "high": 13.85, "low": 10.18, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-08-28T16:02:43", "percent_change": -10.6126, "prev_day_close": 11.5899996757507}, {"option": "SPY261009P00775000", "bid": 14.69, "bid_size": 98.0, "ask": 14.77, "ask_size": 135.0, "iv": 0.1167, "open_interest": 73.0, "volume": 36.0, "delta": -0.5648, "gamma": 0.0136, "vega": 1.0174, "theta": -0.1499, "rho": -0.3631, "theo": 14.7275, "change": -0.225, "open": 13.71, "high": 14.05, "low": 12.24, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-28T12:00:55", "percent_change": -1.57618, "prev_day_close": 14.2750000953674}, {"option": "SPY261009C00776000", "bid": 9.76, "bid_size": 102.0, "ask": 9.82, "ask_size": 141.0, "iv": 0.116, "open_interest": 47.0, "volume": 43.0, "delta": 0.4438, "gamma": 0.013, "vega": 1.0293, "theta": -0.1422, "rho": 0.381, "theo": 9.7797, "change": -0.895, "open": 11.77, "high": 13.1, "low": 9.76, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-08-28T15:43:57", "percent_change": -8.09588, "prev_day_close": 11.0549998283386}, {"option": "SPY261009P00776000", "bid": 14.37, "bid_size": 4.0, "ask": 16.07, "ask_size": 4.0, "iv": 0.1157, "open_interest": 1.0, "volume": 2.0, "delta": -0.5788, "gamma": 0.0136, "vega": 1.0097, "theta": -0.1482, "rho": -0.3707, "theo": 15.2369, "change": -1.985, "open": 14.3, "high": 14.3, "low": 12.78, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-08-28T11:17:49", "percent_change": -13.444, "prev_day_close": 14.7649998664856}, {"option": "SPY261009C00777000", "bid": 9.27, "bid_size": 103.0, "ask": 9.32, "ask_size": 142.0, "iv": 0.1152, "open_interest": 8.0, "volume": 21.0, "delta": 0.4305, "gamma": 0.013, "vega": 1.0241, "theta": -0.1405, "rho": 0.3695, "theo": 9.2848, "change": -1.14, "open": 11.0, "high": 11.84, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-28T15:23:30", "percent_change": -10.8159, "prev_day_close": 10.5400004386902}, {"option": "SPY261009P00777000", "bid": 14.88, "bid_size": 11.0, "ask": 16.61, "ask_size": 11.0, "iv": 0.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0136, "vega": 1.0033, "theta": -0.1464, "rho": -0.3753, "theo": 15.7607, "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": 15.25}, {"option": "SPY261009C00778000", "bid": 8.79, "bid_size": 105.0, "ask": 8.84, "ask_size": 145.0, "iv": 0.1145, "open_interest": 28.0, "volume": 149.0, "delta": 0.4171, "gamma": 0.013, "vega": 1.0178, "theta": -0.1387, "rho": 0.3581, "theo": 8.8058, "change": -0.84, "open": 10.68, "high": 11.95, "low": 8.61, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-28T15:57:15", "percent_change": -8.36654, "prev_day_close": 10.0400004386902}, {"option": "SPY261009P00778000", "bid": 15.41, "bid_size": 12.0, "ask": 17.17, "ask_size": 12.0, "iv": 0.1143, "open_interest": 0.0, "volume": 1.0, "delta": -0.6071, "gamma": 0.0136, "vega": 0.9936, "theta": -0.1444, "rho": -0.3872, "theo": 16.3016, "change": -2.31, "open": 13.46, "high": 13.46, "low": 13.46, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-08-28T10:59:18", "percent_change": -14.6481, "prev_day_close": 15.7699999809265}, {"option": "SPY261009C00779000", "bid": 8.32, "bid_size": 106.0, "ask": 8.38, "ask_size": 146.0, "iv": 0.1138, "open_interest": 14.0, "volume": 21.0, "delta": 0.4036, "gamma": 0.013, "vega": 1.0106, "theta": -0.1368, "rho": 0.3468, "theo": 8.3426, "change": 0.84, "open": 9.16, "high": 10.39, "low": 9.16, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-08-28T11:41:32", "percent_change": 8.79581, "prev_day_close": 9.5499997138977}, {"option": "SPY261009P00779000", "bid": 15.95, "bid_size": 4.0, "ask": 17.74, "ask_size": 4.0, "iv": 0.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0135, "vega": 0.982, "theta": -0.1422, "rho": -0.3899, "theo": 16.8626, "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": 16.2949991226196}, {"option": "SPY261009C00780000", "bid": 7.87, "bid_size": 109.0, "ask": 7.93, "ask_size": 148.0, "iv": 0.1131, "open_interest": 62.0, "volume": 57.0, "delta": 0.3902, "gamma": 0.013, "vega": 1.0022, "theta": -0.1347, "rho": 0.3355, "theo": 7.8952, "change": -0.88, "open": 9.29, "high": 10.9, "low": 7.83, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-28T15:56:09", "percent_change": -9.69163, "prev_day_close": 9.08000040054321}, {"option": "SPY261009P00780000", "bid": 16.51, "bid_size": 6.0, "ask": 18.33, "ask_size": 6.0, "iv": 0.1129, "open_interest": 2.0, "volume": 3.0, "delta": -0.6353, "gamma": 0.0135, "vega": 0.9724, "theta": -0.1399, "rho": -0.3933, "theo": 17.4376, "change": -1.94, "open": 17.0, "high": 17.0, "low": 14.48, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-08-28T11:13:00", "percent_change": -11.5065, "prev_day_close": 16.8600006103516}, {"option": "SPY261009C00781000", "bid": 7.44, "bid_size": 111.0, "ask": 7.49, "ask_size": 151.0, "iv": 0.1124, "open_interest": 0.0, "volume": 10.0, "delta": 0.3767, "gamma": 0.0129, "vega": 0.9926, "theta": -0.1325, "rho": 0.3241, "theo": 7.4637, "change": 7.61, "open": 10.35, "high": 10.35, "low": 7.61, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-08-28T15:47:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00781000", "bid": 17.09, "bid_size": 2.0, "ask": 18.94, "ask_size": 2.0, "iv": 0.1123, "open_interest": 0.0, "volume": 1.0, "delta": -0.6494, "gamma": 0.0134, "vega": 0.9587, "theta": -0.1374, "rho": -0.4004, "theo": 18.0305, "change": 15.2, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-28T11:17:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00782000", "bid": 7.02, "bid_size": 114.0, "ask": 7.07, "ask_size": 83.0, "iv": 0.1118, "open_interest": 0.0, "volume": 5.0, "delta": 0.3633, "gamma": 0.0128, "vega": 0.9818, "theta": -0.1302, "rho": 0.3125, "theo": 7.0482, "change": 7.04, "open": 8.63, "high": 10.01, "low": 7.04, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-08-28T14:47:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00782000", "bid": 16.9, "bid_size": 4.0, "ask": 20.33, "ask_size": 1.0, "iv": 0.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0133, "vega": 0.9459, "theta": -0.1348, "rho": -0.4041, "theo": 18.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00783000", "bid": 6.62, "bid_size": 116.0, "ask": 6.67, "ask_size": 158.0, "iv": 0.1111, "open_interest": 0.0, "volume": 8.0, "delta": 0.35, "gamma": 0.0127, "vega": 0.9698, "theta": -0.1278, "rho": 0.301, "theo": 6.6487, "change": 6.66, "open": 7.96, "high": 9.2, "low": 6.66, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-08-28T14:47:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00783000", "bid": 17.53, "bid_size": 4.0, "ask": 20.96, "ask_size": 4.0, "iv": 0.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0132, "vega": 0.9312, "theta": -0.1321, "rho": -0.4146, "theo": 19.2623, "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": 0.0}, {"option": "SPY261009C00784000", "bid": 6.24, "bid_size": 118.0, "ask": 6.29, "ask_size": 160.0, "iv": 0.1106, "open_interest": 0.0, "volume": 3.0, "delta": 0.3367, "gamma": 0.0126, "vega": 0.9569, "theta": -0.1252, "rho": 0.2898, "theo": 6.2649, "change": 6.46, "open": 6.84, "high": 6.84, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-08-28T14:15:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00784000", "bid": 18.17, "bid_size": 4.0, "ask": 21.59, "ask_size": 4.0, "iv": 0.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.013, "vega": 0.9113, "theta": -0.1291, "rho": -0.4176, "theo": 19.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00785000", "bid": 5.87, "bid_size": 122.0, "ask": 5.92, "ask_size": 164.0, "iv": 0.11, "open_interest": 0.0, "volume": 39.0, "delta": 0.3236, "gamma": 0.0125, "vega": 0.9431, "theta": -0.1225, "rho": 0.2787, "theo": 5.8966, "change": 5.75, "open": 7.18, "high": 8.5, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-28T14:56:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00785000", "bid": 20.36, "bid_size": 6.0, "ask": 22.15, "ask_size": 5.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0128, "vega": 0.8963, "theta": -0.1261, "rho": -0.4184, "theo": 20.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00786000", "bid": 5.52, "bid_size": 68.0, "ask": 5.56, "ask_size": 168.0, "iv": 0.1094, "open_interest": 0.0, "volume": 16.0, "delta": 0.3105, "gamma": 0.0123, "vega": 0.9282, "theta": -0.1198, "rho": 0.2675, "theo": 5.5437, "change": 5.63, "open": 6.89, "high": 6.89, "low": 5.62, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-08-28T14:33:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00786000", "bid": 19.51, "bid_size": 4.0, "ask": 22.92, "ask_size": 4.0, "iv": 0.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0126, "vega": 0.8777, "theta": -0.1229, "rho": -0.4236, "theo": 21.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00787000", "bid": 5.18, "bid_size": 129.0, "ask": 5.22, "ask_size": 171.0, "iv": 0.1088, "open_interest": 0.0, "volume": 42.0, "delta": 0.2977, "gamma": 0.0122, "vega": 0.912, "theta": -0.1169, "rho": 0.2564, "theo": 5.2061, "change": 5.29, "open": 6.52, "high": 7.68, "low": 5.15, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-08-28T15:32:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00787000", "bid": 20.21, "bid_size": 4.0, "ask": 23.61, "ask_size": 4.0, "iv": 0.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0124, "vega": 0.8587, "theta": -0.1196, "rho": -0.4289, "theo": 21.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00788000", "bid": 4.85, "bid_size": 132.0, "ask": 4.9, "ask_size": 174.0, "iv": 0.1083, "open_interest": 0.0, "volume": 5.0, "delta": 0.285, "gamma": 0.012, "vega": 0.8949, "theta": -0.114, "rho": 0.2454, "theo": 4.8838, "change": 5.14, "open": 5.34, "high": 5.34, "low": 4.91, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-08-28T14:05:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00788000", "bid": 20.98, "bid_size": 1.0, "ask": 24.32, "ask_size": 4.0, "iv": 0.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0122, "vega": 0.8388, "theta": -0.1162, "rho": -0.4365, "theo": 22.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00789000", "bid": 4.55, "bid_size": 133.0, "ask": 4.59, "ask_size": 175.0, "iv": 0.1078, "open_interest": 0.0, "volume": 75.0, "delta": 0.2725, "gamma": 0.0118, "vega": 0.877, "theta": -0.111, "rho": 0.2348, "theo": 4.5763, "change": 4.47, "open": 5.73, "high": 6.43, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-08-28T14:56:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00789000", "bid": 21.64, "bid_size": 1.0, "ask": 25.04, "ask_size": 1.0, "iv": 0.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.012, "vega": 0.8148, "theta": -0.1128, "rho": -0.4404, "theo": 23.3565, "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": 0.0}, {"option": "SPY261009C00790000", "bid": 4.25, "bid_size": 136.0, "ask": 4.3, "ask_size": 176.0, "iv": 0.1073, "open_interest": 0.0, "volume": 22.0, "delta": 0.2602, "gamma": 0.0116, "vega": 0.8586, "theta": -0.1079, "rho": 0.2243, "theo": 4.2832, "change": 4.29, "open": 5.18, "high": 6.47, "low": 4.25, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-08-28T15:13:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00790000", "bid": 22.38, "bid_size": 1.0, "ask": 25.77, "ask_size": 1.0, "iv": 0.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0117, "vega": 0.7932, "theta": -0.1092, "rho": -0.44, "theo": 24.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00791000", "bid": 3.98, "bid_size": 75.0, "ask": 4.02, "ask_size": 178.0, "iv": 0.1068, "open_interest": 0.0, "volume": 1.0, "delta": 0.2481, "gamma": 0.0113, "vega": 0.8393, "theta": -0.1047, "rho": 0.2139, "theo": 4.0043, "change": 5.73, "open": 5.73, "high": 5.73, "low": 5.73, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-08-28T10:50:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00791000", "bid": 23.14, "bid_size": 1.0, "ask": 26.52, "ask_size": 1.0, "iv": 0.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0114, "vega": 0.771, "theta": -0.1055, "rho": -0.4414, "theo": 24.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00792000", "bid": 3.71, "bid_size": 140.0, "ask": 3.75, "ask_size": 180.0, "iv": 0.1064, "open_interest": 0.0, "volume": 9.0, "delta": 0.2363, "gamma": 0.0111, "vega": 0.8191, "theta": -0.1015, "rho": 0.2036, "theo": 3.7395, "change": 3.82, "open": 4.7, "high": 4.75, "low": 3.65, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-08-28T15:32:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00792000", "bid": 23.91, "bid_size": 1.0, "ask": 27.29, "ask_size": 1.0, "iv": 0.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0111, "vega": 0.7487, "theta": -0.1018, "rho": -0.4481, "theo": 25.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00793000", "bid": 3.46, "bid_size": 142.0, "ask": 3.5, "ask_size": 182.0, "iv": 0.106, "open_interest": 0.0, "volume": 500.0, "delta": 0.2248, "gamma": 0.0108, "vega": 0.7981, "theta": -0.0983, "rho": 0.1937, "theo": 3.4886, "change": 5.18, "open": 4.6, "high": 5.21, "low": 4.6, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-28T11:14:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00793000", "bid": 24.75, "bid_size": 1.0, "ask": 28.06, "ask_size": 4.0, "iv": 0.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0108, "vega": 0.724, "theta": -0.0981, "rho": -0.4525, "theo": 26.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00794000", "bid": 3.22, "bid_size": 145.0, "ask": 3.26, "ask_size": 100.0, "iv": 0.1055, "open_interest": 0.0, "volume": 8.0, "delta": 0.2136, "gamma": 0.0105, "vega": 0.7767, "theta": -0.095, "rho": 0.1841, "theo": 3.2508, "change": 3.25, "open": 4.25, "high": 4.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T16:13:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00794000", "bid": 25.5, "bid_size": 1.0, "ask": 28.86, "ask_size": 1.0, "iv": 0.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0104, "vega": 0.6982, "theta": -0.0943, "rho": -0.4518, "theo": 27.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00795000", "bid": 3.0, "bid_size": 147.0, "ask": 3.04, "ask_size": 355.0, "iv": 0.1052, "open_interest": 0.0, "volume": 67.0, "delta": 0.2026, "gamma": 0.0102, "vega": 0.7551, "theta": -0.0917, "rho": 0.1748, "theo": 3.0259, "change": 3.2, "open": 4.06, "high": 4.74, "low": 3.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T15:57:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00795000", "bid": 26.36, "bid_size": 1.0, "ask": 29.66, "ask_size": 1.0, "iv": 0.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0101, "vega": 0.6728, "theta": -0.0904, "rho": -0.4551, "theo": 27.9857, "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": 0.0}, {"option": "SPY261009C00796000", "bid": 2.79, "bid_size": 151.0, "ask": 2.83, "ask_size": 360.0, "iv": 0.1049, "open_interest": 0.0, "volume": 177.0, "delta": 0.192, "gamma": 0.01, "vega": 0.733, "theta": -0.0884, "rho": 0.1656, "theo": 2.8136, "change": 2.88, "open": 4.6, "high": 4.6, "low": 2.81, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-28T15:20:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00796000", "bid": 27.13, "bid_size": 1.0, "ask": 30.48, "ask_size": 1.0, "iv": 0.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0098, "vega": 0.6483, "theta": -0.0866, "rho": -0.4568, "theo": 28.8036, "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": 0.0}, {"option": "SPY261009C00797000", "bid": 2.59, "bid_size": 153.0, "ask": 2.63, "ask_size": 364.0, "iv": 0.1045, "open_interest": 0.0, "volume": 15.0, "delta": 0.1817, "gamma": 0.0096, "vega": 0.7103, "theta": -0.0851, "rho": 0.1566, "theo": 2.6137, "change": 2.79, "open": 3.21, "high": 3.29, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-28T14:10:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00797000", "bid": 27.97, "bid_size": 1.0, "ask": 31.31, "ask_size": 1.0, "iv": 0.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0094, "vega": 0.6249, "theta": -0.0828, "rho": -0.4626, "theo": 29.631, "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": 0.0}, {"option": "SPY261009C00798000", "bid": 2.4, "bid_size": 297.0, "ask": 2.44, "ask_size": 367.0, "iv": 0.1041, "open_interest": 0.0, "volume": 19.0, "delta": 0.1718, "gamma": 0.0093, "vega": 0.6873, "theta": -0.0818, "rho": 0.148, "theo": 2.4257, "change": 2.4, "open": 3.29, "high": 3.95, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T14:58:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00798000", "bid": 28.82, "bid_size": 1.0, "ask": 32.15, "ask_size": 1.0, "iv": 0.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.009, "vega": 0.5985, "theta": -0.0791, "rho": -0.4649, "theo": 30.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00799000", "bid": 2.23, "bid_size": 85.0, "ask": 2.26, "ask_size": 195.0, "iv": 0.1038, "open_interest": 0.0, "volume": 9.0, "delta": 0.1622, "gamma": 0.009, "vega": 0.6643, "theta": -0.0785, "rho": 0.1398, "theo": 2.2491, "change": 2.27, "open": 2.98, "high": 3.54, "low": 2.2, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-28T16:13:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00799000", "bid": 29.68, "bid_size": 1.0, "ask": 33.01, "ask_size": 1.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0087, "vega": 0.5718, "theta": -0.0753, "rho": -0.4621, "theo": 31.3272, "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": 0.0}, {"option": "SPY261009C00800000", "bid": 2.06, "bid_size": 309.0, "ask": 2.1, "ask_size": 377.0, "iv": 0.1036, "open_interest": 0.0, "volume": 416.0, "delta": 0.153, "gamma": 0.0087, "vega": 0.6414, "theta": -0.0753, "rho": 0.1319, "theo": 2.0833, "change": 2.23, "open": 2.99, "high": 3.45, "low": 2.08, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-28T15:57:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00800000", "bid": 30.86, "bid_size": 4.0, "ask": 33.87, "ask_size": 1.0, "iv": 0.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0083, "vega": 0.546, "theta": -0.0716, "rho": -0.4626, "theo": 32.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00801000", "bid": 1.91, "bid_size": 116.0, "ask": 1.94, "ask_size": 202.0, "iv": 0.1032, "open_interest": 0.0, "volume": 174.0, "delta": 0.1441, "gamma": 0.0084, "vega": 0.6185, "theta": -0.0721, "rho": 0.1242, "theo": 1.9282, "change": 2.05, "open": 2.68, "high": 3.24, "low": 1.93, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-28T15:40:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00801000", "bid": 31.72, "bid_size": 4.0, "ask": 34.74, "ask_size": 1.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0079, "vega": 0.5222, "theta": -0.0679, "rho": -0.4671, "theo": 33.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00802000", "bid": 1.76, "bid_size": 330.0, "ask": 1.8, "ask_size": 397.0, "iv": 0.103, "open_interest": 0.0, "volume": 7.0, "delta": 0.1356, "gamma": 0.0081, "vega": 0.5954, "theta": -0.069, "rho": 0.1167, "theo": 1.7834, "change": 2.04, "open": 2.49, "high": 2.49, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-28T12:55:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00802000", "bid": 32.32, "bid_size": 1.0, "ask": 35.63, "ask_size": 1.0, "iv": 0.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0076, "vega": 0.4979, "theta": -0.0644, "rho": -0.4695, "theo": 33.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00803000", "bid": 1.63, "bid_size": 180.0, "ask": 1.66, "ask_size": 408.0, "iv": 0.1028, "open_interest": 0.0, "volume": 19.0, "delta": 0.1274, "gamma": 0.0078, "vega": 0.5724, "theta": -0.0659, "rho": 0.1098, "theo": 1.6483, "change": 1.71, "open": 2.37, "high": 2.85, "low": 1.62, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-28T15:28:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00803000", "bid": 33.22, "bid_size": 1.0, "ask": 36.52, "ask_size": 1.0, "iv": 0.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0072, "vega": 0.4736, "theta": -0.061, "rho": -0.4679, "theo": 34.8381, "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": 0.0}, {"option": "SPY261009C00804000", "bid": 1.5, "bid_size": 355.0, "ask": 1.53, "ask_size": 120.0, "iv": 0.1025, "open_interest": 0.0, "volume": 14.0, "delta": 0.1197, "gamma": 0.0074, "vega": 0.5497, "theta": -0.0629, "rho": 0.1032, "theo": 1.5225, "change": 2.29, "open": 2.27, "high": 2.33, "low": 2.18, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-28T11:43:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00804000", "bid": 34.36, "bid_size": 4.0, "ask": 37.42, "ask_size": 1.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0068, "vega": 0.4488, "theta": -0.0576, "rho": -0.4685, "theo": 35.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00805000", "bid": 1.38, "bid_size": 367.0, "ask": 1.42, "ask_size": 430.0, "iv": 0.1023, "open_interest": 0.0, "volume": 66.0, "delta": 0.1123, "gamma": 0.0071, "vega": 0.5276, "theta": -0.0599, "rho": 0.0968, "theo": 1.4055, "change": 1.46, "open": 2.14, "high": 2.56, "low": 1.38, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-28T15:27:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00805000", "bid": 35.23, "bid_size": 4.0, "ask": 38.33, "ask_size": 1.0, "iv": 0.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0065, "vega": 0.4246, "theta": -0.0543, "rho": -0.4668, "theo": 36.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00806000", "bid": 1.28, "bid_size": 108.0, "ask": 1.31, "ask_size": 441.0, "iv": 0.1022, "open_interest": 0.0, "volume": 38.0, "delta": 0.1053, "gamma": 0.0068, "vega": 0.5057, "theta": -0.0571, "rho": 0.0906, "theo": 1.2969, "change": 1.39, "open": 1.87, "high": 2.3, "low": 1.33, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-28T15:42:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00806000", "bid": 36.09, "bid_size": 4.0, "ask": 39.25, "ask_size": 1.0, "iv": 0.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0061, "vega": 0.4039, "theta": -0.0511, "rho": -0.4687, "theo": 37.5635, "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": 0.0}, {"option": "SPY261009C00807000", "bid": 1.18, "bid_size": 111.0, "ask": 1.21, "ask_size": 579.0, "iv": 0.102, "open_interest": 0.0, "volume": 14.0, "delta": 0.0986, "gamma": 0.0065, "vega": 0.484, "theta": -0.0543, "rho": 0.0848, "theo": 1.1964, "change": 1.21, "open": 1.73, "high": 2.12, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-28T14:46:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00807000", "bid": 36.89, "bid_size": 1.0, "ask": 40.17, "ask_size": 1.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0058, "vega": 0.3813, "theta": -0.0483, "rho": -0.4705, "theo": 38.487, "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": 0.0}, {"option": "SPY261009C00808000", "bid": 1.08, "bid_size": 519.0, "ask": 1.11, "ask_size": 242.0, "iv": 0.1018, "open_interest": 0.0, "volume": 9.0, "delta": 0.0923, "gamma": 0.0062, "vega": 0.4629, "theta": -0.0516, "rho": 0.0794, "theo": 1.1034, "change": 1.14, "open": 1.62, "high": 1.62, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-28T15:52:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00808000", "bid": 37.83, "bid_size": 1.0, "ask": 41.11, "ask_size": 1.0, "iv": 0.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0055, "vega": 0.3602, "theta": -0.0455, "rho": -0.4591, "theo": 39.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00809000", "bid": 1.0, "bid_size": 218.0, "ask": 1.03, "ask_size": 604.0, "iv": 0.1019, "open_interest": 0.0, "volume": 16.0, "delta": 0.0864, "gamma": 0.0059, "vega": 0.4423, "theta": -0.0491, "rho": 0.0744, "theo": 1.0175, "change": 1.07, "open": 1.59, "high": 1.59, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T13:47:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00809000", "bid": 38.86, "bid_size": 4.0, "ask": 42.04, "ask_size": 1.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0052, "vega": 0.3391, "theta": -0.0429, "rho": -0.4504, "theo": 40.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00810000", "bid": 0.92, "bid_size": 549.0, "ask": 0.95, "ask_size": 618.0, "iv": 0.1018, "open_interest": 0.0, "volume": 83.0, "delta": 0.0808, "gamma": 0.0056, "vega": 0.4225, "theta": -0.0466, "rho": 0.0695, "theo": 0.9382, "change": 0.97, "open": 1.48, "high": 1.77, "low": 0.91, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-28T15:27:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00810000", "bid": 39.77, "bid_size": 4.0, "ask": 42.98, "ask_size": 1.0, "iv": 0.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0049, "vega": 0.3184, "theta": -0.0404, "rho": -0.4437, "theo": 41.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00811000", "bid": 0.85, "bid_size": 124.0, "ask": 0.87, "ask_size": 139.0, "iv": 0.1017, "open_interest": 0.0, "volume": 12.0, "delta": 0.0755, "gamma": 0.0053, "vega": 0.4032, "theta": -0.0442, "rho": 0.0649, "theo": 0.8653, "change": 1.03, "open": 1.18, "high": 1.58, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-28T12:23:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00811000", "bid": 40.67, "bid_size": 1.0, "ask": 43.93, "ask_size": 1.0, "iv": 0.1039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0047, "vega": 0.3005, "theta": -0.0385, "rho": -0.4454, "theo": 42.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00812000", "bid": 0.78, "bid_size": 575.0, "ask": 0.81, "ask_size": 638.0, "iv": 0.1017, "open_interest": 0.0, "volume": 28.0, "delta": 0.0706, "gamma": 0.0051, "vega": 0.3844, "theta": -0.0419, "rho": 0.0606, "theo": 0.7983, "change": 0.8, "open": 0.99, "high": 0.99, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T14:46:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00812000", "bid": 41.62, "bid_size": 1.0, "ask": 44.89, "ask_size": 1.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0045, "vega": 0.2811, "theta": -0.0368, "rho": -0.4318, "theo": 43.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00813000", "bid": 0.72, "bid_size": 400.0, "ask": 0.74, "ask_size": 143.0, "iv": 0.1017, "open_interest": 0.0, "volume": 2.0, "delta": 0.066, "gamma": 0.0048, "vega": 0.3664, "theta": -0.0398, "rho": 0.0566, "theo": 0.7368, "change": 0.8, "open": 0.73, "high": 0.8, "low": 0.73, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T15:43:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00813000", "bid": 42.58, "bid_size": 1.0, "ask": 45.84, "ask_size": 1.0, "iv": 0.1043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0043, "vega": 0.2638, "theta": -0.035, "rho": -0.3979, "theo": 44.1536, "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": 0.0}, {"option": "SPY261009C00814000", "bid": 0.66, "bid_size": 600.0, "ask": 0.69, "ask_size": 657.0, "iv": 0.1018, "open_interest": 0.0, "volume": 11.0, "delta": 0.0616, "gamma": 0.0046, "vega": 0.349, "theta": -0.0377, "rho": 0.053, "theo": 0.6803, "change": 0.81, "open": 0.94, "high": 0.94, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T12:49:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00814000", "bid": 43.55, "bid_size": 1.0, "ask": 46.81, "ask_size": 1.0, "iv": 0.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.004, "vega": 0.2468, "theta": -0.0334, "rho": -0.3705, "theo": 45.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00815000", "bid": 0.61, "bid_size": 614.0, "ask": 0.64, "ask_size": 668.0, "iv": 0.1019, "open_interest": 0.0, "volume": 58.0, "delta": 0.0576, "gamma": 0.0043, "vega": 0.3324, "theta": -0.0358, "rho": 0.0495, "theo": 0.6285, "change": 0.65, "open": 1.0, "high": 1.27, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T15:54:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00815000", "bid": 44.52, "bid_size": 1.0, "ask": 47.77, "ask_size": 1.0, "iv": 0.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0038, "vega": 0.2291, "theta": -0.0319, "rho": -0.3674, "theo": 46.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00816000", "bid": 0.56, "bid_size": 624.0, "ask": 0.59, "ask_size": 675.0, "iv": 0.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0041, "vega": 0.3166, "theta": -0.0339, "rho": 0.0462, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00816000", "bid": 45.49, "bid_size": 1.0, "ask": 48.74, "ask_size": 1.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0036, "vega": 0.213, "theta": -0.0306, "rho": -0.365, "theo": 47.0518, "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": 0.0}, {"option": "SPY261009C00817000", "bid": 0.52, "bid_size": 637.0, "ask": 0.54, "ask_size": 152.0, "iv": 0.102, "open_interest": 0.0, "volume": 7.0, "delta": 0.0503, "gamma": 0.0039, "vega": 0.3014, "theta": -0.0322, "rho": 0.0431, "theo": 0.5378, "change": 0.72, "open": 0.72, "high": 0.72, "low": 0.71, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T10:11:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00817000", "bid": 46.46, "bid_size": 1.0, "ask": 49.71, "ask_size": 1.0, "iv": 0.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0035, "vega": 0.1979, "theta": -0.0294, "rho": -0.3268, "theo": 48.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00818000", "bid": 0.48, "bid_size": 659.0, "ask": 0.5, "ask_size": 157.0, "iv": 0.1021, "open_interest": 0.0, "volume": 2.0, "delta": 0.0471, "gamma": 0.0037, "vega": 0.2869, "theta": -0.0305, "rho": 0.0403, "theo": 0.4983, "change": 0.71, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T10:35:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00818000", "bid": 47.44, "bid_size": 1.0, "ask": 50.69, "ask_size": 1.0, "iv": 0.1065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0033, "vega": 0.1829, "theta": -0.0282, "rho": -0.2759, "theo": 49.0004, "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": 0.0}, {"option": "SPY261009C00819000", "bid": 0.45, "bid_size": 151.0, "ask": 0.47, "ask_size": 726.0, "iv": 0.1026, "open_interest": 0.0, "volume": 1.0, "delta": 0.0441, "gamma": 0.0035, "vega": 0.2731, "theta": -0.029, "rho": 0.0378, "theo": 0.4621, "change": 0.47, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T13:47:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00819000", "bid": 48.42, "bid_size": 1.0, "ask": 51.66, "ask_size": 1.0, "iv": 0.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0031, "vega": 0.1691, "theta": -0.027, "rho": -0.2384, "theo": 49.9793, "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": 0.0}, {"option": "SPY261009C00820000", "bid": 0.42, "bid_size": 155.0, "ask": 0.44, "ask_size": 746.0, "iv": 0.103, "open_interest": 0.0, "volume": 34.0, "delta": 0.0413, "gamma": 0.0033, "vega": 0.2601, "theta": -0.0275, "rho": 0.0354, "theo": 0.4291, "change": 0.43, "open": 0.66, "high": 0.66, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T14:39:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00820000", "bid": 49.4, "bid_size": 1.0, "ask": 52.64, "ask_size": 1.0, "iv": 0.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0029, "vega": 0.1539, "theta": -0.0251, "rho": -0.2358, "theo": 50.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00821000", "bid": 0.39, "bid_size": 159.0, "ask": 0.41, "ask_size": 760.0, "iv": 0.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0031, "vega": 0.2477, "theta": -0.0261, "rho": 0.0331, "theo": 0.3989, "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": 0.0}, {"option": "SPY261009P00821000", "bid": 50.38, "bid_size": 1.0, "ask": 53.62, "ask_size": 1.0, "iv": 0.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0027, "vega": 0.1408, "theta": -0.0234, "rho": -0.2332, "theo": 51.9489, "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": 0.0}, {"option": "SPY261009C00822000", "bid": 0.36, "bid_size": 737.0, "ask": 0.38, "ask_size": 776.0, "iv": 0.1034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0029, "vega": 0.236, "theta": -0.0248, "rho": 0.031, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00822000", "bid": 51.36, "bid_size": 1.0, "ask": 54.61, "ask_size": 1.0, "iv": 0.1083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0025, "vega": 0.1288, "theta": -0.0218, "rho": -0.21, "theo": 52.9352, "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": "SPY261009C00823000", "bid": 0.33, "bid_size": 754.0, "ask": 0.35, "ask_size": 791.0, "iv": 0.1037, "open_interest": 0.0, "volume": 1.0, "delta": 0.034, "gamma": 0.0028, "vega": 0.225, "theta": -0.0236, "rho": 0.0291, "theo": 0.3463, "change": 0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:52:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00823000", "bid": 52.35, "bid_size": 1.0, "ask": 55.59, "ask_size": 1.0, "iv": 0.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0023, "vega": 0.1174, "theta": -0.0203, "rho": -0.1622, "theo": 53.9233, "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": 0.0}, {"option": "SPY261009C00824000", "bid": 0.31, "bid_size": 770.0, "ask": 0.33, "ask_size": 804.0, "iv": 0.104, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0026, "vega": 0.2145, "theta": -0.0225, "rho": 0.0273, "theo": 0.3234, "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": 0.0}, {"option": "SPY261009P00824000", "bid": 53.34, "bid_size": 1.0, "ask": 56.58, "ask_size": 1.0, "iv": 0.1093, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0022, "vega": 0.1068, "theta": -0.019, "rho": -0.1178, "theo": 54.9122, "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": 0.0}, {"option": "SPY261009C00825000", "bid": 0.29, "bid_size": 787.0, "ask": 0.31, "ask_size": 820.0, "iv": 0.1044, "open_interest": 0.0, "volume": 34.0, "delta": 0.0301, "gamma": 0.0025, "vega": 0.2046, "theta": -0.0215, "rho": 0.0257, "theo": 0.3024, "change": 0.3, "open": 0.46, "high": 0.56, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:28:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00825000", "bid": 54.33, "bid_size": 1.0, "ask": 57.56, "ask_size": 1.0, "iv": 0.1095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.002, "vega": 0.0938, "theta": -0.0172, "rho": -0.1071, "theo": 55.9054, "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": 0.0}, {"option": "SPY261009C00830000", "bid": 0.21, "bid_size": 849.0, "ask": 0.23, "ask_size": 873.0, "iv": 0.1068, "open_interest": 0.0, "volume": 51.0, "delta": 0.0225, "gamma": 0.0019, "vega": 0.1631, "theta": -0.0171, "rho": 0.0192, "theo": 0.2214, "change": 0.23, "open": 0.22, "high": 0.23, "low": 0.21, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:58:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00830000", "bid": 59.28, "bid_size": 1.0, "ask": 62.51, "ask_size": 1.0, "iv": 0.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0011, "vega": 0.0546, "theta": -0.0091, "rho": -0.0468, "theo": 60.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009C00835000", "bid": 0.16, "bid_size": 863.0, "ask": 0.17, "ask_size": 881.0, "iv": 0.1094, "open_interest": 0.0, "volume": 123.0, "delta": 0.0173, "gamma": 0.0015, "vega": 0.1321, "theta": -0.014, "rho": 0.0147, "theo": 0.1683, "change": 0.16, "open": 0.24, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T13:54:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00835000", "bid": 64.24, "bid_size": 1.0, "ask": 67.48, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.028, "theta": -0.0043, "rho": -0.0274, "theo": 65.8745, "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": 0.0}, {"option": "SPY261009C00840000", "bid": 0.12, "bid_size": 866.0, "ask": 0.14, "ask_size": 878.0, "iv": 0.1132, "open_interest": 0.0, "volume": 14.0, "delta": 0.0136, "gamma": 0.0012, "vega": 0.1087, "theta": -0.0117, "rho": 0.0115, "theo": 0.1321, "change": 0.12, "open": 0.17, "high": 0.21, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T14:56:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00840000", "bid": 69.22, "bid_size": 1.0, "ask": 72.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0014, "rho": -0.0036, "theo": 70.8709, "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": 0.0}, {"option": "SPY261009C00845000", "bid": 0.1, "bid_size": 868.0, "ask": 0.11, "ask_size": 876.0, "iv": 0.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.001, "vega": 0.0911, "theta": -0.01, "rho": 0.0093, "theo": 0.107, "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": 0.0}, {"option": "SPY261009P00845000", "bid": 74.2, "bid_size": 1.0, "ask": 77.43, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0006, "rho": -0.0034, "theo": 75.8704, "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": 0.0}, {"option": "SPY261009C00850000", "bid": 0.08, "bid_size": 869.0, "ask": 0.09, "ask_size": 193.0, "iv": 0.1194, "open_interest": 0.0, "volume": 127.0, "delta": 0.009, "gamma": 0.0008, "vega": 0.0767, "theta": -0.0086, "rho": 0.0076, "theo": 0.0877, "change": 0.08, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T14:58:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00850000", "bid": 79.18, "bid_size": 1.0, "ask": 82.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.0, "theo": 80.87, "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": 0.0}, {"option": "SPY261009C00855000", "bid": 0.07, "bid_size": 871.0, "ask": 0.08, "ask_size": 874.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0655, "theta": -0.0075, "rho": 0.0063, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00855000", "bid": 84.16, "bid_size": 1.0, "ask": 87.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 85.87, "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": 0.0}, {"option": "SPY261009C00860000", "bid": 0.06, "bid_size": 871.0, "ask": 0.07, "ask_size": 873.0, "iv": 0.1279, "open_interest": 0.0, "volume": 24.0, "delta": 0.0062, "gamma": 0.0005, "vega": 0.0564, "theta": -0.0066, "rho": 0.0053, "theo": 0.0624, "change": 0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:14:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00860000", "bid": 89.15, "bid_size": 1.0, "ask": 92.38, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0, "theo": 90.87, "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": 0.0}, {"option": "SPY261009C00865000", "bid": 0.05, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1314, "open_interest": 0.0, "volume": 28.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.049, "theta": -0.0059, "rho": 0.0045, "theo": 0.0536, "change": 0.05, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:57:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.37, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 95.87, "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": 0.0}, {"option": "SPY261009C00870000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0428, "theta": -0.0052, "rho": 0.0038, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "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": 0.0}, {"option": "SPY261009C00875000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0377, "theta": -0.0047, "rho": 0.0033, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 0.0}, {"option": "SPY261009C00880000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0334, "theta": -0.0043, "rho": 0.0029, "theo": 0.036, "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": 0.0}, {"option": "SPY261009P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 0.0}, {"option": "SPY261009C00885000", "bid": 0.03, "bid_size": 5.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0297, "theta": -0.0039, "rho": 0.0025, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 0.0}, {"option": "SPY261009C00890000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0265, "theta": -0.0036, "rho": 0.0022, "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": 0.0}, {"option": "SPY261009P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 0.0}, {"option": "SPY261009C00895000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0238, "theta": -0.0033, "rho": 0.002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 0.0}, {"option": "SPY261009C00900000", "bid": 0.02, "bid_size": 193.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0214, "theta": -0.003, "rho": 0.0018, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "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": 0.0}, {"option": "SPY261009C00905000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0028, "rho": 0.0016, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 0.0}, {"option": "SPY261009C00910000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0176, "theta": -0.0026, "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": 0.0}, {"option": "SPY261009P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 0.0}, {"option": "SPY261009C00915000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.016, "theta": -0.0024, "rho": 0.0013, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 0.0}, {"option": "SPY261009C00920000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0022, "rho": 0.0011, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 0.0}, {"option": "SPY261009C00925000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0021, "rho": 0.001, "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": 0.0}, {"option": "SPY261009P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 0.0}, {"option": "SPY261009C00930000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0019, "rho": 0.0009, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPY261009P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 0.0}, {"option": "SPY261016C00300000", "bid": 468.07, "bid_size": 1.0, "ask": 471.38, "ask_size": 1.0, "iv": 0.0, "open_interest": 218.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": 0.1482, "theo": 469.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.84, "last_trade_time": "2026-08-26T11:13:24", "percent_change": 0.0, "prev_day_close": 470.979995727539}, {"option": "SPY261016P00300000", "bid": 0.01, "bid_size": 2070.0, "ask": 0.02, "ask_size": 1862.0, "iv": 0.7788, "open_interest": 3894.0, "volume": 6.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.004, "theta": -0.003, "rho": -0.0004, "theo": 0.0224, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:36:19", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016C00305000", "bid": 463.08, "bid_size": 1.0, "ask": 466.39, "ask_size": 1.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": -0.0011, "rho": 0.1507, "theo": 464.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.21, "last_trade_time": "2026-08-21T14:36:01", "percent_change": 0.0, "prev_day_close": 465.995010375977}, {"option": "SPY261016P00305000", "bid": 0.01, "bid_size": 2002.0, "ask": 0.02, "ask_size": 1576.0, "iv": 0.7657, "open_interest": 166.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0041, "theta": -0.003, "rho": -0.0004, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:36:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016C00310000", "bid": 458.09, "bid_size": 1.0, "ask": 461.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": -0.0011, "rho": 0.1541, "theo": 459.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 457.48, "last_trade_time": "2026-08-20T11:13:31", "percent_change": 0.0, "prev_day_close": 461.009994506836}, {"option": "SPY261016P00310000", "bid": 0.01, "bid_size": 2070.0, "ask": 0.02, "ask_size": 1356.0, "iv": 0.7527, "open_interest": 4223.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0043, "theta": -0.0031, "rho": -0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:08:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016C00315000", "bid": 453.1, "bid_size": 1.0, "ask": 456.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": -0.0012, "rho": 0.1566, "theo": 454.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 452.64, "last_trade_time": "2026-08-20T11:15:58", "percent_change": 0.0, "prev_day_close": 456.020004272461}, {"option": "SPY261016P00315000", "bid": 0.01, "bid_size": 2117.0, "ask": 0.02, "ask_size": 285.0, "iv": 0.74, "open_interest": 2077.0, "volume": 7.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0044, "theta": -0.0032, "rho": -0.0004, "theo": 0.0243, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:41:28", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016C00320000", "bid": 448.11, "bid_size": 1.0, "ask": 451.42, "ask_size": 1.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": 0.1591, "theo": 449.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.65, "last_trade_time": "2026-08-20T11:15:59", "percent_change": 0.0, "prev_day_close": 451.029998779297}, {"option": "SPY261016P00320000", "bid": 0.01, "bid_size": 2117.0, "ask": 0.03, "ask_size": 2049.0, "iv": 0.7275, "open_interest": 2456.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0046, "theta": -0.0032, "rho": -0.0005, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:36:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016C00325000", "bid": 443.12, "bid_size": 1.0, "ask": 446.44, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0016, "theta": -0.0014, "rho": 0.1616, "theo": 444.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 442.67, "last_trade_time": "2026-08-20T11:15:59", "percent_change": 0.0, "prev_day_close": 446.044998168945}, {"option": "SPY261016P00325000", "bid": 0.02, "bid_size": 1333.0, "ask": 0.03, "ask_size": 2049.0, "iv": 0.7428, "open_interest": 277.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0048, "theta": -0.0033, "rho": -0.0005, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:10:28", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016C00330000", "bid": 438.13, "bid_size": 1.0, "ask": 441.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0016, "theta": -0.0014, "rho": 0.164, "theo": 439.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 437.51, "last_trade_time": "2026-08-20T11:13:32", "percent_change": 0.0, "prev_day_close": 441.059997558594}, {"option": "SPY261016P00330000", "bid": 0.02, "bid_size": 1596.0, "ask": 0.03, "ask_size": 2048.0, "iv": 0.7302, "open_interest": 74.0, "volume": 4233.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.005, "theta": -0.0034, "rho": -0.0005, "theo": 0.0268, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:30:38", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016C00335000", "bid": 433.14, "bid_size": 1.0, "ask": 436.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0017, "theta": -0.0015, "rho": 0.1665, "theo": 434.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.71, "last_trade_time": "2026-08-20T11:15:59", "percent_change": 0.0, "prev_day_close": 436.06999206543}, {"option": "SPY261016P00335000", "bid": 0.02, "bid_size": 1725.0, "ask": 0.03, "ask_size": 1720.0, "iv": 0.718, "open_interest": 81.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0052, "theta": -0.0035, "rho": -0.0005, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:14:33", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016C00340000", "bid": 428.15, "bid_size": 1.0, "ask": 431.47, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": -0.0016, "rho": 0.169, "theo": 429.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.74, "last_trade_time": "2026-05-28T10:12:58", "percent_change": 0.0, "prev_day_close": 431.080001831055}, {"option": "SPY261016P00340000", "bid": 0.02, "bid_size": 1928.0, "ask": 0.03, "ask_size": 1456.0, "iv": 0.7058, "open_interest": 283.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0055, "theta": -0.0036, "rho": -0.0006, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T15:59:53", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016C00345000", "bid": 423.16, "bid_size": 1.0, "ask": 426.48, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": -0.0017, "rho": 0.1715, "theo": 425.0028, "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": 426.089996337891}, {"option": "SPY261016P00345000", "bid": 0.02, "bid_size": 2048.0, "ask": 0.03, "ask_size": 1257.0, "iv": 0.6937, "open_interest": 916.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0057, "theta": -0.0037, "rho": -0.0006, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T09:36:46", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016C00350000", "bid": 418.17, "bid_size": 1.0, "ask": 421.49, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": -0.0018, "rho": 0.174, "theo": 420.0142, "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": 421.110000610352}, {"option": "SPY261016P00350000", "bid": 0.02, "bid_size": 2117.0, "ask": 0.03, "ask_size": 50.0, "iv": 0.6818, "open_interest": 5750.0, "volume": 505.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0061, "theta": -0.0039, "rho": -0.0006, "theo": 0.0312, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:18:06", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016C00355000", "bid": 413.18, "bid_size": 1.0, "ask": 416.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0026, "theta": -0.0019, "rho": 0.1764, "theo": 415.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.119995117188}, {"option": "SPY261016P00355000", "bid": 0.03, "bid_size": 1189.0, "ask": 0.04, "ask_size": 2118.0, "iv": 0.6883, "open_interest": 10715.0, "volume": 100.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0064, "theta": -0.004, "rho": -0.0006, "theo": 0.0326, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:58:33", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY261016C00360000", "bid": 408.19, "bid_size": 1.0, "ask": 411.51, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.003, "theta": -0.0021, "rho": 0.1812, "theo": 409.9128, "change": 1.29, "open": 412.95, "high": 413.02, "low": 412.42, "tick": "down", "last_trade_price": 412.42, "last_trade_time": "2026-08-28T11:55:46", "percent_change": 0.313768, "prev_day_close": 411.130004882812}, {"option": "SPY261016P00360000", "bid": 0.03, "bid_size": 1509.0, "ask": 0.04, "ask_size": 1700.0, "iv": 0.6765, "open_interest": 5253.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0067, "theta": -0.0042, "rho": -0.0007, "theo": 0.0341, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:20:16", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY261016C00365000", "bid": 403.21, "bid_size": 1.0, "ask": 406.52, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0031, "theta": -0.0023, "rho": 0.1837, "theo": 404.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.48, "last_trade_time": "2026-07-13T10:16:50", "percent_change": 0.0, "prev_day_close": 406.145004272461}, {"option": "SPY261016P00365000", "bid": 0.03, "bid_size": 1764.0, "ask": 0.04, "ask_size": 1385.0, "iv": 0.6648, "open_interest": 1806.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0071, "theta": -0.0044, "rho": -0.0007, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T09:31:05", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261016C00370000", "bid": 398.22, "bid_size": 1.0, "ask": 401.53, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0033, "theta": -0.0024, "rho": 0.1862, "theo": 399.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.160003662109}, {"option": "SPY261016P00370000", "bid": 0.03, "bid_size": 2069.0, "ask": 0.04, "ask_size": 1065.0, "iv": 0.6533, "open_interest": 10467.0, "volume": 10.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0075, "theta": -0.0046, "rho": -0.0008, "theo": 0.0376, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T12:28:53", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY261016C00375000", "bid": 393.23, "bid_size": 1.0, "ask": 396.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0034, "theta": -0.0026, "rho": 0.1887, "theo": 395.0726, "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": 396.169998168945}, {"option": "SPY261016P00375000", "bid": 0.04, "bid_size": 278.0, "ask": 0.05, "ask_size": 2109.0, "iv": 0.6555, "open_interest": 6855.0, "volume": 582.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0079, "theta": -0.0048, "rho": -0.0008, "theo": 0.0396, "change": 0.015, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:58:59", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY261016C00380000", "bid": 388.24, "bid_size": 1.0, "ask": 391.56, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0036, "theta": -0.0028, "rho": 0.1912, "theo": 390.0846, "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": 391.185012817383}, {"option": "SPY261016P00380000", "bid": 0.04, "bid_size": 1250.0, "ask": 0.05, "ask_size": 1704.0, "iv": 0.6441, "open_interest": 2314.0, "volume": 1320.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0084, "theta": -0.005, "rho": -0.0009, "theo": 0.0417, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:44:11", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY261016C00385000", "bid": 383.25, "bid_size": 1.0, "ask": 386.57, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0038, "theta": -0.0031, "rho": 0.1936, "theo": 385.0966, "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": 386.199996948242}, {"option": "SPY261016P00385000", "bid": 0.04, "bid_size": 1549.0, "ask": 0.05, "ask_size": 1275.0, "iv": 0.6328, "open_interest": 692.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0089, "theta": -0.0052, "rho": -0.0009, "theo": 0.0441, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:34:46", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY261016C00390000", "bid": 378.27, "bid_size": 1.0, "ask": 381.58, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0048, "theta": -0.0033, "rho": 0.1961, "theo": 379.9845, "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": 381.210006713867}, {"option": "SPY261016P00390000", "bid": 0.04, "bid_size": 1900.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.6217, "open_interest": 3406.0, "volume": 62.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0094, "theta": -0.0055, "rho": -0.001, "theo": 0.0466, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:20:03", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY261016C00395000", "bid": 373.28, "bid_size": 1.0, "ask": 376.59, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0056, "theta": -0.0036, "rho": 0.2032, "theo": 374.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.224990844727}, {"option": "SPY261016P00395000", "bid": 0.05, "bid_size": 1022.0, "ask": 0.06, "ask_size": 1754.0, "iv": 0.6214, "open_interest": 1699.0, "volume": 325.0, "delta": -0.001, "gamma": 0.0, "vega": 0.01, "theta": -0.0057, "rho": -0.001, "theo": 0.0494, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:31:56", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY261016C00400000", "bid": 368.29, "bid_size": 1.0, "ask": 371.61, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0059, "theta": -0.0039, "rho": 0.2058, "theo": 370.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.11, "last_trade_time": "2026-08-10T11:41:31", "percent_change": 0.0, "prev_day_close": 371.240005493164}, {"option": "SPY261016P00400000", "bid": 0.05, "bid_size": 1434.0, "ask": 0.06, "ask_size": 1276.0, "iv": 0.6104, "open_interest": 21246.0, "volume": 8.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0107, "theta": -0.006, "rho": -0.0011, "theo": 0.0523, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:56:37", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY261016C00405000", "bid": 363.3, "bid_size": 1.0, "ask": 366.62, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0062, "theta": -0.0042, "rho": 0.2083, "theo": 365.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.63, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 366.25}, {"option": "SPY261016P00405000", "bid": 0.05, "bid_size": 1829.0, "ask": 0.06, "ask_size": 58.0, "iv": 0.5995, "open_interest": 3149.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0114, "theta": -0.0063, "rho": -0.0012, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-25T12:04:54", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY261016C00410000", "bid": 358.32, "bid_size": 1.0, "ask": 361.63, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0065, "theta": -0.0045, "rho": 0.2108, "theo": 360.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.56, "last_trade_time": "2026-06-12T09:40:46", "percent_change": 0.0, "prev_day_close": 361.270004272461}, {"option": "SPY261016P00410000", "bid": 0.06, "bid_size": 1008.0, "ask": 0.07, "ask_size": 1579.0, "iv": 0.5976, "open_interest": 13517.0, "volume": 26.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0122, "theta": -0.0067, "rho": -0.0013, "theo": 0.0591, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:01:27", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY261016C00415000", "bid": 353.33, "bid_size": 1.0, "ask": 356.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0069, "theta": -0.0049, "rho": 0.2133, "theo": 355.1738, "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": 356.279998779297}, {"option": "SPY261016P00415000", "bid": 0.06, "bid_size": 1393.0, "ask": 0.07, "ask_size": 1143.0, "iv": 0.5868, "open_interest": 1251.0, "volume": 41.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0129, "theta": -0.007, "rho": -0.0014, "theo": 0.0629, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:45:09", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY261016C00420000", "bid": 348.34, "bid_size": 1.0, "ask": 351.66, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0084, "theta": -0.0053, "rho": 0.2169, "theo": 350.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.54, "last_trade_time": "2026-08-27T12:42:13", "percent_change": 0.0, "prev_day_close": 351.300003051758}, {"option": "SPY261016P00420000", "bid": 0.07, "bid_size": 278.0, "ask": 0.08, "ask_size": 1665.0, "iv": 0.5838, "open_interest": 1263.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0138, "theta": -0.0074, "rho": -0.0015, "theo": 0.067, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T16:03:44", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY261016C00425000", "bid": 343.36, "bid_size": 1.0, "ask": 346.68, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0097, "theta": -0.0057, "rho": 0.2268, "theo": 345.2012, "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": 346.309997558594}, {"option": "SPY261016P00425000", "bid": 0.07, "bid_size": 1262.0, "ask": 0.08, "ask_size": 1145.0, "iv": 0.5731, "open_interest": 154835.0, "volume": 8.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0147, "theta": -0.0078, "rho": -0.0016, "theo": 0.0713, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T14:38:10", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY261016C00430000", "bid": 338.37, "bid_size": 1.0, "ask": 341.69, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0103, "theta": -0.0062, "rho": 0.2294, "theo": 340.216, "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": 341.330001831055}, {"option": "SPY261016P00430000", "bid": 0.07, "bid_size": 1728.0, "ask": 0.09, "ask_size": 1647.0, "iv": 0.5626, "open_interest": 15597.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0156, "theta": -0.0082, "rho": -0.0017, "theo": 0.0761, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T10:47:13", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY261016C00435000", "bid": 333.39, "bid_size": 1.0, "ask": 336.71, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0109, "theta": -0.0067, "rho": 0.232, "theo": 335.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.339996337891}, {"option": "SPY261016P00435000", "bid": 0.08, "bid_size": 1115.0, "ask": 0.09, "ask_size": 1101.0, "iv": 0.5587, "open_interest": 197.0, "volume": 28.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0167, "theta": -0.0086, "rho": -0.0018, "theo": 0.0809, "change": -0.005, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T16:03:53", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY261016C00440000", "bid": 328.41, "bid_size": 1.0, "ask": 331.72, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0115, "theta": -0.0072, "rho": 0.2346, "theo": 330.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.33, "last_trade_time": "2026-06-24T14:48:49", "percent_change": 0.0, "prev_day_close": 331.360000610352}, {"option": "SPY261016P00440000", "bid": 0.08, "bid_size": 1614.0, "ask": 0.1, "ask_size": 1526.0, "iv": 0.5484, "open_interest": 460.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0178, "theta": -0.0091, "rho": -0.002, "theo": 0.0864, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T13:42:21", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY261016C00445000", "bid": 323.43, "bid_size": 1.0, "ask": 326.74, "ask_size": 1.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0133, "theta": -0.0078, "rho": 0.2389, "theo": 325.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.12, "last_trade_time": "2026-06-01T15:24:59", "percent_change": 0.0, "prev_day_close": 326.380004882812}, {"option": "SPY261016P00445000", "bid": 0.09, "bid_size": 1223.0, "ask": 0.1, "ask_size": 953.0, "iv": 0.5438, "open_interest": 4216.0, "volume": 2.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.019, "theta": -0.0096, "rho": -0.0021, "theo": 0.092, "change": 0.005, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T14:39:21", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "SPY261016C00450000", "bid": 318.45, "bid_size": 1.0, "ask": 321.76, "ask_size": 1.0, "iv": 0.4661, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0154, "theta": -0.0084, "rho": 0.2537, "theo": 320.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.04, "last_trade_time": "2026-06-18T15:31:26", "percent_change": 0.0, "prev_day_close": 321.395004272461}, {"option": "SPY261016P00450000", "bid": 0.09, "bid_size": 1750.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.5335, "open_interest": 1788.0, "volume": 20.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0203, "theta": -0.0101, "rho": -0.0022, "theo": 0.098, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:58:46", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "SPY261016C00455000", "bid": 313.48, "bid_size": 1.0, "ask": 316.78, "ask_size": 1.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0163, "theta": -0.009, "rho": 0.2564, "theo": 315.1707, "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": 316.414993286133}, {"option": "SPY261016P00455000", "bid": 0.1, "bid_size": 1295.0, "ask": 0.11, "ask_size": 285.0, "iv": 0.5285, "open_interest": 2666.0, "volume": 5.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0216, "theta": -0.0106, "rho": -0.0024, "theo": 0.1045, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T09:33:27", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "SPY261016C00460000", "bid": 308.51, "bid_size": 1.0, "ask": 311.81, "ask_size": 1.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0173, "theta": -0.0097, "rho": 0.2591, "theo": 310.1883, "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": 311.435012817383}, {"option": "SPY261016P00460000", "bid": 0.11, "bid_size": 1101.0, "ask": 0.12, "ask_size": 935.0, "iv": 0.523, "open_interest": 382.0, "volume": 30.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0231, "theta": -0.0112, "rho": -0.0026, "theo": 0.1115, "change": 0.005, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T13:01:17", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "SPY261016C00465000", "bid": 303.54, "bid_size": 1.0, "ask": 306.85, "ask_size": 1.0, "iv": 0.5076, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0184, "theta": -0.0104, "rho": 0.2617, "theo": 305.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.45, "last_trade_time": "2026-06-26T11:29:36", "percent_change": 0.0, "prev_day_close": 306.449996948242}, {"option": "SPY261016P00465000", "bid": 0.12, "bid_size": 278.0, "ask": 0.13, "ask_size": 1231.0, "iv": 0.5172, "open_interest": 2598.0, "volume": 15.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0246, "theta": -0.0118, "rho": -0.0028, "theo": 0.1188, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T13:10:05", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "SPY261016C00470000", "bid": 298.58, "bid_size": 1.0, "ask": 301.88, "ask_size": 1.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0112, "rho": 0.2809, "theo": 300.2244, "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": 301.474990844727}, {"option": "SPY261016P00470000", "bid": 0.12, "bid_size": 1472.0, "ask": 0.13, "ask_size": 285.0, "iv": 0.5071, "open_interest": 258.0, "volume": 28.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0124, "rho": -0.003, "theo": 0.1265, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:57:07", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261016C00475000", "bid": 293.61, "bid_size": 1.0, "ask": 296.92, "ask_size": 1.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0119, "rho": 0.2886, "theo": 295.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.495010375977}, {"option": "SPY261016P00475000", "bid": 0.13, "bid_size": 1216.0, "ask": 0.14, "ask_size": 285.0, "iv": 0.501, "open_interest": 209.0, "volume": 33.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0278, "theta": -0.0131, "rho": -0.0032, "theo": 0.1347, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:08:59", "percent_change": 3.70371, "prev_day_close": 0.134999997913837}, {"option": "SPY261016C00480000", "bid": 288.65, "bid_size": 1.0, "ask": 291.96, "ask_size": 1.0, "iv": 0.5097, "open_interest": 26.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0127, "rho": 0.2914, "theo": 290.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.17, "last_trade_time": "2026-08-19T12:10:05", "percent_change": 0.0, "prev_day_close": 291.520004272461}, {"option": "SPY261016P00480000", "bid": 0.14, "bid_size": 878.0, "ask": 0.15, "ask_size": 831.0, "iv": 0.4948, "open_interest": 6111.0, "volume": 31.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0296, "theta": -0.0138, "rho": -0.0034, "theo": 0.1434, "change": 0.005, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T14:35:44", "percent_change": 3.44827, "prev_day_close": 0.145000003278255}, {"option": "SPY261016C00485000", "bid": 283.69, "bid_size": 1.0, "ask": 286.99, "ask_size": 1.0, "iv": 0.5059, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0266, "theta": -0.0136, "rho": 0.3036, "theo": 285.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.35, "last_trade_time": "2026-06-26T11:50:01", "percent_change": 0.0, "prev_day_close": 286.55500793457}, {"option": "SPY261016P00485000", "bid": 0.15, "bid_size": 939.0, "ask": 0.16, "ask_size": 814.0, "iv": 0.4882, "open_interest": 133.0, "volume": 40.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0144, "rho": -0.0036, "theo": 0.1526, "change": -0.005, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T11:45:20", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY261016C00490000", "bid": 278.72, "bid_size": 1.0, "ask": 282.03, "ask_size": 1.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0145, "rho": 0.3269, "theo": 280.3078, "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": 281.600006103516}, {"option": "SPY261016P00490000", "bid": 0.16, "bid_size": 293.0, "ask": 0.17, "ask_size": 834.0, "iv": 0.4816, "open_interest": 63.0, "volume": 20.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0337, "theta": -0.0152, "rho": -0.0039, "theo": 0.1623, "change": -0.005, "open": 0.14, "high": 0.16, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T11:45:40", "percent_change": -3.0303, "prev_day_close": 0.16499999910593}, {"option": "SPY261016C00495000", "bid": 273.76, "bid_size": 4.0, "ask": 277.07, "ask_size": 1.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0154, "rho": 0.3299, "theo": 275.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.625}, {"option": "SPY261016P00495000", "bid": 0.17, "bid_size": 287.0, "ask": 0.18, "ask_size": 822.0, "iv": 0.4747, "open_interest": 184.0, "volume": 2.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0359, "theta": -0.0159, "rho": -0.0042, "theo": 0.1725, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:02:02", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "SPY261016C00500000", "bid": 268.8, "bid_size": 4.0, "ask": 272.11, "ask_size": 1.0, "iv": 0.4924, "open_interest": 13.0, "volume": 1.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0342, "theta": -0.0163, "rho": 0.3525, "theo": 270.3565, "change": 4.45, "open": 276.13, "high": 276.13, "low": 276.13, "tick": "up", "last_trade_price": 276.13, "last_trade_time": "2026-08-28T11:02:50", "percent_change": 1.63796, "prev_day_close": 271.679992675781}, {"option": "SPY261016P00500000", "bid": 0.18, "bid_size": 288.0, "ask": 0.19, "ask_size": 842.0, "iv": 0.4677, "open_interest": 3746.0, "volume": 24.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0381, "theta": -0.0167, "rho": -0.0045, "theo": 0.1834, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T13:37:12", "percent_change": 2.7027, "prev_day_close": 0.185000002384186}, {"option": "SPY261016C00505000", "bid": 263.84, "bid_size": 4.0, "ask": 267.15, "ask_size": 1.0, "iv": 0.4871, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0383, "theta": -0.0172, "rho": 0.3764, "theo": 265.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.51, "last_trade_time": "2026-08-10T10:48:45", "percent_change": 0.0, "prev_day_close": 266.705001831055}, {"option": "SPY261016P00505000", "bid": 0.19, "bid_size": 662.0, "ask": 0.2, "ask_size": 708.0, "iv": 0.4606, "open_interest": 443.0, "volume": 3.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0405, "theta": -0.0175, "rho": -0.0048, "theo": 0.1949, "change": 0.005, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T14:35:57", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "SPY261016C00510000", "bid": 258.88, "bid_size": 4.0, "ask": 262.18, "ask_size": 1.0, "iv": 0.48, "open_interest": 7.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0406, "theta": -0.0182, "rho": 0.4041, "theo": 260.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.94, "last_trade_time": "2026-08-21T10:56:18", "percent_change": 0.0, "prev_day_close": 261.745010375977}, {"option": "SPY261016P00510000", "bid": 0.2, "bid_size": 916.0, "ask": 0.21, "ask_size": 285.0, "iv": 0.4533, "open_interest": 1480.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.043, "theta": -0.0184, "rho": -0.0051, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T13:47:37", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SPY261016C00515000", "bid": 253.92, "bid_size": 4.0, "ask": 257.22, "ask_size": 1.0, "iv": 0.4736, "open_interest": 43.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0445, "theta": -0.0192, "rho": 0.4615, "theo": 255.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.88, "last_trade_time": "2026-06-25T12:36:36", "percent_change": 0.0, "prev_day_close": 256.799995422363}, {"option": "SPY261016P00515000", "bid": 0.21, "bid_size": 807.0, "ask": 0.22, "ask_size": 286.0, "iv": 0.4461, "open_interest": 323.0, "volume": 2.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0456, "theta": -0.0192, "rho": -0.0055, "theo": 0.2193, "change": 0.005, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T13:05:46", "percent_change": 2.32558, "prev_day_close": 0.214999996125698}, {"option": "SPY261016C00520000", "bid": 248.96, "bid_size": 4.0, "ask": 252.27, "ask_size": 1.0, "iv": 0.4674, "open_interest": 12.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0478, "theta": -0.0201, "rho": 0.5677, "theo": 250.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.82, "last_trade_time": "2026-08-11T15:12:08", "percent_change": 0.0, "prev_day_close": 251.830001831055}, {"option": "SPY261016P00520000", "bid": 0.23, "bid_size": 282.0, "ask": 0.24, "ask_size": 873.0, "iv": 0.4409, "open_interest": 854.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0484, "theta": -0.0201, "rho": -0.0059, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T13:32:33", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "SPY261016C00525000", "bid": 244.0, "bid_size": 4.0, "ask": 247.31, "ask_size": 1.0, "iv": 0.46, "open_interest": 48.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0512, "theta": -0.021, "rho": 0.6621, "theo": 245.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.94, "last_trade_time": "2026-08-18T10:28:17", "percent_change": 0.0, "prev_day_close": 246.894996643066}, {"option": "SPY261016P00525000", "bid": 0.24, "bid_size": 284.0, "ask": 0.25, "ask_size": 642.0, "iv": 0.4333, "open_interest": 301541.0, "volume": 24.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0516, "theta": -0.021, "rho": -0.0063, "theo": 0.2469, "change": 0.005, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:02:48", "percent_change": 2.04082, "prev_day_close": 0.244999997317791}, {"option": "SPY261016C00530000", "bid": 239.04, "bid_size": 4.0, "ask": 242.35, "ask_size": 1.0, "iv": 0.4517, "open_interest": 12.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0545, "theta": -0.0219, "rho": 0.7005, "theo": 240.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.62, "last_trade_time": "2026-08-27T10:30:21", "percent_change": 0.0, "prev_day_close": 241.930000305176}, {"option": "SPY261016P00530000", "bid": 0.25, "bid_size": 794.0, "ask": 0.26, "ask_size": 29.0, "iv": 0.4256, "open_interest": 871.0, "volume": 13.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0548, "theta": -0.022, "rho": -0.0067, "theo": 0.2614, "change": 0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T13:10:07", "percent_change": 1.96079, "prev_day_close": 0.254999995231628}, {"option": "SPY261016C00535000", "bid": 234.09, "bid_size": 4.0, "ask": 237.39, "ask_size": 1.0, "iv": 0.4438, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0579, "theta": -0.0229, "rho": 0.707, "theo": 235.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.7, "last_trade_time": "2026-06-17T15:53:19", "percent_change": 0.0, "prev_day_close": 236.959999084473}, {"option": "SPY261016P00535000", "bid": 0.27, "bid_size": 289.0, "ask": 0.28, "ask_size": 644.0, "iv": 0.4198, "open_interest": 443.0, "volume": 61.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0582, "theta": -0.023, "rho": -0.0072, "theo": 0.2773, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T15:15:03", "percent_change": -1.81818, "prev_day_close": 0.275000005960464}, {"option": "SPY261016C00540000", "bid": 229.13, "bid_size": 4.0, "ask": 232.44, "ask_size": 1.0, "iv": 0.4357, "open_interest": 2.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0614, "theta": -0.0239, "rho": 0.7131, "theo": 230.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.41, "last_trade_time": "2026-06-30T13:51:41", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "SPY261016P00540000", "bid": 0.29, "bid_size": 292.0, "ask": 0.3, "ask_size": 890.0, "iv": 0.4137, "open_interest": 5318.0, "volume": 3.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0616, "theta": -0.024, "rho": -0.0076, "theo": 0.2938, "change": 0.005, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T12:51:18", "percent_change": 1.75439, "prev_day_close": 0.284999996423721}, {"option": "SPY261016C00545000", "bid": 224.17, "bid_size": 4.0, "ask": 227.48, "ask_size": 1.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0652, "theta": -0.025, "rho": 0.7192, "theo": 225.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.0, "last_trade_time": "2026-05-20T13:27:13", "percent_change": 0.0, "prev_day_close": 227.049995422363}, {"option": "SPY261016P00545000", "bid": 0.3, "bid_size": 292.0, "ask": 0.31, "ask_size": 304.0, "iv": 0.4057, "open_interest": 721.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0654, "theta": -0.0251, "rho": -0.0081, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-27T12:35:30", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "SPY261016C00550000", "bid": 219.22, "bid_size": 4.0, "ask": 222.53, "ask_size": 1.0, "iv": 0.4196, "open_interest": 0.0, "volume": 1.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0691, "theta": -0.026, "rho": 0.7253, "theo": 220.7321, "change": -1.665, "open": 220.44, "high": 220.44, "low": 220.44, "tick": "down", "last_trade_price": 220.44, "last_trade_time": "2026-08-28T13:40:39", "percent_change": -0.749647, "prev_day_close": 222.105003356934}, {"option": "SPY261016P00550000", "bid": 0.32, "bid_size": 298.0, "ask": 0.33, "ask_size": 570.0, "iv": 0.3993, "open_interest": 14976.0, "volume": 21.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0693, "theta": -0.0262, "rho": -0.0087, "theo": 0.33, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T13:27:55", "percent_change": -1.53846, "prev_day_close": 0.325000002980232}, {"option": "SPY261016C00555000", "bid": 214.27, "bid_size": 4.0, "ask": 217.57, "ask_size": 1.0, "iv": 0.4114, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0732, "theta": -0.0272, "rho": 0.7314, "theo": 215.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.69, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 217.145004272461}, {"option": "SPY261016P00555000", "bid": 0.34, "bid_size": 302.0, "ask": 0.35, "ask_size": 594.0, "iv": 0.3928, "open_interest": 270.0, "volume": 1.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0733, "theta": -0.0273, "rho": -0.0093, "theo": 0.3484, "change": -0.005, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T13:45:26", "percent_change": -1.44928, "prev_day_close": 0.344999998807907}, {"option": "SPY261016C00560000", "bid": 209.31, "bid_size": 4.0, "ask": 212.62, "ask_size": 1.0, "iv": 0.4032, "open_interest": 30.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0775, "theta": -0.0283, "rho": 0.7374, "theo": 210.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.96, "last_trade_time": "2026-08-27T15:09:40", "percent_change": 0.0, "prev_day_close": 212.184997558594}, {"option": "SPY261016P00560000", "bid": 0.36, "bid_size": 306.0, "ask": 0.37, "ask_size": 578.0, "iv": 0.3861, "open_interest": 395.0, "volume": 5.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0777, "theta": -0.0284, "rho": -0.0099, "theo": 0.3686, "change": -0.005, "open": 0.33, "high": 0.36, "low": 0.33, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T13:31:46", "percent_change": -1.36987, "prev_day_close": 0.365000009536743}, {"option": "SPY261016C00565000", "bid": 204.36, "bid_size": 4.0, "ask": 207.67, "ask_size": 1.0, "iv": 0.3955, "open_interest": 10.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0822, "theta": -0.0295, "rho": 0.7433, "theo": 205.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.33, "last_trade_time": "2026-08-26T15:52:43", "percent_change": 0.0, "prev_day_close": 207.254997253418}, {"option": "SPY261016P00565000", "bid": 0.38, "bid_size": 309.0, "ask": 0.39, "ask_size": 525.0, "iv": 0.3792, "open_interest": 862.0, "volume": 6.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0828, "theta": -0.0297, "rho": -0.0106, "theo": 0.3905, "change": -0.005, "open": 0.37, "high": 0.38, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T13:01:17", "percent_change": -1.2987, "prev_day_close": 0.384999990463257}, {"option": "SPY261016C00570000", "bid": 199.41, "bid_size": 4.0, "ask": 202.72, "ask_size": 1.0, "iv": 0.3878, "open_interest": 12.0, "volume": 1.0, "delta": 0.9885, "gamma": 0.0003, "vega": 0.0871, "theta": -0.0307, "rho": 0.7492, "theo": 200.9335, "change": 1.705, "open": 204.0, "high": 204.0, "low": 204.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-08-28T10:01:33", "percent_change": 0.842829, "prev_day_close": 202.294998168945}, {"option": "SPY261016P00570000", "bid": 0.41, "bid_size": 313.0, "ask": 0.42, "ask_size": 830.0, "iv": 0.3734, "open_interest": 859.0, "volume": 8.0, "delta": -0.0114, "gamma": 0.0003, "vega": 0.0878, "theta": -0.0309, "rho": -0.0114, "theo": 0.413, "change": -0.005, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T14:29:39", "percent_change": -1.23457, "prev_day_close": 0.405000001192093}, {"option": "SPY261016C00575000", "bid": 194.47, "bid_size": 4.0, "ask": 197.78, "ask_size": 1.0, "iv": 0.3809, "open_interest": 13.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0003, "vega": 0.0924, "theta": -0.032, "rho": 0.7551, "theo": 195.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.55, "last_trade_time": "2026-08-26T15:06:26", "percent_change": 0.0, "prev_day_close": 197.354995727539}, {"option": "SPY261016P00575000", "bid": 0.43, "bid_size": 317.0, "ask": 0.44, "ask_size": 631.0, "iv": 0.3662, "open_interest": 910.0, "volume": 5.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0927, "theta": -0.0321, "rho": -0.0121, "theo": 0.4356, "change": 0.005, "open": 0.39, "high": 0.43, "low": 0.39, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T15:19:11", "percent_change": 1.17647, "prev_day_close": 0.424999997019768}, {"option": "SPY261016C00580000", "bid": 189.52, "bid_size": 4.0, "ask": 192.83, "ask_size": 1.0, "iv": 0.373, "open_interest": 14.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0003, "vega": 0.098, "theta": -0.0333, "rho": 0.7608, "theo": 191.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.77, "last_trade_time": "2026-08-21T11:42:58", "percent_change": 0.0, "prev_day_close": 192.409996032715}, {"option": "SPY261016P00580000", "bid": 0.46, "bid_size": 322.0, "ask": 0.47, "ask_size": 784.0, "iv": 0.3599, "open_interest": 1631.0, "volume": 1.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.0983, "theta": -0.0335, "rho": -0.0129, "theo": 0.4623, "change": -0.005, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T09:57:14", "percent_change": -1.0989, "prev_day_close": 0.454999998211861}, {"option": "SPY261016C00585000", "bid": 184.57, "bid_size": 4.0, "ask": 187.88, "ask_size": 1.0, "iv": 0.3649, "open_interest": 32.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.1038, "theta": -0.0347, "rho": 0.7666, "theo": 186.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.62, "last_trade_time": "2026-08-21T15:59:25", "percent_change": 0.0, "prev_day_close": 187.459999084473}, {"option": "SPY261016P00585000", "bid": 0.48, "bid_size": 326.0, "ask": 0.49, "ask_size": 479.0, "iv": 0.3525, "open_interest": 1684.0, "volume": 5.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.104, "theta": -0.0349, "rho": -0.0138, "theo": 0.4882, "change": 0.005, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T10:00:28", "percent_change": 1.05263, "prev_day_close": 0.474999994039536}, {"option": "SPY261016C00590000", "bid": 179.63, "bid_size": 4.0, "ask": 182.94, "ask_size": 1.0, "iv": 0.3577, "open_interest": 8.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0004, "vega": 0.11, "theta": -0.0361, "rho": 0.7722, "theo": 181.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.86, "last_trade_time": "2026-08-21T11:59:05", "percent_change": 0.0, "prev_day_close": 182.514999389648}, {"option": "SPY261016P00590000", "bid": 0.51, "bid_size": 332.0, "ask": 0.52, "ask_size": 487.0, "iv": 0.3459, "open_interest": 3208.0, "volume": 40.0, "delta": -0.015, "gamma": 0.0004, "vega": 0.1102, "theta": -0.0363, "rho": -0.0148, "theo": 0.5165, "change": -0.005, "open": 0.5, "high": 0.53, "low": 0.47, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T14:41:23", "percent_change": -0.990098, "prev_day_close": 0.504999995231628}, {"option": "SPY261016C00595000", "bid": 174.69, "bid_size": 4.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.3504, "open_interest": 9.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.1166, "theta": -0.0375, "rho": 0.7778, "theo": 176.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.88, "last_trade_time": "2026-07-29T14:01:00", "percent_change": 0.0, "prev_day_close": 177.574996948242}, {"option": "SPY261016P00595000", "bid": 0.54, "bid_size": 338.0, "ask": 0.55, "ask_size": 448.0, "iv": 0.3391, "open_interest": 1659.0, "volume": 160.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.117, "theta": -0.0378, "rho": -0.0158, "theo": 0.5466, "change": 0.005, "open": 0.52, "high": 0.54, "low": 0.5, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T15:53:39", "percent_change": 0.93458, "prev_day_close": 0.534999996423721}, {"option": "SPY261016C00600000", "bid": 169.75, "bid_size": 4.0, "ask": 173.06, "ask_size": 1.0, "iv": 0.3429, "open_interest": 270.0, "volume": 1.0, "delta": 0.9828, "gamma": 0.0004, "vega": 0.1236, "theta": -0.039, "rho": 0.7833, "theo": 171.2767, "change": -1.33, "open": 171.31, "high": 171.31, "low": 171.31, "tick": "down", "last_trade_price": 171.31, "last_trade_time": "2026-08-28T15:10:25", "percent_change": -0.770389, "prev_day_close": 172.639999389648}, {"option": "SPY261016P00600000", "bid": 0.58, "bid_size": 343.0, "ask": 0.59, "ask_size": 616.0, "iv": 0.3331, "open_interest": 12409.0, "volume": 113.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.1246, "theta": -0.0393, "rho": -0.017, "theo": 0.5787, "change": 0.005, "open": 0.45, "high": 0.58, "low": 0.45, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T15:53:38", "percent_change": 0.884956, "prev_day_close": 0.564999997615814}, {"option": "SPY261016C00605000", "bid": 164.81, "bid_size": 4.0, "ask": 168.13, "ask_size": 1.0, "iv": 0.3357, "open_interest": 26.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0005, "vega": 0.1312, "theta": -0.0406, "rho": 0.7887, "theo": 166.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.89, "last_trade_time": "2026-08-14T12:32:17", "percent_change": 0.0, "prev_day_close": 167.700004577637}, {"option": "SPY261016P00605000", "bid": 0.61, "bid_size": 350.0, "ask": 0.62, "ask_size": 442.0, "iv": 0.326, "open_interest": 2157.0, "volume": 2.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.1325, "theta": -0.041, "rho": -0.0182, "theo": 0.6145, "change": 0.015, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T13:04:38", "percent_change": 2.47934, "prev_day_close": 0.605000019073486}, {"option": "SPY261016C00610000", "bid": 159.88, "bid_size": 4.0, "ask": 163.19, "ask_size": 1.0, "iv": 0.3284, "open_interest": 69.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0005, "vega": 0.1394, "theta": -0.0423, "rho": 0.794, "theo": 161.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.82, "last_trade_time": "2026-08-24T14:25:27", "percent_change": 0.0, "prev_day_close": 162.769996643066}, {"option": "SPY261016P00610000", "bid": 0.65, "bid_size": 356.0, "ask": 0.66, "ask_size": 482.0, "iv": 0.3195, "open_interest": 2968.0, "volume": 61.0, "delta": -0.0197, "gamma": 0.0005, "vega": 0.1399, "theta": -0.0425, "rho": -0.0193, "theo": 0.6489, "change": -0.005, "open": 0.62, "high": 0.65, "low": 0.59, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T15:34:53", "percent_change": -0.775191, "prev_day_close": 0.644999980926514}, {"option": "SPY261016C00615000", "bid": 154.95, "bid_size": 4.0, "ask": 158.26, "ask_size": 1.0, "iv": 0.3212, "open_interest": 2.0, "volume": 1.0, "delta": 0.9789, "gamma": 0.0006, "vega": 0.1481, "theta": -0.044, "rho": 0.7991, "theo": 156.4751, "change": 0.93, "open": 158.77, "high": 158.77, "low": 158.77, "tick": "up", "last_trade_price": 158.77, "last_trade_time": "2026-08-28T10:04:11", "percent_change": 0.589202, "prev_day_close": 157.840003967285}, {"option": "SPY261016P00615000", "bid": 0.69, "bid_size": 360.0, "ask": 0.7, "ask_size": 445.0, "iv": 0.3128, "open_interest": 1036.0, "volume": 38.0, "delta": -0.0212, "gamma": 0.0006, "vega": 0.1484, "theta": -0.0442, "rho": -0.0207, "theo": 0.6888, "change": -0.005, "open": 0.67, "high": 0.7, "low": 0.62, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T12:55:17", "percent_change": -0.729927, "prev_day_close": 0.685000002384186}, {"option": "SPY261016C00620000", "bid": 150.02, "bid_size": 4.0, "ask": 153.33, "ask_size": 1.0, "iv": 0.3139, "open_interest": 448.0, "volume": 2.0, "delta": 0.9773, "gamma": 0.0006, "vega": 0.1573, "theta": -0.0458, "rho": 0.8041, "theo": 151.5468, "change": -0.915, "open": 152.0, "high": 152.0, "low": 152.0, "tick": "no_change", "last_trade_price": 152.0, "last_trade_time": "2026-08-28T13:36:15", "percent_change": -0.598367, "prev_day_close": 152.914993286133}, {"option": "SPY261016P00620000", "bid": 0.73, "bid_size": 361.0, "ask": 0.74, "ask_size": 53.0, "iv": 0.3058, "open_interest": 5344.0, "volume": 312.0, "delta": -0.0228, "gamma": 0.0006, "vega": 0.1578, "theta": -0.0461, "rho": -0.0223, "theo": 0.7321, "change": 0.005, "open": 0.71, "high": 0.73, "low": 0.66, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T12:20:19", "percent_change": 0.689652, "prev_day_close": 0.725000023841858}, {"option": "SPY261016C00625000", "bid": 145.09, "bid_size": 4.0, "ask": 148.4, "ask_size": 1.0, "iv": 0.3065, "open_interest": 233.0, "volume": 1.0, "delta": 0.9756, "gamma": 0.0007, "vega": 0.1672, "theta": -0.0476, "rho": 0.809, "theo": 146.6217, "change": -1.81, "open": 146.18, "high": 146.18, "low": 146.18, "tick": "up", "last_trade_price": 146.18, "last_trade_time": "2026-08-28T13:09:28", "percent_change": -1.22305, "prev_day_close": 147.98999786377}, {"option": "SPY261016P00625000", "bid": 0.78, "bid_size": 360.0, "ask": 0.79, "ask_size": 392.0, "iv": 0.2995, "open_interest": 156399.0, "volume": 31.0, "delta": -0.0245, "gamma": 0.0007, "vega": 0.1675, "theta": -0.0479, "rho": -0.024, "theo": 0.7762, "change": -0.005, "open": 0.76, "high": 0.79, "low": 0.71, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T15:26:13", "percent_change": -0.645158, "prev_day_close": 0.774999976158142}, {"option": "SPY261016C00630000", "bid": 140.17, "bid_size": 4.0, "ask": 143.48, "ask_size": 1.0, "iv": 0.2994, "open_interest": 54.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0007, "vega": 0.1777, "theta": -0.0496, "rho": 0.8137, "theo": 141.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.73, "last_trade_time": "2026-08-21T14:16:15", "percent_change": 0.0, "prev_day_close": 143.065002441406}, {"option": "SPY261016P00630000", "bid": 0.83, "bid_size": 358.0, "ask": 0.84, "ask_size": 379.0, "iv": 0.2928, "open_interest": 36361.0, "volume": 46.0, "delta": -0.0264, "gamma": 0.0007, "vega": 0.1793, "theta": -0.05, "rho": -0.0259, "theo": 0.8268, "change": 0.015, "open": 0.81, "high": 0.85, "low": 0.74, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T14:16:09", "percent_change": 1.84049, "prev_day_close": 0.814999997615814}, {"option": "SPY261016C00635000", "bid": 135.25, "bid_size": 4.0, "ask": 138.56, "ask_size": 1.0, "iv": 0.2922, "open_interest": 4345.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0008, "vega": 0.1892, "theta": -0.0516, "rho": 0.8182, "theo": 136.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.12, "last_trade_time": "2026-08-13T09:54:13", "percent_change": 0.0, "prev_day_close": 138.154998779297}, {"option": "SPY261016P00635000", "bid": 0.88, "bid_size": 357.0, "ask": 0.89, "ask_size": 11.0, "iv": 0.2859, "open_interest": 1268.0, "volume": 13.0, "delta": -0.0285, "gamma": 0.0008, "vega": 0.1911, "theta": -0.0521, "rho": -0.0278, "theo": 0.8815, "change": -0.065, "open": 0.85, "high": 0.85, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T11:18:03", "percent_change": -7.42857, "prev_day_close": 0.875}, {"option": "SPY261016C00640000", "bid": 130.33, "bid_size": 4.0, "ask": 133.65, "ask_size": 1.0, "iv": 0.2851, "open_interest": 426.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0009, "vega": 0.2018, "theta": -0.0538, "rho": 0.8226, "theo": 131.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.88, "last_trade_time": "2026-08-26T10:52:27", "percent_change": 0.0, "prev_day_close": 133.235000610352}, {"option": "SPY261016P00640000", "bid": 0.94, "bid_size": 356.0, "ask": 0.95, "ask_size": 84.0, "iv": 0.2793, "open_interest": 5430.0, "volume": 127.0, "delta": -0.0307, "gamma": 0.0009, "vega": 0.2028, "theta": -0.0543, "rho": -0.0298, "theo": 0.9394, "change": 0.005, "open": 0.9, "high": 0.98, "low": 0.86, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T15:34:40", "percent_change": 0.534759, "prev_day_close": 0.935000002384186}, {"option": "SPY261016C00645000", "bid": 125.42, "bid_size": 4.0, "ask": 128.74, "ask_size": 1.0, "iv": 0.278, "open_interest": 234.0, "volume": 0.0, "delta": 0.967, "gamma": 0.001, "vega": 0.2153, "theta": -0.0561, "rho": 0.8266, "theo": 126.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.05, "last_trade_time": "2026-08-27T15:54:54", "percent_change": 0.0, "prev_day_close": 128.324996948242}, {"option": "SPY261016P00645000", "bid": 1.0, "bid_size": 354.0, "ask": 1.02, "ask_size": 381.0, "iv": 0.2727, "open_interest": 10371.0, "volume": 28.0, "delta": -0.0333, "gamma": 0.001, "vega": 0.2163, "theta": -0.0567, "rho": -0.0322, "theo": 1.0048, "change": 0.015, "open": 0.96, "high": 1.01, "low": 0.94, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T13:52:27", "percent_change": 1.50754, "prev_day_close": 0.995000004768372}, {"option": "SPY261016C00650000", "bid": 120.51, "bid_size": 4.0, "ask": 123.83, "ask_size": 1.0, "iv": 0.2706, "open_interest": 307.0, "volume": 2.0, "delta": 0.9642, "gamma": 0.001, "vega": 0.2297, "theta": -0.0585, "rho": 0.8304, "theo": 122.0616, "change": 3.865, "open": 127.29, "high": 127.29, "low": 127.29, "tick": "no_change", "last_trade_price": 127.29, "last_trade_time": "2026-08-28T11:35:28", "percent_change": 3.13145, "prev_day_close": 123.425003051758}, {"option": "SPY261016P00650000", "bid": 1.07, "bid_size": 353.0, "ask": 1.09, "ask_size": 381.0, "iv": 0.2661, "open_interest": 25533.0, "volume": 246.0, "delta": -0.036, "gamma": 0.0011, "vega": 0.2306, "theta": -0.0591, "rho": -0.035, "theo": 1.0744, "change": 0.015, "open": 1.04, "high": 1.12, "low": 0.97, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-28T16:11:02", "percent_change": 1.40845, "prev_day_close": 1.06499999761581}, {"option": "SPY261016C00655000", "bid": 115.61, "bid_size": 4.0, "ask": 118.94, "ask_size": 1.0, "iv": 0.2638, "open_interest": 35.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0011, "vega": 0.2453, "theta": -0.061, "rho": 0.8339, "theo": 117.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.19, "last_trade_time": "2026-08-24T14:57:53", "percent_change": 0.0, "prev_day_close": 118.530002593994}, {"option": "SPY261016P00655000", "bid": 1.15, "bid_size": 351.0, "ask": 1.16, "ask_size": 84.0, "iv": 0.2595, "open_interest": 9514.0, "volume": 165.0, "delta": -0.0391, "gamma": 0.0012, "vega": 0.2479, "theta": -0.0617, "rho": -0.038, "theo": 1.1508, "change": 0.01, "open": 1.1, "high": 1.15, "low": 1.06, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T14:09:01", "percent_change": 0.877194, "prev_day_close": 1.13999998569489}, {"option": "SPY261016C00660000", "bid": 110.72, "bid_size": 4.0, "ask": 114.05, "ask_size": 1.0, "iv": 0.2568, "open_interest": 280.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0013, "vega": 0.2623, "theta": -0.0637, "rho": 0.8371, "theo": 112.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.36, "last_trade_time": "2026-08-26T15:55:15", "percent_change": 0.0, "prev_day_close": 113.659999847412}, {"option": "SPY261016P00660000", "bid": 1.23, "bid_size": 349.0, "ask": 1.25, "ask_size": 381.0, "iv": 0.253, "open_interest": 5320.0, "volume": 309.0, "delta": -0.0425, "gamma": 0.0013, "vega": 0.2652, "theta": -0.0645, "rho": -0.0411, "theo": 1.2356, "change": 0.005, "open": 1.2, "high": 1.29, "low": 1.15, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-08-28T16:14:34", "percent_change": 0.408161, "prev_day_close": 1.22500002384186}, {"option": "SPY261016C00665000", "bid": 105.84, "bid_size": 4.0, "ask": 109.17, "ask_size": 1.0, "iv": 0.25, "open_interest": 472.0, "volume": 1.0, "delta": 0.9541, "gamma": 0.0014, "vega": 0.281, "theta": -0.0666, "rho": 0.8398, "theo": 107.4022, "change": 2.345, "open": 111.12, "high": 111.12, "low": 111.12, "tick": "up", "last_trade_price": 111.12, "last_trade_time": "2026-08-28T11:46:25", "percent_change": 2.15582, "prev_day_close": 108.775001525879}, {"option": "SPY261016P00665000", "bid": 1.32, "bid_size": 347.0, "ask": 1.34, "ask_size": 380.0, "iv": 0.2463, "open_interest": 2406.0, "volume": 372.0, "delta": -0.0463, "gamma": 0.0014, "vega": 0.2826, "theta": -0.0673, "rho": -0.0445, "theo": 1.3284, "change": 0.005, "open": 1.28, "high": 1.4, "low": 1.23, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-28T15:55:59", "percent_change": 0.380228, "prev_day_close": 1.31499999761581}, {"option": "SPY261016C00670000", "bid": 100.97, "bid_size": 1.0, "ask": 104.3, "ask_size": 1.0, "iv": 0.2432, "open_interest": 488.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0015, "vega": 0.3013, "theta": -0.0696, "rho": 0.842, "theo": 102.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.71, "last_trade_time": "2026-08-27T15:42:29", "percent_change": 0.0, "prev_day_close": 103.909999847412}, {"option": "SPY261016P00670000", "bid": 1.42, "bid_size": 345.0, "ask": 1.44, "ask_size": 35.0, "iv": 0.2396, "open_interest": 4218.0, "volume": 349.0, "delta": -0.0506, "gamma": 0.0015, "vega": 0.3029, "theta": -0.0705, "rho": -0.0486, "theo": 1.4349, "change": 0.005, "open": 1.37, "high": 1.47, "low": 1.3, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-28T15:56:31", "percent_change": 0.35336, "prev_day_close": 1.41499996185303}, {"option": "SPY261016C00675000", "bid": 96.1, "bid_size": 1.0, "ask": 99.44, "ask_size": 1.0, "iv": 0.2363, "open_interest": 93.0, "volume": 1.0, "delta": 0.9453, "gamma": 0.0017, "vega": 0.323, "theta": -0.0728, "rho": 0.8437, "theo": 97.6784, "change": 0.525, "open": 99.59, "high": 99.59, "low": 99.59, "tick": "up", "last_trade_price": 99.59, "last_trade_time": "2026-08-28T10:00:00", "percent_change": 0.529956, "prev_day_close": 99.064998626709}, {"option": "SPY261016P00675000", "bid": 1.54, "bid_size": 343.0, "ask": 1.56, "ask_size": 382.0, "iv": 0.2334, "open_interest": 6595.0, "volume": 496.0, "delta": -0.0553, "gamma": 0.0017, "vega": 0.3262, "theta": -0.0738, "rho": -0.0533, "theo": 1.5493, "change": 0.005, "open": 1.5, "high": 1.58, "low": 1.39, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-28T15:34:40", "percent_change": 0.325735, "prev_day_close": 1.5349999666214}, {"option": "SPY261016C00680000", "bid": 91.26, "bid_size": 1.0, "ask": 94.59, "ask_size": 4.0, "iv": 0.2296, "open_interest": 2471.0, "volume": 3.0, "delta": 0.94, "gamma": 0.0019, "vega": 0.3468, "theta": -0.0762, "rho": 0.8449, "theo": 92.8357, "change": -2.24, "open": 95.49, "high": 98.0, "low": 91.95, "tick": "down", "last_trade_price": 91.95, "last_trade_time": "2026-08-28T15:17:10", "percent_change": -2.37817, "prev_day_close": 94.189998626709}, {"option": "SPY261016P00680000", "bid": 1.67, "bid_size": 75.0, "ask": 1.69, "ask_size": 382.0, "iv": 0.2269, "open_interest": 41925.0, "volume": 1045.0, "delta": -0.0607, "gamma": 0.0019, "vega": 0.3516, "theta": -0.0773, "rho": -0.0584, "theo": 1.6803, "change": -0.005, "open": 1.59, "high": 1.78, "low": 1.49, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T15:50:10", "percent_change": -0.302113, "prev_day_close": 1.65499997138977}, {"option": "SPY261016C00685000", "bid": 86.42, "bid_size": 4.0, "ask": 89.76, "ask_size": 1.0, "iv": 0.2229, "open_interest": 1698.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.002, "vega": 0.373, "theta": -0.0798, "rho": 0.8454, "theo": 88.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.04, "last_trade_time": "2026-08-26T13:38:04", "percent_change": 0.0, "prev_day_close": 89.3649978637695}, {"option": "SPY261016P00685000", "bid": 1.81, "bid_size": 340.0, "ask": 1.83, "ask_size": 84.0, "iv": 0.2205, "open_interest": 2183.0, "volume": 155.0, "delta": -0.0667, "gamma": 0.0021, "vega": 0.3757, "theta": -0.081, "rho": -0.0634, "theo": 1.8255, "change": 0.0, "open": 1.83, "high": 1.93, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T15:39:23", "percent_change": 2.6491e-06, "prev_day_close": 1.79999995231628}, {"option": "SPY261016C00690000", "bid": 81.61, "bid_size": 1.0, "ask": 84.95, "ask_size": 1.0, "iv": 0.2164, "open_interest": 1185.0, "volume": 2.0, "delta": 0.9274, "gamma": 0.0023, "vega": 0.4016, "theta": -0.0836, "rho": 0.8449, "theo": 83.1989, "change": -0.93, "open": 88.86, "high": 88.86, "low": 83.69, "tick": "down", "last_trade_price": 83.69, "last_trade_time": "2026-08-28T15:57:37", "percent_change": -1.09903, "prev_day_close": 84.6199989318848}, {"option": "SPY261016P00690000", "bid": 1.97, "bid_size": 338.0, "ask": 2.0, "ask_size": 383.0, "iv": 0.2141, "open_interest": 11963.0, "volume": 659.0, "delta": -0.0736, "gamma": 0.0023, "vega": 0.4043, "theta": -0.085, "rho": -0.07, "theo": 1.9909, "change": 0.005, "open": 1.88, "high": 2.1, "low": 1.77, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T16:14:08", "percent_change": 0.254451, "prev_day_close": 1.9650000333786}, {"option": "SPY261016C00695000", "bid": 76.81, "bid_size": 1.0, "ask": 80.16, "ask_size": 1.0, "iv": 0.2098, "open_interest": 1045.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0025, "vega": 0.4323, "theta": -0.0876, "rho": 0.8436, "theo": 78.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-08-27T15:22:04", "percent_change": 0.0, "prev_day_close": 79.8099975585938}, {"option": "SPY261016P00695000", "bid": 2.16, "bid_size": 336.0, "ask": 2.18, "ask_size": 115.0, "iv": 0.208, "open_interest": 4307.0, "volume": 2147.0, "delta": -0.0812, "gamma": 0.0026, "vega": 0.4382, "theta": -0.089, "rho": -0.0769, "theo": 2.1726, "change": -0.025, "open": 2.06, "high": 2.35, "low": 1.93, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-08-28T15:59:20", "percent_change": -1.16551, "prev_day_close": 2.1450001001358}, {"option": "SPY261016C00700000", "bid": 72.04, "bid_size": 4.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.2034, "open_interest": 960.0, "volume": 31.0, "delta": 0.9113, "gamma": 0.0028, "vega": 0.4658, "theta": -0.0918, "rho": 0.8413, "theo": 73.6456, "change": -0.945, "open": 76.48, "high": 78.53, "low": 73.55, "tick": "up", "last_trade_price": 74.17, "last_trade_time": "2026-08-28T15:57:37", "percent_change": -1.25807, "prev_day_close": 75.1149978637695}, {"option": "SPY261016P00700000", "bid": 2.37, "bid_size": 333.0, "ask": 2.38, "ask_size": 10.0, "iv": 0.2015, "open_interest": 27499.0, "volume": 3417.0, "delta": -0.0901, "gamma": 0.0029, "vega": 0.4707, "theta": -0.0935, "rho": -0.0849, "theo": 2.3871, "change": 0.015, "open": 2.27, "high": 2.53, "low": 2.09, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-28T16:14:01", "percent_change": 0.636947, "prev_day_close": 2.3549998998642}, {"option": "SPY261016C00701000", "bid": 71.09, "bid_size": 1.0, "ask": 74.45, "ask_size": 1.0, "iv": 0.2022, "open_interest": 34.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0029, "vega": 0.473, "theta": -0.0927, "rho": 0.8407, "theo": 72.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2026-08-27T09:45:29", "percent_change": 0.0, "prev_day_close": 74.0900001525879}, {"option": "SPY261016P00701000", "bid": 2.41, "bid_size": 331.0, "ask": 2.44, "ask_size": 382.0, "iv": 0.2005, "open_interest": 1505.0, "volume": 159.0, "delta": -0.0919, "gamma": 0.0029, "vega": 0.4768, "theta": -0.0944, "rho": -0.0864, "theo": 2.4293, "change": 0.0, "open": 2.32, "high": 2.54, "low": 2.32, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T15:38:47", "percent_change": -3.97364e-06, "prev_day_close": 2.40000009536743}, {"option": "SPY261016C00702000", "bid": 70.15, "bid_size": 4.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.201, "open_interest": 75.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0029, "vega": 0.4803, "theta": -0.0936, "rho": 0.84, "theo": 71.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.45, "last_trade_time": "2026-08-10T12:34:43", "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "SPY261016P00702000", "bid": 2.46, "bid_size": 330.0, "ask": 2.49, "ask_size": 383.0, "iv": 0.1992, "open_interest": 515.0, "volume": 143.0, "delta": -0.094, "gamma": 0.003, "vega": 0.4842, "theta": -0.0954, "rho": -0.0882, "theo": 2.4793, "change": 0.05, "open": 2.17, "high": 2.49, "low": 2.17, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-08-28T14:08:55", "percent_change": 2.04918, "prev_day_close": 2.44000005722046}, {"option": "SPY261016C00703000", "bid": 69.2, "bid_size": 4.0, "ask": 72.55, "ask_size": 1.0, "iv": 0.1996, "open_interest": 5.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.003, "vega": 0.4877, "theta": -0.0945, "rho": 0.8393, "theo": 70.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.46, "last_trade_time": "2026-08-27T15:49:44", "percent_change": 0.0, "prev_day_close": 72.2150001525879}, {"option": "SPY261016P00703000", "bid": 2.51, "bid_size": 330.0, "ask": 2.54, "ask_size": 384.0, "iv": 0.198, "open_interest": 693.0, "volume": 117.0, "delta": -0.0959, "gamma": 0.0031, "vega": 0.4914, "theta": -0.0963, "rho": -0.09, "theo": 2.527, "change": 0.05, "open": 2.22, "high": 2.54, "low": 2.22, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-08-28T14:08:55", "percent_change": 2.00803, "prev_day_close": 2.49000000953674}, {"option": "SPY261016C00704000", "bid": 68.29, "bid_size": 4.0, "ask": 71.61, "ask_size": 1.0, "iv": 0.1988, "open_interest": 72.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0031, "vega": 0.4952, "theta": -0.0954, "rho": 0.8385, "theo": 69.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.61, "last_trade_time": "2026-08-10T12:34:43", "percent_change": 0.0, "prev_day_close": 71.2550010681152}, {"option": "SPY261016P00704000", "bid": 2.56, "bid_size": 329.0, "ask": 2.59, "ask_size": 383.0, "iv": 0.1968, "open_interest": 1110.0, "volume": 61.0, "delta": -0.098, "gamma": 0.0031, "vega": 0.4988, "theta": -0.0972, "rho": -0.092, "theo": 2.5758, "change": 0.08, "open": 2.55, "high": 2.67, "low": 2.42, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-28T15:04:09", "percent_change": 3.14961, "prev_day_close": 2.53999996185303}, {"option": "SPY261016C00705000", "bid": 67.31, "bid_size": 1.0, "ask": 70.66, "ask_size": 1.0, "iv": 0.1971, "open_interest": 347.0, "volume": 4.0, "delta": 0.9015, "gamma": 0.0031, "vega": 0.5028, "theta": -0.0963, "rho": 0.8376, "theo": 68.9088, "change": -1.8, "open": 71.53, "high": 71.53, "low": 68.55, "tick": "down", "last_trade_price": 68.55, "last_trade_time": "2026-08-28T15:06:53", "percent_change": -2.55863, "prev_day_close": 70.3499984741211}, {"option": "SPY261016P00705000", "bid": 2.61, "bid_size": 330.0, "ask": 2.64, "ask_size": 386.0, "iv": 0.1956, "open_interest": 4279.0, "volume": 184.0, "delta": -0.1001, "gamma": 0.0032, "vega": 0.5066, "theta": -0.0982, "rho": -0.094, "theo": 2.6258, "change": 0.0, "open": 2.5, "high": 2.77, "low": 2.32, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-08-28T15:26:52", "percent_change": 3.31393e-06, "prev_day_close": 2.58999991416931}, {"option": "SPY261016C00706000", "bid": 66.36, "bid_size": 1.0, "ask": 69.72, "ask_size": 1.0, "iv": 0.1958, "open_interest": 24.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0032, "vega": 0.5105, "theta": -0.0972, "rho": 0.8367, "theo": 67.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.69, "last_trade_time": "2026-08-24T09:52:46", "percent_change": 0.0, "prev_day_close": 69.3950004577637}, {"option": "SPY261016P00706000", "bid": 2.66, "bid_size": 328.0, "ask": 2.69, "ask_size": 384.0, "iv": 0.1943, "open_interest": 471.0, "volume": 66.0, "delta": -0.1022, "gamma": 0.0033, "vega": 0.5145, "theta": -0.0991, "rho": -0.0962, "theo": 2.6771, "change": 0.01, "open": 2.56, "high": 2.72, "low": 2.54, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-08-28T15:38:39", "percent_change": 0.378784, "prev_day_close": 2.64000010490417}, {"option": "SPY261016C00707000", "bid": 65.42, "bid_size": 4.0, "ask": 68.78, "ask_size": 1.0, "iv": 0.1946, "open_interest": 41.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0033, "vega": 0.5183, "theta": -0.0981, "rho": 0.8357, "theo": 67.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.13, "last_trade_time": "2026-08-03T12:53:19", "percent_change": 0.0, "prev_day_close": 68.4799995422363}, {"option": "SPY261016P00707000", "bid": 2.71, "bid_size": 255.0, "ask": 2.74, "ask_size": 175.0, "iv": 0.193, "open_interest": 702.0, "volume": 187.0, "delta": -0.1044, "gamma": 0.0034, "vega": 0.5227, "theta": -0.1001, "rho": -0.0981, "theo": 2.7299, "change": -0.01, "open": 2.53, "high": 2.76, "low": 2.41, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-08-28T15:42:32", "percent_change": -0.371749, "prev_day_close": 2.69000005722046}, {"option": "SPY261016C00708000", "bid": 64.48, "bid_size": 1.0, "ask": 67.84, "ask_size": 1.0, "iv": 0.1941, "open_interest": 4.0, "volume": 3.0, "delta": 0.895, "gamma": 0.0034, "vega": 0.5262, "theta": -0.099, "rho": 0.8346, "theo": 66.0823, "change": -1.87, "open": 69.4, "high": 69.4, "low": 65.67, "tick": "down", "last_trade_price": 65.67, "last_trade_time": "2026-08-28T14:51:04", "percent_change": -2.76873, "prev_day_close": 67.5399971008301}, {"option": "SPY261016P00708000", "bid": 2.77, "bid_size": 151.0, "ask": 2.8, "ask_size": 298.0, "iv": 0.1919, "open_interest": 1412.0, "volume": 47.0, "delta": -0.1067, "gamma": 0.0034, "vega": 0.5321, "theta": -0.101, "rho": -0.0999, "theo": 2.7841, "change": 0.05, "open": 2.49, "high": 2.8, "low": 2.46, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-28T14:08:54", "percent_change": 1.81818, "prev_day_close": 2.75}, {"option": "SPY261016C00709000", "bid": 63.54, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.1934, "open_interest": 6.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0034, "vega": 0.5341, "theta": -0.1, "rho": 0.8336, "theo": 65.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.69, "last_trade_time": "2026-08-27T12:27:11", "percent_change": 0.0, "prev_day_close": 66.6100006103516}, {"option": "SPY261016P00709000", "bid": 2.82, "bid_size": 254.0, "ask": 2.85, "ask_size": 85.0, "iv": 0.1905, "open_interest": 1174.0, "volume": 52.0, "delta": -0.1091, "gamma": 0.0035, "vega": 0.5414, "theta": -0.102, "rho": -0.1019, "theo": 2.84, "change": 0.07, "open": 2.71, "high": 2.9, "low": 2.54, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-28T14:34:01", "percent_change": 2.5, "prev_day_close": 2.79999995231628}, {"option": "SPY261016C00710000", "bid": 62.6, "bid_size": 4.0, "ask": 65.96, "ask_size": 1.0, "iv": 0.1908, "open_interest": 1032.0, "volume": 16.0, "delta": 0.8904, "gamma": 0.0035, "vega": 0.5422, "theta": -0.1009, "rho": 0.8324, "theo": 64.2053, "change": -1.55, "open": 69.6, "high": 69.92, "low": 63.84, "tick": "no_change", "last_trade_price": 64.15, "last_trade_time": "2026-08-28T16:12:17", "percent_change": -2.35921, "prev_day_close": 65.7000007629394}, {"option": "SPY261016P00710000", "bid": 2.88, "bid_size": 256.0, "ask": 2.91, "ask_size": 173.0, "iv": 0.1894, "open_interest": 12372.0, "volume": 643.0, "delta": -0.1115, "gamma": 0.0036, "vega": 0.5506, "theta": -0.103, "rho": -0.104, "theo": 2.8973, "change": 0.01, "open": 2.75, "high": 3.05, "low": 2.55, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-28T16:10:38", "percent_change": 0.349654, "prev_day_close": 2.85999989509582}, {"option": "SPY261016C00711000", "bid": 61.66, "bid_size": 1.0, "ask": 65.02, "ask_size": 1.0, "iv": 0.1895, "open_interest": 5.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0036, "vega": 0.5505, "theta": -0.1019, "rho": 0.8312, "theo": 63.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.34, "last_trade_time": "2026-08-17T10:39:00", "percent_change": 0.0, "prev_day_close": 64.7399997711182}, {"option": "SPY261016P00711000", "bid": 2.94, "bid_size": 253.0, "ask": 2.97, "ask_size": 174.0, "iv": 0.1882, "open_interest": 4119.0, "volume": 104.0, "delta": -0.114, "gamma": 0.0037, "vega": 0.5596, "theta": -0.104, "rho": -0.1062, "theo": 2.9564, "change": 0.0, "open": 2.8, "high": 3.02, "low": 2.6, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-08-28T16:04:18", "percent_change": -2.61281e-06, "prev_day_close": 2.92000007629394}, {"option": "SPY261016C00712000", "bid": 60.73, "bid_size": 1.0, "ask": 64.09, "ask_size": 1.0, "iv": 0.1884, "open_interest": 18.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0037, "vega": 0.5588, "theta": -0.1028, "rho": 0.83, "theo": 62.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.51, "last_trade_time": "2026-08-21T12:08:58", "percent_change": 0.0, "prev_day_close": 63.7749977111816}, {"option": "SPY261016P00712000", "bid": 3.0, "bid_size": 252.0, "ask": 3.03, "ask_size": 85.0, "iv": 0.187, "open_interest": 609.0, "volume": 58.0, "delta": -0.1163, "gamma": 0.0037, "vega": 0.5674, "theta": -0.1049, "rho": -0.1091, "theo": 3.0125, "change": 0.03, "open": 2.69, "high": 3.05, "low": 2.61, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-08-28T15:30:25", "percent_change": 1.00671, "prev_day_close": 2.98000001907349}, {"option": "SPY261016C00713000", "bid": 59.79, "bid_size": 1.0, "ask": 63.16, "ask_size": 1.0, "iv": 0.1871, "open_interest": 4.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0037, "vega": 0.5674, "theta": -0.1038, "rho": 0.8287, "theo": 61.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.25, "last_trade_time": "2026-08-27T12:51:23", "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "SPY261016P00713000", "bid": 3.07, "bid_size": 132.0, "ask": 3.1, "ask_size": 299.0, "iv": 0.1858, "open_interest": 535.0, "volume": 52.0, "delta": -0.1192, "gamma": 0.0038, "vega": 0.5752, "theta": -0.106, "rho": -0.1113, "theo": 3.0814, "change": 0.12, "open": 2.75, "high": 3.16, "low": 2.71, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-08-28T14:58:11", "percent_change": 3.94737, "prev_day_close": 3.03999996185303}, {"option": "SPY261016C00714000", "bid": 58.86, "bid_size": 4.0, "ask": 62.23, "ask_size": 1.0, "iv": 0.1858, "open_interest": 80.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0038, "vega": 0.5761, "theta": -0.1048, "rho": 0.8273, "theo": 60.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.69, "last_trade_time": "2026-08-10T11:30:27", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "SPY261016P00714000", "bid": 3.13, "bid_size": 252.0, "ask": 3.16, "ask_size": 183.0, "iv": 0.1846, "open_interest": 622.0, "volume": 53.0, "delta": -0.1217, "gamma": 0.0039, "vega": 0.5824, "theta": -0.107, "rho": -0.1132, "theo": 3.1411, "change": 0.02, "open": 2.99, "high": 3.16, "low": 2.75, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-08-28T15:38:35", "percent_change": 0.645164, "prev_day_close": 3.09999990463257}, {"option": "SPY261016C00715000", "bid": 57.93, "bid_size": 4.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.1846, "open_interest": 347.0, "volume": 3.0, "delta": 0.8777, "gamma": 0.0039, "vega": 0.585, "theta": -0.1057, "rho": 0.8258, "theo": 59.5404, "change": 3.29, "open": 61.0, "high": 64.32, "low": 61.0, "tick": "up", "last_trade_price": 64.32, "last_trade_time": "2026-08-28T10:44:12", "percent_change": 5.39079, "prev_day_close": 61.0300006866455}, {"option": "SPY261016P00715000", "bid": 3.2, "bid_size": 251.0, "ask": 3.23, "ask_size": 300.0, "iv": 0.1833, "open_interest": 6002.0, "volume": 871.0, "delta": -0.1246, "gamma": 0.004, "vega": 0.5908, "theta": -0.1081, "rho": -0.1155, "theo": 3.2132, "change": -0.03, "open": 3.05, "high": 3.4, "low": 2.8, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -0.946375, "prev_day_close": 3.17000007629394}, {"option": "SPY261016C00716000", "bid": 57.01, "bid_size": 1.0, "ask": 60.37, "ask_size": 1.0, "iv": 0.1834, "open_interest": 18.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.004, "vega": 0.594, "theta": -0.1067, "rho": 0.8242, "theo": 58.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.37, "last_trade_time": "2026-08-25T10:08:45", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "SPY261016P00716000", "bid": 3.27, "bid_size": 132.0, "ask": 3.3, "ask_size": 299.0, "iv": 0.1821, "open_interest": 764.0, "volume": 55.0, "delta": -0.1275, "gamma": 0.0041, "vega": 0.5993, "theta": -0.1091, "rho": -0.118, "theo": 3.2814, "change": -0.03, "open": 3.22, "high": 3.31, "low": 2.88, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -0.925926, "prev_day_close": 3.24000000953674}, {"option": "SPY261016C00717000", "bid": 56.08, "bid_size": 1.0, "ask": 59.45, "ask_size": 1.0, "iv": 0.1834, "open_interest": 2.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0041, "vega": 0.6033, "theta": -0.1077, "rho": 0.8225, "theo": 57.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.07, "last_trade_time": "2026-08-25T10:41:53", "percent_change": 0.0, "prev_day_close": 59.1649990081787}, {"option": "SPY261016P00717000", "bid": 3.34, "bid_size": 142.0, "ask": 3.37, "ask_size": 300.0, "iv": 0.1809, "open_interest": 798.0, "volume": 62.0, "delta": -0.1304, "gamma": 0.0042, "vega": 0.6083, "theta": -0.1102, "rho": -0.1206, "theo": 3.3514, "change": 0.06, "open": 3.25, "high": 3.52, "low": 2.92, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-08-28T14:43:20", "percent_change": 1.81269, "prev_day_close": 3.30999994277954}, {"option": "SPY261016C00718000", "bid": 55.36, "bid_size": 4.0, "ask": 58.53, "ask_size": 1.0, "iv": 0.1827, "open_interest": 18.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0042, "vega": 0.6126, "theta": -0.1087, "rho": 0.8207, "theo": 56.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.53, "last_trade_time": "2026-08-20T09:30:15", "percent_change": 0.0, "prev_day_close": 58.1949996948242}, {"option": "SPY261016P00718000", "bid": 3.41, "bid_size": 250.0, "ask": 3.44, "ask_size": 190.0, "iv": 0.1797, "open_interest": 1336.0, "volume": 53.0, "delta": -0.1334, "gamma": 0.0043, "vega": 0.6179, "theta": -0.1112, "rho": -0.1234, "theo": 3.4231, "change": 0.06, "open": 3.21, "high": 3.44, "low": 2.98, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-08-28T14:42:49", "percent_change": 1.77515, "prev_day_close": 3.37999999523163}, {"option": "SPY261016C00719000", "bid": 54.23, "bid_size": 1.0, "ask": 57.6, "ask_size": 1.0, "iv": 0.181, "open_interest": 11.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0043, "vega": 0.6221, "theta": -0.1097, "rho": 0.8188, "theo": 55.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.57, "last_trade_time": "2026-08-21T09:35:00", "percent_change": 0.0, "prev_day_close": 57.3600006103516}, {"option": "SPY261016P00719000", "bid": 3.48, "bid_size": 249.0, "ask": 3.52, "ask_size": 300.0, "iv": 0.1785, "open_interest": 659.0, "volume": 57.0, "delta": -0.1365, "gamma": 0.0044, "vega": 0.6279, "theta": -0.1123, "rho": -0.1264, "theo": 3.4967, "change": 0.0, "open": 3.53, "high": 3.57, "low": 3.02, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-08-28T15:38:55", "percent_change": -1.38214e-06, "prev_day_close": 3.45000004768372}, {"option": "SPY261016C00720000", "bid": 53.31, "bid_size": 1.0, "ask": 56.68, "ask_size": 1.0, "iv": 0.1786, "open_interest": 477.0, "volume": 4.0, "delta": 0.8631, "gamma": 0.0044, "vega": 0.6316, "theta": -0.1107, "rho": 0.8168, "theo": 54.9218, "change": 4.315, "open": 58.15, "high": 60.19, "low": 57.78, "tick": "up", "last_trade_price": 60.19, "last_trade_time": "2026-08-28T11:05:11", "percent_change": 7.7226, "prev_day_close": 55.875}, {"option": "SPY261016P00720000", "bid": 3.56, "bid_size": 250.0, "ask": 3.59, "ask_size": 114.0, "iv": 0.1773, "open_interest": 12047.0, "volume": 491.0, "delta": -0.1396, "gamma": 0.0045, "vega": 0.6377, "theta": -0.1133, "rho": -0.1287, "theo": 3.5728, "change": 0.04, "open": 3.38, "high": 3.77, "low": 3.09, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-28T16:14:29", "percent_change": 1.13315, "prev_day_close": 3.52999997138977}, {"option": "SPY261016C00721000", "bid": 52.4, "bid_size": 1.0, "ask": 55.77, "ask_size": 1.0, "iv": 0.1773, "open_interest": 50.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0045, "vega": 0.6412, "theta": -0.1117, "rho": 0.8148, "theo": 54.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.18, "last_trade_time": "2026-08-27T11:03:23", "percent_change": 0.0, "prev_day_close": 55.5149993896484}, {"option": "SPY261016P00721000", "bid": 3.64, "bid_size": 248.0, "ask": 3.67, "ask_size": 85.0, "iv": 0.1762, "open_interest": 648.0, "volume": 53.0, "delta": -0.1429, "gamma": 0.0046, "vega": 0.6482, "theta": -0.1144, "rho": -0.1312, "theo": 3.6514, "change": 0.095, "open": 3.24, "high": 3.83, "low": 3.16, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T14:48:34", "percent_change": 2.63523, "prev_day_close": 3.6049998998642}, {"option": "SPY261016C00722000", "bid": 51.48, "bid_size": 1.0, "ask": 54.85, "ask_size": 1.0, "iv": 0.1773, "open_interest": 76.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0046, "vega": 0.651, "theta": -0.1127, "rho": 0.8126, "theo": 53.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.41, "last_trade_time": "2026-08-18T12:23:22", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "SPY261016P00722000", "bid": 3.72, "bid_size": 247.0, "ask": 3.76, "ask_size": 301.0, "iv": 0.1749, "open_interest": 1077.0, "volume": 57.0, "delta": -0.1463, "gamma": 0.0047, "vega": 0.6599, "theta": -0.1155, "rho": -0.1342, "theo": 3.7325, "change": 0.015, "open": 3.38, "high": 3.79, "low": 3.26, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T15:46:31", "percent_change": 0.407054, "prev_day_close": 3.68500006198883}, {"option": "SPY261016C00723000", "bid": 50.57, "bid_size": 1.0, "ask": 53.94, "ask_size": 1.0, "iv": 0.1757, "open_interest": 7.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0047, "vega": 0.6608, "theta": -0.1137, "rho": 0.8104, "theo": 52.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.04, "last_trade_time": "2026-08-21T15:22:40", "percent_change": 0.0, "prev_day_close": 53.6700000762939}, {"option": "SPY261016P00723000", "bid": 3.81, "bid_size": 70.0, "ask": 3.84, "ask_size": 300.0, "iv": 0.1738, "open_interest": 721.0, "volume": 79.0, "delta": -0.1497, "gamma": 0.0048, "vega": 0.6714, "theta": -0.1166, "rho": -0.1369, "theo": 3.8158, "change": 0.015, "open": 3.69, "high": 3.91, "low": 3.33, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-08-28T15:38:37", "percent_change": 0.398407, "prev_day_close": 3.76499998569488}, {"option": "SPY261016C00724000", "bid": 49.65, "bid_size": 1.0, "ask": 53.03, "ask_size": 1.0, "iv": 0.1735, "open_interest": 10.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0048, "vega": 0.6707, "theta": -0.1147, "rho": 0.8081, "theo": 51.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-08-18T09:30:24", "percent_change": 0.0, "prev_day_close": 52.7849998474121}, {"option": "SPY261016P00724000", "bid": 3.89, "bid_size": 246.0, "ask": 3.93, "ask_size": 301.0, "iv": 0.1725, "open_interest": 425.0, "volume": 111.0, "delta": -0.1533, "gamma": 0.0049, "vega": 0.682, "theta": -0.1177, "rho": -0.1401, "theo": 3.9022, "change": 0.04, "open": 3.98, "high": 4.05, "low": 3.41, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-08-28T15:12:52", "percent_change": 1.03896, "prev_day_close": 3.84999990463257}, {"option": "SPY261016C00725000", "bid": 48.75, "bid_size": 1.0, "ask": 52.12, "ask_size": 1.0, "iv": 0.1724, "open_interest": 489.0, "volume": 4.0, "delta": 0.8463, "gamma": 0.0049, "vega": 0.6808, "theta": -0.1157, "rho": 0.8057, "theo": 50.3593, "change": -1.915, "open": 51.76, "high": 51.76, "low": 49.94, "tick": "up", "last_trade_price": 49.97, "last_trade_time": "2026-08-28T14:57:38", "percent_change": -3.69086, "prev_day_close": 51.8850002288818}, {"option": "SPY261016P00725000", "bid": 3.98, "bid_size": 245.0, "ask": 4.02, "ask_size": 300.0, "iv": 0.1713, "open_interest": 26131.0, "volume": 1508.0, "delta": -0.157, "gamma": 0.005, "vega": 0.6913, "theta": -0.1188, "rho": -0.1446, "theo": 3.9923, "change": 0.02, "open": 3.75, "high": 4.25, "low": 3.44, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-08-28T15:54:40", "percent_change": 0.507613, "prev_day_close": 3.94000005722046}, {"option": "SPY261016C00726000", "bid": 47.84, "bid_size": 4.0, "ask": 51.22, "ask_size": 1.0, "iv": 0.1712, "open_interest": 21.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.005, "vega": 0.691, "theta": -0.1168, "rho": 0.8032, "theo": 49.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.11, "last_trade_time": "2026-08-26T15:49:51", "percent_change": 0.0, "prev_day_close": 51.0050010681152}, {"option": "SPY261016P00726000", "bid": 4.07, "bid_size": 244.0, "ask": 4.11, "ask_size": 300.0, "iv": 0.1701, "open_interest": 1767.0, "volume": 99.0, "delta": -0.1608, "gamma": 0.0051, "vega": 0.7, "theta": -0.1198, "rho": -0.1472, "theo": 4.0855, "change": 0.02, "open": 3.87, "high": 4.3, "low": 3.53, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-28T15:59:04", "percent_change": 0.496279, "prev_day_close": 4.02999997138977}, {"option": "SPY261016C00727000", "bid": 46.94, "bid_size": 1.0, "ask": 50.31, "ask_size": 1.0, "iv": 0.1699, "open_interest": 85.0, "volume": 1.0, "delta": 0.8389, "gamma": 0.0051, "vega": 0.7014, "theta": -0.1178, "rho": 0.8006, "theo": 48.5522, "change": -2.18, "open": 48.52, "high": 48.52, "low": 48.52, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-08-28T16:14:38", "percent_change": -4.2998, "prev_day_close": 50.7000007629394}, {"option": "SPY261016P00727000", "bid": 4.17, "bid_size": 128.0, "ask": 4.2, "ask_size": 171.0, "iv": 0.1689, "open_interest": 1631.0, "volume": 57.0, "delta": -0.1647, "gamma": 0.0053, "vega": 0.7089, "theta": -0.121, "rho": -0.1503, "theo": 4.1809, "change": 0.005, "open": 3.95, "high": 4.25, "low": 3.63, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-08-28T16:03:36", "percent_change": 0.121212, "prev_day_close": 4.125}, {"option": "SPY261016C00728000", "bid": 46.04, "bid_size": 1.0, "ask": 49.42, "ask_size": 1.0, "iv": 0.1688, "open_interest": 13.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0052, "vega": 0.712, "theta": -0.1188, "rho": 0.7979, "theo": 47.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.49, "last_trade_time": "2026-08-25T11:25:29", "percent_change": 0.0, "prev_day_close": 49.1649990081787}, {"option": "SPY261016P00728000", "bid": 4.26, "bid_size": 242.0, "ask": 4.3, "ask_size": 300.0, "iv": 0.1677, "open_interest": 4344.0, "volume": 221.0, "delta": -0.1687, "gamma": 0.0054, "vega": 0.7186, "theta": -0.122, "rho": -0.1536, "theo": 4.2787, "change": 0.08, "open": 4.03, "high": 4.48, "low": 3.71, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T14:42:41", "percent_change": 1.89573, "prev_day_close": 4.22000002861023}, {"option": "SPY261016C00729000", "bid": 45.37, "bid_size": 4.0, "ask": 48.52, "ask_size": 1.0, "iv": 0.1691, "open_interest": 36.0, "volume": 5.0, "delta": 0.831, "gamma": 0.0054, "vega": 0.7228, "theta": -0.1198, "rho": 0.795, "theo": 46.7567, "change": -0.3, "open": 47.98, "high": 47.98, "low": 47.98, "tick": "up", "last_trade_price": 47.98, "last_trade_time": "2026-08-28T12:21:10", "percent_change": -0.621377, "prev_day_close": 48.2800006866455}, {"option": "SPY261016P00729000", "bid": 4.37, "bid_size": 68.0, "ask": 4.4, "ask_size": 167.0, "iv": 0.1666, "open_interest": 822.0, "volume": 93.0, "delta": -0.1728, "gamma": 0.0055, "vega": 0.7295, "theta": -0.1231, "rho": -0.1572, "theo": 4.3791, "change": 0.025, "open": 4.15, "high": 4.52, "low": 3.76, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-08-28T15:38:35", "percent_change": 0.579373, "prev_day_close": 4.31500005722046}, {"option": "SPY261016C00730000", "bid": 44.25, "bid_size": 4.0, "ask": 47.63, "ask_size": 4.0, "iv": 0.1664, "open_interest": 787.0, "volume": 10.0, "delta": 0.8269, "gamma": 0.0055, "vega": 0.7338, "theta": -0.1208, "rho": 0.7919, "theo": 45.8635, "change": -1.02, "open": 47.2, "high": 51.8, "low": 46.35, "tick": "up", "last_trade_price": 46.45, "last_trade_time": "2026-08-28T12:29:34", "percent_change": -2.14872, "prev_day_close": 47.4699993133545}, {"option": "SPY261016P00730000", "bid": 4.47, "bid_size": 239.0, "ask": 4.51, "ask_size": 301.0, "iv": 0.1654, "open_interest": 31219.0, "volume": 1791.0, "delta": -0.177, "gamma": 0.0056, "vega": 0.7412, "theta": -0.1242, "rho": -0.1607, "theo": 4.4823, "change": 0.05, "open": 4.25, "high": 4.79, "low": 3.83, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-08-28T16:14:02", "percent_change": 1.13123, "prev_day_close": 4.41999983787537}, {"option": "SPY261016C00731000", "bid": 43.36, "bid_size": 1.0, "ask": 46.74, "ask_size": 1.0, "iv": 0.1652, "open_interest": 227.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0056, "vega": 0.7448, "theta": -0.1219, "rho": 0.7887, "theo": 44.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.47, "last_trade_time": "2026-08-24T11:25:31", "percent_change": 0.0, "prev_day_close": 46.5650005340576}, {"option": "SPY261016P00731000", "bid": 4.58, "bid_size": 124.0, "ask": 4.61, "ask_size": 85.0, "iv": 0.1643, "open_interest": 911.0, "volume": 60.0, "delta": -0.1814, "gamma": 0.0058, "vega": 0.7524, "theta": -0.1253, "rho": -0.164, "theo": 4.5892, "change": 0.025, "open": 4.38, "high": 4.75, "low": 3.95, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-08-28T15:30:11", "percent_change": 0.552484, "prev_day_close": 4.52500009536743}, {"option": "SPY261016C00732000", "bid": 42.47, "bid_size": 4.0, "ask": 45.85, "ask_size": 1.0, "iv": 0.164, "open_interest": 30.0, "volume": 1.0, "delta": 0.8184, "gamma": 0.0057, "vega": 0.7558, "theta": -0.1229, "rho": 0.7854, "theo": 44.0872, "change": 1.735, "open": 47.42, "high": 47.42, "low": 47.42, "tick": "up", "last_trade_price": 47.42, "last_trade_time": "2026-08-28T09:51:35", "percent_change": 3.79775, "prev_day_close": 45.6849994659424}, {"option": "SPY261016P00732000", "bid": 4.69, "bid_size": 124.0, "ask": 4.73, "ask_size": 298.0, "iv": 0.1631, "open_interest": 9707.0, "volume": 3248.0, "delta": -0.1859, "gamma": 0.0059, "vega": 0.7638, "theta": -0.1264, "rho": -0.1671, "theo": 4.7, "change": 0.035, "open": 4.46, "high": 4.99, "low": 4.02, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-08-28T16:03:29", "percent_change": 0.755124, "prev_day_close": 4.63499999046326}, {"option": "SPY261016C00733000", "bid": 41.59, "bid_size": 4.0, "ask": 44.97, "ask_size": 1.0, "iv": 0.1628, "open_interest": 151.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0059, "vega": 0.7669, "theta": -0.1239, "rho": 0.7819, "theo": 43.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.57, "last_trade_time": "2026-08-27T12:15:28", "percent_change": 0.0, "prev_day_close": 44.8050003051758}, {"option": "SPY261016P00733000", "bid": 4.8, "bid_size": 236.0, "ask": 4.84, "ask_size": 298.0, "iv": 0.1619, "open_interest": 2905.0, "volume": 78.0, "delta": -0.1905, "gamma": 0.006, "vega": 0.7765, "theta": -0.1276, "rho": -0.171, "theo": 4.8145, "change": 0.025, "open": 4.54, "high": 4.95, "low": 4.11, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-28T15:53:44", "percent_change": 0.526868, "prev_day_close": 4.74500012397766}, {"option": "SPY261016C00734000", "bid": 40.71, "bid_size": 4.0, "ask": 44.09, "ask_size": 1.0, "iv": 0.1616, "open_interest": 29.0, "volume": 1.0, "delta": 0.8093, "gamma": 0.006, "vega": 0.778, "theta": -0.1249, "rho": 0.7784, "theo": 42.3251, "change": 1.735, "open": 45.66, "high": 45.66, "low": 45.66, "tick": "up", "last_trade_price": 45.66, "last_trade_time": "2026-08-28T09:59:58", "percent_change": 3.94992, "prev_day_close": 43.9249992370606}, {"option": "SPY261016P00734000", "bid": 4.92, "bid_size": 235.0, "ask": 4.96, "ask_size": 297.0, "iv": 0.1608, "open_interest": 701.0, "volume": 3246.0, "delta": -0.1953, "gamma": 0.0062, "vega": 0.7899, "theta": -0.1287, "rho": -0.1749, "theo": 4.9327, "change": -0.04, "open": 4.64, "high": 5.12, "low": 4.22, "tick": "no_change", "last_trade_price": 4.82, "last_trade_time": "2026-08-28T15:57:10", "percent_change": -0.823043, "prev_day_close": 4.85999989509582}, {"option": "SPY261016C00735000", "bid": 39.83, "bid_size": 4.0, "ask": 43.21, "ask_size": 1.0, "iv": 0.1604, "open_interest": 1773.0, "volume": 3.0, "delta": 0.8046, "gamma": 0.0061, "vega": 0.7892, "theta": -0.1259, "rho": 0.7747, "theo": 41.4497, "change": -1.25, "open": 44.2, "high": 44.2, "low": 41.82, "tick": "down", "last_trade_price": 41.82, "last_trade_time": "2026-08-28T13:52:30", "percent_change": -2.90225, "prev_day_close": 43.0699996948242}, {"option": "SPY261016P00735000", "bid": 5.04, "bid_size": 234.0, "ask": 5.08, "ask_size": 297.0, "iv": 0.1596, "open_interest": 10738.0, "volume": 668.0, "delta": -0.2002, "gamma": 0.0063, "vega": 0.8022, "theta": -0.1298, "rho": -0.1794, "theo": 5.0552, "change": 0.07, "open": 4.83, "high": 5.39, "low": 4.31, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-28T16:06:33", "percent_change": 1.40563, "prev_day_close": 4.97999978065491}, {"option": "SPY261016C00736000", "bid": 38.96, "bid_size": 1.0, "ask": 42.34, "ask_size": 1.0, "iv": 0.1593, "open_interest": 92.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0063, "vega": 0.8004, "theta": -0.1269, "rho": 0.7709, "theo": 40.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.49, "last_trade_time": "2026-08-27T10:08:50", "percent_change": 0.0, "prev_day_close": 42.1749992370606}, {"option": "SPY261016P00736000", "bid": 5.17, "bid_size": 122.0, "ask": 5.21, "ask_size": 297.0, "iv": 0.1584, "open_interest": 1137.0, "volume": 85.0, "delta": -0.2053, "gamma": 0.0065, "vega": 0.8121, "theta": -0.1309, "rho": -0.1849, "theo": 5.1835, "change": -0.045, "open": 4.86, "high": 5.4, "low": 4.47, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-08-28T15:58:42", "percent_change": -0.881489, "prev_day_close": 5.10500001907349}, {"option": "SPY261016C00737000", "bid": 38.09, "bid_size": 1.0, "ask": 41.47, "ask_size": 1.0, "iv": 0.1581, "open_interest": 168.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0064, "vega": 0.8118, "theta": -0.1279, "rho": 0.767, "theo": 39.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-08-26T11:31:58", "percent_change": 0.0, "prev_day_close": 41.2950000762939}, {"option": "SPY261016P00737000", "bid": 5.3, "bid_size": 141.0, "ask": 5.34, "ask_size": 181.0, "iv": 0.1573, "open_interest": 1332.0, "volume": 75.0, "delta": -0.2106, "gamma": 0.0066, "vega": 0.8214, "theta": -0.132, "rho": -0.1886, "theo": 5.3159, "change": 0.07, "open": 5.11, "high": 5.62, "low": 4.53, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-28T15:48:31", "percent_change": 1.33844, "prev_day_close": 5.22999978065491}, {"option": "SPY261016C00738000", "bid": 37.22, "bid_size": 4.0, "ask": 40.61, "ask_size": 1.0, "iv": 0.1569, "open_interest": 224.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0066, "vega": 0.8233, "theta": -0.1289, "rho": 0.7629, "theo": 38.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.92, "last_trade_time": "2026-08-27T14:44:32", "percent_change": 0.0, "prev_day_close": 40.4300003051758}, {"option": "SPY261016P00738000", "bid": 5.43, "bid_size": 139.0, "ask": 5.47, "ask_size": 156.0, "iv": 0.156, "open_interest": 5592.0, "volume": 143.0, "delta": -0.2159, "gamma": 0.0068, "vega": 0.8312, "theta": -0.133, "rho": -0.1928, "theo": 5.4517, "change": 0.215, "open": 5.12, "high": 5.63, "low": 4.7, "tick": "no_change", "last_trade_price": 5.58, "last_trade_time": "2026-08-28T13:32:28", "percent_change": 4.00746, "prev_day_close": 5.36500000953674}, {"option": "SPY261016C00739000", "bid": 36.36, "bid_size": 1.0, "ask": 39.75, "ask_size": 1.0, "iv": 0.1558, "open_interest": 638.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0067, "vega": 0.8349, "theta": -0.1298, "rho": 0.7586, "theo": 37.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.68, "last_trade_time": "2026-08-27T14:44:14", "percent_change": 0.0, "prev_day_close": 39.5799999237061}, {"option": "SPY261016P00739000", "bid": 5.57, "bid_size": 130.0, "ask": 5.61, "ask_size": 83.0, "iv": 0.155, "open_interest": 1718.0, "volume": 62.0, "delta": -0.2214, "gamma": 0.0069, "vega": 0.8429, "theta": -0.1341, "rho": -0.1972, "theo": 5.591, "change": 0.05, "open": 5.39, "high": 5.73, "low": 4.75, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-08-28T15:12:10", "percent_change": 0.909091, "prev_day_close": 5.5}, {"option": "SPY261016C00740000", "bid": 36.99, "bid_size": 6.0, "ask": 37.31, "ask_size": 6.0, "iv": 0.154, "open_interest": 1729.0, "volume": 19.0, "delta": 0.7788, "gamma": 0.0068, "vega": 0.8467, "theta": -0.1308, "rho": 0.7541, "theo": 37.1341, "change": -1.395, "open": 40.04, "high": 41.92, "low": 36.78, "tick": "up", "last_trade_price": 37.31, "last_trade_time": "2026-08-28T15:31:39", "percent_change": -3.60419, "prev_day_close": 38.7049999237061}, {"option": "SPY261016P00740000", "bid": 5.72, "bid_size": 130.0, "ask": 5.76, "ask_size": 179.0, "iv": 0.1539, "open_interest": 12311.0, "volume": 907.0, "delta": -0.2271, "gamma": 0.0071, "vega": 0.8555, "theta": -0.1352, "rho": -0.2006, "theo": 5.7348, "change": 0.08, "open": 5.45, "high": 6.1, "low": 4.85, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-08-28T16:14:29", "percent_change": 1.41844, "prev_day_close": 5.64000010490418}, {"option": "SPY261016C00741000", "bid": 34.68, "bid_size": 1.0, "ask": 38.05, "ask_size": 1.0, "iv": 0.1536, "open_interest": 209.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.007, "vega": 0.8585, "theta": -0.1317, "rho": 0.7494, "theo": 36.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-27T15:43:11", "percent_change": 0.0, "prev_day_close": 37.8600006103516}, {"option": "SPY261016P00741000", "bid": 5.87, "bid_size": 130.0, "ask": 5.91, "ask_size": 164.0, "iv": 0.1528, "open_interest": 1098.0, "volume": 57.0, "delta": -0.233, "gamma": 0.0072, "vega": 0.8675, "theta": -0.1362, "rho": -0.2052, "theo": 5.884, "change": 0.115, "open": 5.56, "high": 6.17, "low": 4.98, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-28T14:43:48", "percent_change": 1.9879, "prev_day_close": 5.78500008583069}, {"option": "SPY261016C00742000", "bid": 33.81, "bid_size": 12.0, "ask": 37.2, "ask_size": 4.0, "iv": 0.1523, "open_interest": 173.0, "volume": 6.0, "delta": 0.7674, "gamma": 0.0071, "vega": 0.8703, "theta": -0.1326, "rho": 0.7444, "theo": 35.44, "change": -1.67, "open": 37.9, "high": 37.9, "low": 35.23, "tick": "down", "last_trade_price": 35.34, "last_trade_time": "2026-08-28T16:08:11", "percent_change": -4.51229, "prev_day_close": 37.0100002288818}, {"option": "SPY261016P00742000", "bid": 6.02, "bid_size": 128.0, "ask": 6.06, "ask_size": 112.0, "iv": 0.1516, "open_interest": 6314.0, "volume": 201.0, "delta": -0.239, "gamma": 0.0074, "vega": 0.8793, "theta": -0.1373, "rho": -0.2094, "theo": 6.039, "change": -0.035, "open": 5.69, "high": 6.29, "low": 5.13, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-28T15:44:36", "percent_change": -0.589721, "prev_day_close": 5.93499994277954}, {"option": "SPY261016C00743000", "bid": 34.41, "bid_size": 4.0, "ask": 36.36, "ask_size": 1.0, "iv": 0.1594, "open_interest": 201.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0073, "vega": 0.8819, "theta": -0.1336, "rho": 0.7394, "theo": 34.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-08-27T13:05:27", "percent_change": 0.0, "prev_day_close": 36.1800003051758}, {"option": "SPY261016P00743000", "bid": 6.18, "bid_size": 127.0, "ask": 6.22, "ask_size": 154.0, "iv": 0.1505, "open_interest": 704.0, "volume": 84.0, "delta": -0.2452, "gamma": 0.0076, "vega": 0.892, "theta": -0.1383, "rho": -0.2144, "theo": 6.1992, "change": 0.035, "open": 5.8, "high": 6.51, "low": 5.26, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-08-28T15:21:21", "percent_change": 0.574241, "prev_day_close": 6.09500002861023}, {"option": "SPY261016C00744000", "bid": 32.16, "bid_size": 1.0, "ask": 35.53, "ask_size": 1.0, "iv": 0.1502, "open_interest": 242.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0074, "vega": 0.8935, "theta": -0.1344, "rho": 0.7342, "theo": 33.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.87, "last_trade_time": "2026-08-24T11:25:24", "percent_change": 0.0, "prev_day_close": 35.3449993133545}, {"option": "SPY261016P00744000", "bid": 6.35, "bid_size": 63.0, "ask": 6.39, "ask_size": 164.0, "iv": 0.1494, "open_interest": 1136.0, "volume": 79.0, "delta": -0.2516, "gamma": 0.0077, "vega": 0.9062, "theta": -0.1393, "rho": -0.2198, "theo": 6.3651, "change": -0.005, "open": 5.99, "high": 6.61, "low": 5.41, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -0.0799341, "prev_day_close": 6.25499987602234}, {"option": "SPY261016C00745000", "bid": 31.31, "bid_size": 1.0, "ask": 34.7, "ask_size": 4.0, "iv": 0.149, "open_interest": 1537.0, "volume": 17.0, "delta": 0.7491, "gamma": 0.0076, "vega": 0.905, "theta": -0.1353, "rho": 0.7289, "theo": 32.9383, "change": -1.35, "open": 35.5, "high": 35.5, "low": 32.72, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-28T13:41:07", "percent_change": -3.91304, "prev_day_close": 34.5}, {"option": "SPY261016P00745000", "bid": 6.52, "bid_size": 116.0, "ask": 6.56, "ask_size": 163.0, "iv": 0.1483, "open_interest": 7614.0, "volume": 306.0, "delta": -0.2582, "gamma": 0.0079, "vega": 0.9182, "theta": -0.1403, "rho": -0.2277, "theo": 6.5376, "change": 0.095, "open": 6.16, "high": 6.8, "low": 5.51, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-08-28T16:12:04", "percent_change": 1.4786, "prev_day_close": 6.42499995231628}, {"option": "SPY261016C00746000", "bid": 31.93, "bid_size": 4.0, "ask": 33.88, "ask_size": 4.0, "iv": 0.1558, "open_interest": 249.0, "volume": 1.0, "delta": 0.7426, "gamma": 0.0078, "vega": 0.9165, "theta": -0.1361, "rho": 0.7234, "theo": 32.1155, "change": -1.8, "open": 31.88, "high": 31.88, "low": 31.88, "tick": "down", "last_trade_price": 31.88, "last_trade_time": "2026-08-28T15:06:41", "percent_change": -5.34442, "prev_day_close": 33.6800003051758}, {"option": "SPY261016P00746000", "bid": 6.7, "bid_size": 63.0, "ask": 6.74, "ask_size": 163.0, "iv": 0.1472, "open_interest": 862.0, "volume": 284.0, "delta": -0.265, "gamma": 0.0081, "vega": 0.927, "theta": -0.1413, "rho": -0.232, "theo": 6.7178, "change": -0.025, "open": 6.27, "high": 7.03, "low": 5.69, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-08-28T15:56:47", "percent_change": -0.379075, "prev_day_close": 6.59500002861023}, {"option": "SPY261016C00747000", "bid": 29.92, "bid_size": 4.0, "ask": 33.06, "ask_size": 1.0, "iv": 0.1482, "open_interest": 234.0, "volume": 1.0, "delta": 0.736, "gamma": 0.0079, "vega": 0.928, "theta": -0.137, "rho": 0.7177, "theo": 31.2986, "change": 3.22, "open": 36.07, "high": 36.07, "low": 36.07, "tick": "up", "last_trade_price": 36.07, "last_trade_time": "2026-08-28T11:06:07", "percent_change": 9.80213, "prev_day_close": 32.8500003814697}, {"option": "SPY261016P00747000", "bid": 6.88, "bid_size": 115.0, "ask": 6.92, "ask_size": 82.0, "iv": 0.1461, "open_interest": 873.0, "volume": 894.0, "delta": -0.272, "gamma": 0.0082, "vega": 0.9366, "theta": -0.1422, "rho": -0.2372, "theo": 6.9024, "change": 0.08, "open": 6.54, "high": 7.2, "low": 5.83, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-28T15:53:38", "percent_change": 1.18168, "prev_day_close": 6.76999998092651}, {"option": "SPY261016C00748000", "bid": 28.88, "bid_size": 1.0, "ask": 32.25, "ask_size": 4.0, "iv": 0.1459, "open_interest": 109.0, "volume": 14.0, "delta": 0.7292, "gamma": 0.0081, "vega": 0.9396, "theta": -0.1377, "rho": 0.7118, "theo": 30.4878, "change": 1.595, "open": 32.69, "high": 33.62, "low": 32.69, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2026-08-28T10:29:14", "percent_change": 4.98048, "prev_day_close": 32.0250005722046}, {"option": "SPY261016P00748000", "bid": 7.07, "bid_size": 115.0, "ask": 7.12, "ask_size": 162.0, "iv": 0.1451, "open_interest": 982.0, "volume": 71.0, "delta": -0.2791, "gamma": 0.0084, "vega": 0.9479, "theta": -0.1431, "rho": -0.2412, "theo": 7.0924, "change": 0.065, "open": 6.7, "high": 7.46, "low": 5.99, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-08-28T15:38:35", "percent_change": 0.934581, "prev_day_close": 6.95499992370606}, {"option": "SPY261016C00749000", "bid": 28.06, "bid_size": 1.0, "ask": 31.01, "ask_size": 4.0, "iv": 0.1424, "open_interest": 364.0, "volume": 4.0, "delta": 0.7222, "gamma": 0.0082, "vega": 0.9511, "theta": -0.1385, "rho": 0.7056, "theo": 29.6834, "change": 1.59, "open": 31.33, "high": 32.82, "low": 31.33, "tick": "up", "last_trade_price": 32.82, "last_trade_time": "2026-08-28T10:29:14", "percent_change": 5.09126, "prev_day_close": 31.2300004959106}, {"option": "SPY261016P00749000", "bid": 7.27, "bid_size": 114.0, "ask": 7.31, "ask_size": 83.0, "iv": 0.144, "open_interest": 1712.0, "volume": 184.0, "delta": -0.2865, "gamma": 0.0086, "vega": 0.9601, "theta": -0.144, "rho": -0.2454, "theo": 7.289, "change": 0.08, "open": 6.89, "high": 7.44, "low": 6.16, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-08-28T15:38:29", "percent_change": 1.11888, "prev_day_close": 7.15000009536743}, {"option": "SPY261016C00750000", "bid": 28.65, "bid_size": 19.0, "ask": 29.04, "ask_size": 5.0, "iv": 0.1425, "open_interest": 2738.0, "volume": 1743.0, "delta": 0.715, "gamma": 0.0084, "vega": 0.9625, "theta": -0.1392, "rho": 0.6992, "theo": 28.8857, "change": -1.13, "open": 30.37, "high": 33.17, "low": 28.35, "tick": "no_change", "last_trade_price": 29.25, "last_trade_time": "2026-08-28T15:42:20", "percent_change": -3.71955, "prev_day_close": 30.3800001144409}, {"option": "SPY261016P00750000", "bid": 7.47, "bid_size": 122.0, "ask": 7.52, "ask_size": 169.0, "iv": 0.1429, "open_interest": 17470.0, "volume": 6320.0, "delta": -0.294, "gamma": 0.0088, "vega": 0.9712, "theta": -0.1449, "rho": -0.2506, "theo": 7.4934, "change": 0.145, "open": 7.1, "high": 7.95, "low": 6.3, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-08-28T16:14:51", "percent_change": 1.97413, "prev_day_close": 7.34500002861023}, {"option": "SPY261016C00751000", "bid": 26.46, "bid_size": 1.0, "ask": 29.42, "ask_size": 4.0, "iv": 0.1402, "open_interest": 234.0, "volume": 4.0, "delta": 0.7076, "gamma": 0.0086, "vega": 0.9737, "theta": -0.1399, "rho": 0.6925, "theo": 28.095, "change": -1.635, "open": 28.0, "high": 28.0, "low": 27.9, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-28T15:19:06", "percent_change": -5.51713, "prev_day_close": 29.6350002288818}, {"option": "SPY261016P00751000", "bid": 7.68, "bid_size": 122.0, "ask": 7.73, "ask_size": 162.0, "iv": 0.1418, "open_interest": 763.0, "volume": 185.0, "delta": -0.3018, "gamma": 0.0089, "vega": 0.982, "theta": -0.1457, "rho": -0.2565, "theo": 7.7053, "change": -0.015, "open": 7.34, "high": 7.87, "low": 6.47, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-08-28T15:56:47", "percent_change": -0.198545, "prev_day_close": 7.5550000667572}, {"option": "SPY261016C00752000", "bid": 25.69, "bid_size": 1.0, "ask": 28.64, "ask_size": 4.0, "iv": 0.1393, "open_interest": 458.0, "volume": 2.0, "delta": 0.7, "gamma": 0.0087, "vega": 0.9847, "theta": -0.1405, "rho": 0.6856, "theo": 27.3114, "change": -1.3, "open": 27.53, "high": 27.53, "low": 27.53, "tick": "down", "last_trade_price": 27.53, "last_trade_time": "2026-08-28T15:55:16", "percent_change": -4.50919, "prev_day_close": 28.8299999237061}, {"option": "SPY261016P00752000", "bid": 7.9, "bid_size": 112.0, "ask": 7.95, "ask_size": 164.0, "iv": 0.1408, "open_interest": 926.0, "volume": 133.0, "delta": -0.3098, "gamma": 0.0091, "vega": 0.994, "theta": -0.1465, "rho": -0.2631, "theo": 7.9242, "change": 0.115, "open": 7.45, "high": 8.16, "low": 6.69, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-08-28T15:53:38", "percent_change": 1.481, "prev_day_close": 7.76500010490418}, {"option": "SPY261016C00753000", "bid": 24.9, "bid_size": 4.0, "ask": 27.86, "ask_size": 4.0, "iv": 0.1382, "open_interest": 224.0, "volume": 2.0, "delta": 0.6922, "gamma": 0.0089, "vega": 0.9954, "theta": -0.1411, "rho": 0.6786, "theo": 26.5352, "change": -1.295, "open": 26.52, "high": 26.76, "low": 26.52, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-08-28T15:28:27", "percent_change": -4.61593, "prev_day_close": 28.0550003051758}, {"option": "SPY261016P00753000", "bid": 8.13, "bid_size": 111.0, "ask": 8.18, "ask_size": 161.0, "iv": 0.1398, "open_interest": 2957.0, "volume": 148.0, "delta": -0.3181, "gamma": 0.0093, "vega": 1.0077, "theta": -0.1472, "rho": -0.2696, "theo": 8.1507, "change": 0.115, "open": 7.66, "high": 8.32, "low": 6.95, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-28T15:59:04", "percent_change": 1.4402, "prev_day_close": 7.98499989509582}, {"option": "SPY261016C00754000", "bid": 24.16, "bid_size": 1.0, "ask": 27.08, "ask_size": 19.0, "iv": 0.1373, "open_interest": 574.0, "volume": 2.0, "delta": 0.6842, "gamma": 0.0091, "vega": 1.0058, "theta": -0.1417, "rho": 0.6715, "theo": 25.7666, "change": -1.98, "open": 25.95, "high": 25.95, "low": 25.31, "tick": "down", "last_trade_price": 25.31, "last_trade_time": "2026-08-28T15:00:56", "percent_change": -7.2554, "prev_day_close": 27.289999961853}, {"option": "SPY261016P00754000", "bid": 8.36, "bid_size": 120.0, "ask": 8.41, "ask_size": 160.0, "iv": 0.1388, "open_interest": 850.0, "volume": 74.0, "delta": -0.3265, "gamma": 0.0095, "vega": 1.0153, "theta": -0.1479, "rho": -0.2782, "theo": 8.3889, "change": 0.05, "open": 8.0, "high": 8.41, "low": 7.18, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-08-28T15:55:11", "percent_change": 0.609019, "prev_day_close": 8.20999956130981}, {"option": "SPY261016C00755000", "bid": 23.37, "bid_size": 48.0, "ask": 25.26, "ask_size": 7.0, "iv": 0.1308, "open_interest": 3283.0, "volume": 34.0, "delta": 0.676, "gamma": 0.0092, "vega": 1.016, "theta": -0.1422, "rho": 0.6642, "theo": 25.0058, "change": -1.56, "open": 28.87, "high": 29.64, "low": 24.59, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-08-28T15:08:45", "percent_change": -5.88235, "prev_day_close": 26.5199995040894}, {"option": "SPY261016P00755000", "bid": 8.61, "bid_size": 59.0, "ask": 8.66, "ask_size": 159.0, "iv": 0.1378, "open_interest": 18379.0, "volume": 806.0, "delta": -0.3352, "gamma": 0.0096, "vega": 1.0235, "theta": -0.1485, "rho": -0.2821, "theo": 8.6331, "change": 0.2, "open": 8.1, "high": 9.11, "low": 7.25, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-28T16:07:43", "percent_change": 2.36686, "prev_day_close": 8.4500002861023}, {"option": "SPY261016C00756000", "bid": 24.13, "bid_size": 4.0, "ask": 25.5, "ask_size": 19.0, "iv": 0.1422, "open_interest": 611.0, "volume": 97.0, "delta": 0.6676, "gamma": 0.0094, "vega": 1.026, "theta": -0.1426, "rho": 0.6566, "theo": 24.2531, "change": -1.54, "open": 26.31, "high": 28.77, "low": 24.21, "tick": "down", "last_trade_price": 24.21, "last_trade_time": "2026-08-28T14:48:08", "percent_change": -5.98058, "prev_day_close": 25.75}, {"option": "SPY261016P00756000", "bid": 8.86, "bid_size": 58.0, "ask": 8.91, "ask_size": 160.0, "iv": 0.1367, "open_interest": 581.0, "volume": 68.0, "delta": -0.344, "gamma": 0.0098, "vega": 1.0324, "theta": -0.1491, "rho": -0.2863, "theo": 8.8851, "change": 0.05, "open": 8.08, "high": 9.05, "low": 7.67, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-08-28T15:28:05", "percent_change": 0.575373, "prev_day_close": 8.69000005722046}, {"option": "SPY261016C00757000", "bid": 21.92, "bid_size": 1.0, "ask": 24.82, "ask_size": 21.0, "iv": 0.1344, "open_interest": 235.0, "volume": 3.0, "delta": 0.659, "gamma": 0.0096, "vega": 1.0358, "theta": -0.143, "rho": 0.6486, "theo": 23.5088, "change": -1.64, "open": 23.24, "high": 23.37, "low": 23.24, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-08-28T15:04:25", "percent_change": -6.55737, "prev_day_close": 25.0099992752075}, {"option": "SPY261016P00757000", "bid": 9.12, "bid_size": 57.0, "ask": 9.17, "ask_size": 158.0, "iv": 0.1357, "open_interest": 876.0, "volume": 56.0, "delta": -0.3532, "gamma": 0.01, "vega": 1.0428, "theta": -0.1497, "rho": -0.2912, "theo": 9.1455, "change": 0.09, "open": 8.62, "high": 9.45, "low": 7.79, "tick": "no_change", "last_trade_price": 9.03, "last_trade_time": "2026-08-28T15:38:52", "percent_change": 1.00671, "prev_day_close": 8.94000005722046}, {"option": "SPY261016C00758000", "bid": 21.17, "bid_size": 1.0, "ask": 24.08, "ask_size": 4.0, "iv": 0.1333, "open_interest": 177.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0097, "vega": 1.0454, "theta": -0.1434, "rho": 0.6404, "theo": 22.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.44, "last_trade_time": "2026-08-27T12:16:04", "percent_change": 0.0, "prev_day_close": 24.2699995040894}, {"option": "SPY261016P00758000", "bid": 9.39, "bid_size": 57.0, "ask": 9.44, "ask_size": 159.0, "iv": 0.1347, "open_interest": 901.0, "volume": 248.0, "delta": -0.3625, "gamma": 0.0102, "vega": 1.051, "theta": -0.1502, "rho": -0.2981, "theo": 9.417, "change": 0.15, "open": 8.73, "high": 9.82, "low": 8.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-08-28T15:34:08", "percent_change": 1.62867, "prev_day_close": 9.20999956130981}, {"option": "SPY261016C00759000", "bid": 20.45, "bid_size": 1.0, "ask": 23.36, "ask_size": 20.0, "iv": 0.1324, "open_interest": 318.0, "volume": 6.0, "delta": 0.6412, "gamma": 0.0099, "vega": 1.0545, "theta": -0.1436, "rho": 0.6319, "theo": 22.0469, "change": -1.26, "open": 24.45, "high": 24.45, "low": 22.27, "tick": "down", "last_trade_price": 22.27, "last_trade_time": "2026-08-28T13:36:19", "percent_change": -5.35487, "prev_day_close": 23.5299997329712}, {"option": "SPY261016P00759000", "bid": 9.67, "bid_size": 104.0, "ask": 9.72, "ask_size": 156.0, "iv": 0.1338, "open_interest": 545.0, "volume": 62.0, "delta": -0.3721, "gamma": 0.0104, "vega": 1.0598, "theta": -0.1506, "rho": -0.3057, "theo": 9.6966, "change": 0.02, "open": 9.65, "high": 10.2, "low": 8.23, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-28T15:40:30", "percent_change": 0.21097, "prev_day_close": 9.48000001907349}, {"option": "SPY261016C00760000", "bid": 21.16, "bid_size": 25.0, "ask": 21.48, "ask_size": 38.0, "iv": 0.1327, "open_interest": 7693.0, "volume": 331.0, "delta": 0.6319, "gamma": 0.01, "vega": 1.0631, "theta": -0.1438, "rho": 0.6233, "theo": 21.3299, "change": -1.085, "open": 23.73, "high": 25.65, "low": 20.94, "tick": "up", "last_trade_price": 21.69, "last_trade_time": "2026-08-28T15:57:03", "percent_change": -4.764, "prev_day_close": 22.7750005722046}, {"option": "SPY261016P00760000", "bid": 9.96, "bid_size": 104.0, "ask": 10.01, "ask_size": 114.0, "iv": 0.1328, "open_interest": 4724.0, "volume": 3660.0, "delta": -0.3819, "gamma": 0.0106, "vega": 1.0688, "theta": -0.1509, "rho": -0.3129, "theo": 9.9864, "change": 0.19, "open": 9.46, "high": 10.5, "low": 8.35, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-08-28T16:14:47", "percent_change": 1.94672, "prev_day_close": 9.75999975204468}, {"option": "SPY261016C00761000", "bid": 20.07, "bid_size": 69.0, "ask": 21.04, "ask_size": 12.0, "iv": 0.1304, "open_interest": 418.0, "volume": 71.0, "delta": 0.6225, "gamma": 0.0102, "vega": 1.0712, "theta": -0.144, "rho": 0.6145, "theo": 20.6226, "change": -1.535, "open": 20.61, "high": 20.61, "low": 20.54, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-08-28T15:08:19", "percent_change": -6.95357, "prev_day_close": 22.0749998092651}, {"option": "SPY261016P00761000", "bid": 10.26, "bid_size": 103.0, "ask": 10.31, "ask_size": 78.0, "iv": 0.1318, "open_interest": 546.0, "volume": 210.0, "delta": -0.3919, "gamma": 0.0107, "vega": 1.0773, "theta": -0.1512, "rho": -0.3236, "theo": 10.2882, "change": 0.39, "open": 9.53, "high": 10.62, "low": 8.67, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-08-28T15:02:56", "percent_change": 3.8806, "prev_day_close": 10.0499997138977}, {"option": "SPY261016C00762000", "bid": 19.07, "bid_size": 116.0, "ask": 20.63, "ask_size": 116.0, "iv": 0.1302, "open_interest": 289.0, "volume": 14.0, "delta": 0.6128, "gamma": 0.0104, "vega": 1.0788, "theta": -0.1441, "rho": 0.6056, "theo": 19.9251, "change": -1.68, "open": 22.73, "high": 24.03, "low": 19.7, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-08-28T14:59:44", "percent_change": -7.85781, "prev_day_close": 21.3800001144409}, {"option": "SPY261016P00762000", "bid": 10.57, "bid_size": 103.0, "ask": 10.62, "ask_size": 78.0, "iv": 0.1309, "open_interest": 481.0, "volume": 355.0, "delta": -0.4022, "gamma": 0.0109, "vega": 1.0824, "theta": -0.1514, "rho": -0.3265, "theo": 10.6009, "change": 0.24, "open": 9.94, "high": 10.84, "low": 8.9, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-08-28T15:53:48", "percent_change": 2.31884, "prev_day_close": 10.3499999046326}, {"option": "SPY261016C00763000", "bid": 18.4, "bid_size": 134.0, "ask": 19.94, "ask_size": 134.0, "iv": 0.1293, "open_interest": 512.0, "volume": 14.0, "delta": 0.603, "gamma": 0.0105, "vega": 1.086, "theta": -0.1441, "rho": 0.5965, "theo": 19.2378, "change": -1.695, "open": 22.03, "high": 22.03, "low": 18.98, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-08-28T15:02:52", "percent_change": -8.19831, "prev_day_close": 20.6750001907349}, {"option": "SPY261016P00763000", "bid": 10.89, "bid_size": 102.0, "ask": 10.95, "ask_size": 154.0, "iv": 0.1299, "open_interest": 1080.0, "volume": 375.0, "delta": -0.4127, "gamma": 0.0111, "vega": 1.0878, "theta": -0.1515, "rho": -0.3314, "theo": 10.9233, "change": 0.37, "open": 10.31, "high": 11.29, "low": 9.12, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-08-28T14:48:43", "percent_change": 3.47092, "prev_day_close": 10.6600003242493}, {"option": "SPY261016C00764000", "bid": 17.74, "bid_size": 12.0, "ask": 18.78, "ask_size": 4.0, "iv": 0.1263, "open_interest": 404.0, "volume": 12.0, "delta": 0.5929, "gamma": 0.0106, "vega": 1.0927, "theta": -0.144, "rho": 0.587, "theo": 18.5609, "change": -1.39, "open": 20.61, "high": 22.37, "low": 18.55, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-08-28T16:00:13", "percent_change": -6.95695, "prev_day_close": 19.9799995422363}, {"option": "SPY261016P00764000", "bid": 11.22, "bid_size": 117.0, "ask": 11.28, "ask_size": 154.0, "iv": 0.129, "open_interest": 698.0, "volume": 159.0, "delta": -0.4234, "gamma": 0.0112, "vega": 1.0934, "theta": -0.1516, "rho": -0.3354, "theo": 11.2563, "change": 0.28, "open": 10.41, "high": 11.5, "low": 9.5, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-08-28T15:53:54", "percent_change": 2.55009, "prev_day_close": 10.9800000190735}, {"option": "SPY261016C00765000", "bid": 17.81, "bid_size": 14.0, "ask": 18.02, "ask_size": 25.0, "iv": 0.1283, "open_interest": 5445.0, "volume": 203.0, "delta": 0.5827, "gamma": 0.0108, "vega": 1.0988, "theta": -0.1438, "rho": 0.5771, "theo": 17.895, "change": -1.3, "open": 19.7, "high": 22.0, "low": 17.68, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-28T15:46:58", "percent_change": -6.73575, "prev_day_close": 19.2999992370605}, {"option": "SPY261016P00765000", "bid": 11.57, "bid_size": 118.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.128, "open_interest": 13268.0, "volume": 4813.0, "delta": -0.4344, "gamma": 0.0114, "vega": 1.0983, "theta": -0.1515, "rho": -0.3443, "theo": 11.6022, "change": 0.26, "open": 10.78, "high": 12.05, "low": 9.71, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-08-28T16:14:33", "percent_change": 2.29885, "prev_day_close": 11.3099999427795}, {"option": "SPY261016C00766000", "bid": 16.88, "bid_size": 4.0, "ask": 17.42, "ask_size": 50.0, "iv": 0.1264, "open_interest": 5068.0, "volume": 19.0, "delta": 0.5722, "gamma": 0.0109, "vega": 1.1043, "theta": -0.1436, "rho": 0.5671, "theo": 17.2404, "change": -1.2, "open": 19.79, "high": 19.92, "low": 17.39, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-08-28T15:29:04", "percent_change": -6.44122, "prev_day_close": 18.6299991607666}, {"option": "SPY261016P00766000", "bid": 11.93, "bid_size": 100.0, "ask": 11.99, "ask_size": 152.0, "iv": 0.1272, "open_interest": 4106.0, "volume": 106.0, "delta": -0.4455, "gamma": 0.0115, "vega": 1.1029, "theta": -0.1513, "rho": -0.351, "theo": 11.9583, "change": 0.23, "open": 11.13, "high": 12.23, "low": 9.99, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-08-28T16:01:26", "percent_change": 1.97255, "prev_day_close": 11.6600003242493}, {"option": "SPY261016C00767000", "bid": 16.23, "bid_size": 27.0, "ask": 16.72, "ask_size": 17.0, "iv": 0.1252, "open_interest": 5141.0, "volume": 8.0, "delta": 0.5616, "gamma": 0.0111, "vega": 1.1091, "theta": -0.1432, "rho": 0.5568, "theo": 16.5974, "change": -1.3, "open": 18.99, "high": 20.43, "low": 16.66, "tick": "up", "last_trade_price": 16.68, "last_trade_time": "2026-08-28T15:39:24", "percent_change": -7.23025, "prev_day_close": 17.9799995422363}, {"option": "SPY261016P00767000", "bid": 12.3, "bid_size": 65.0, "ask": 12.36, "ask_size": 141.0, "iv": 0.1264, "open_interest": 5456.0, "volume": 132.0, "delta": -0.4569, "gamma": 0.0116, "vega": 1.1064, "theta": -0.1511, "rho": -0.3602, "theo": 12.3268, "change": 0.095, "open": 11.54, "high": 12.71, "low": 10.37, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-08-28T15:55:53", "percent_change": 0.790679, "prev_day_close": 12.0149998664856}, {"option": "SPY261016C00768000", "bid": 15.61, "bid_size": 26.0, "ask": 16.3, "ask_size": 265.0, "iv": 0.1254, "open_interest": 2575.0, "volume": 11.0, "delta": 0.5508, "gamma": 0.0112, "vega": 1.1131, "theta": -0.1428, "rho": 0.5466, "theo": 15.9662, "change": -1.23, "open": 17.3, "high": 17.56, "low": 15.67, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-08-28T16:04:00", "percent_change": -7.09343, "prev_day_close": 17.3400001525879}, {"option": "SPY261016P00768000", "bid": 12.68, "bid_size": 99.0, "ask": 12.74, "ask_size": 141.0, "iv": 0.1255, "open_interest": 2339.0, "volume": 1060.0, "delta": -0.4684, "gamma": 0.0118, "vega": 1.1095, "theta": -0.1507, "rho": -0.367, "theo": 12.7113, "change": 0.245, "open": 11.95, "high": 13.36, "low": 10.62, "tick": "no_change", "last_trade_price": 12.63, "last_trade_time": "2026-08-28T16:02:52", "percent_change": 1.9782, "prev_day_close": 12.3849997520447}, {"option": "SPY261016C00769000", "bid": 15.32, "bid_size": 96.0, "ask": 15.37, "ask_size": 138.0, "iv": 0.1245, "open_interest": 1149.0, "volume": 291.0, "delta": 0.5398, "gamma": 0.0113, "vega": 1.1164, "theta": -0.1423, "rho": 0.5362, "theo": 15.3471, "change": -1.265, "open": 17.0, "high": 17.62, "low": 15.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-08-28T16:03:05", "percent_change": -7.57712, "prev_day_close": 16.6949996948242}, {"option": "SPY261016P00769000", "bid": 13.07, "bid_size": 99.0, "ask": 13.13, "ask_size": 76.0, "iv": 0.1246, "open_interest": 1077.0, "volume": 1305.0, "delta": -0.4802, "gamma": 0.0119, "vega": 1.1099, "theta": -0.1503, "rho": -0.3706, "theo": 13.1082, "change": 0.305, "open": 12.26, "high": 13.52, "low": 10.96, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-08-28T16:14:44", "percent_change": 2.38935, "prev_day_close": 12.7649998664856}, {"option": "SPY261016C00770000", "bid": 14.71, "bid_size": 97.0, "ask": 14.76, "ask_size": 139.0, "iv": 0.1237, "open_interest": 8788.0, "volume": 1806.0, "delta": 0.5286, "gamma": 0.0114, "vega": 1.119, "theta": -0.1417, "rho": 0.5256, "theo": 14.7403, "change": -1.33, "open": 16.55, "high": 18.73, "low": 14.44, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-08-28T16:14:30", "percent_change": -8.26087, "prev_day_close": 16.1000003814697}, {"option": "SPY261016P00770000", "bid": 13.48, "bid_size": 99.0, "ask": 13.55, "ask_size": 141.0, "iv": 0.1238, "open_interest": 7671.0, "volume": 7148.0, "delta": -0.4922, "gamma": 0.012, "vega": 1.1105, "theta": -0.1497, "rho": -0.3758, "theo": 13.5168, "change": 0.365, "open": 12.94, "high": 14.15, "low": 11.26, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-08-28T16:12:27", "percent_change": 2.77461, "prev_day_close": 13.1550002098084}, {"option": "SPY261016C00771000", "bid": 14.12, "bid_size": 98.0, "ask": 14.17, "ask_size": 140.0, "iv": 0.1229, "open_interest": 1599.0, "volume": 396.0, "delta": 0.5173, "gamma": 0.0115, "vega": 1.1208, "theta": -0.141, "rho": 0.5146, "theo": 14.1461, "change": -1.03, "open": 16.61, "high": 17.03, "low": 13.82, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-08-28T15:55:53", "percent_change": -6.64945, "prev_day_close": 15.4900002479553}, {"option": "SPY261016P00771000", "bid": 13.9, "bid_size": 99.0, "ask": 13.97, "ask_size": 141.0, "iv": 0.1229, "open_interest": 1315.0, "volume": 417.0, "delta": -0.5044, "gamma": 0.0121, "vega": 1.1099, "theta": -0.149, "rho": -0.3835, "theo": 13.94, "change": 0.345, "open": 13.12, "high": 14.5, "low": 11.7, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-08-28T16:12:04", "percent_change": 2.54519, "prev_day_close": 13.5549998283386}, {"option": "SPY261016C00772000", "bid": 13.54, "bid_size": 98.0, "ask": 13.59, "ask_size": 140.0, "iv": 0.1222, "open_interest": 1394.0, "volume": 319.0, "delta": 0.5058, "gamma": 0.0116, "vega": 1.1217, "theta": -0.1402, "rho": 0.5033, "theo": 13.5651, "change": -1.065, "open": 15.33, "high": 17.38, "low": 13.38, "tick": "down", "last_trade_price": 13.83, "last_trade_time": "2026-08-28T15:59:33", "percent_change": -7.15005, "prev_day_close": 14.8949999809265}, {"option": "SPY261016P00772000", "bid": 14.34, "bid_size": 99.0, "ask": 14.4, "ask_size": 76.0, "iv": 0.1222, "open_interest": 1561.0, "volume": 911.0, "delta": -0.5167, "gamma": 0.0122, "vega": 1.1099, "theta": -0.1483, "rho": -0.3897, "theo": 14.3753, "change": 0.345, "open": 13.47, "high": 14.72, "low": 12.05, "tick": "no_change", "last_trade_price": 14.33, "last_trade_time": "2026-08-28T15:52:29", "percent_change": 2.46693, "prev_day_close": 13.9850001335144}, {"option": "SPY261016C00773000", "bid": 12.98, "bid_size": 53.0, "ask": 13.03, "ask_size": 141.0, "iv": 0.1213, "open_interest": 957.0, "volume": 92.0, "delta": 0.4942, "gamma": 0.0116, "vega": 1.1217, "theta": -0.1393, "rho": 0.4919, "theo": 12.9976, "change": -1.35, "open": 14.94, "high": 16.7, "low": 12.97, "tick": "down", "last_trade_price": 12.97, "last_trade_time": "2026-08-28T16:06:25", "percent_change": -9.42738, "prev_day_close": 14.3200001716614}, {"option": "SPY261016P00773000", "bid": 14.79, "bid_size": 98.0, "ask": 14.86, "ask_size": 140.0, "iv": 0.1214, "open_interest": 770.0, "volume": 493.0, "delta": -0.5291, "gamma": 0.0123, "vega": 1.1082, "theta": -0.1474, "rho": -0.399, "theo": 14.8245, "change": 0.635, "open": 13.81, "high": 15.17, "low": 12.45, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-28T14:59:00", "percent_change": 4.40513, "prev_day_close": 14.414999961853}, {"option": "SPY261016C00774000", "bid": 12.42, "bid_size": 99.0, "ask": 12.47, "ask_size": 141.0, "iv": 0.1206, "open_interest": 737.0, "volume": 327.0, "delta": 0.4825, "gamma": 0.0117, "vega": 1.1209, "theta": -0.1382, "rho": 0.4806, "theo": 12.4436, "change": -1.115, "open": 13.83, "high": 16.1, "low": 12.6, "tick": "no_change", "last_trade_price": 12.63, "last_trade_time": "2026-08-28T13:19:03", "percent_change": -8.11204, "prev_day_close": 13.7449998855591}, {"option": "SPY261016P00774000", "bid": 15.25, "bid_size": 98.0, "ask": 15.32, "ask_size": 140.0, "iv": 0.1206, "open_interest": 864.0, "volume": 224.0, "delta": -0.5417, "gamma": 0.0124, "vega": 1.1034, "theta": -0.1463, "rho": -0.4035, "theo": 15.2914, "change": 0.34, "open": 14.42, "high": 15.69, "low": 12.82, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-28T16:04:33", "percent_change": 2.28802, "prev_day_close": 14.8600001335144}, {"option": "SPY261016C00775000", "bid": 11.88, "bid_size": 99.0, "ask": 11.93, "ask_size": 141.0, "iv": 0.1198, "open_interest": 5252.0, "volume": 10428.0, "delta": 0.4706, "gamma": 0.0118, "vega": 1.1191, "theta": -0.1371, "rho": 0.4692, "theo": 11.9032, "change": -1.23, "open": 13.54, "high": 15.54, "low": 11.7, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -9.32525, "prev_day_close": 13.1900000572205}, {"option": "SPY261016P00775000", "bid": 15.73, "bid_size": 97.0, "ask": 15.8, "ask_size": 139.0, "iv": 0.1198, "open_interest": 3384.0, "volume": 1047.0, "delta": -0.5544, "gamma": 0.0124, "vega": 1.0985, "theta": -0.1452, "rho": -0.4077, "theo": 15.7738, "change": 0.13, "open": 14.75, "high": 16.45, "low": 13.17, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-28T15:50:58", "percent_change": 0.848563, "prev_day_close": 15.3200001716614}, {"option": "SPY261016C00776000", "bid": 11.36, "bid_size": 100.0, "ask": 11.41, "ask_size": 152.0, "iv": 0.1191, "open_interest": 819.0, "volume": 67.0, "delta": 0.4587, "gamma": 0.0118, "vega": 1.1164, "theta": -0.1359, "rho": 0.4576, "theo": 11.3767, "change": -1.105, "open": 13.22, "high": 14.73, "low": 11.54, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-08-28T13:26:31", "percent_change": -8.73863, "prev_day_close": 12.6449999809265}, {"option": "SPY261016P00776000", "bid": 16.23, "bid_size": 96.0, "ask": 16.3, "ask_size": 138.0, "iv": 0.1191, "open_interest": 818.0, "volume": 13.0, "delta": -0.5672, "gamma": 0.0125, "vega": 1.0933, "theta": -0.1439, "rho": -0.4117, "theo": 16.2693, "change": 0.155, "open": 15.05, "high": 16.56, "low": 13.85, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-08-28T15:40:44", "percent_change": 0.981323, "prev_day_close": 15.7950000762939}, {"option": "SPY261016C00777000", "bid": 10.85, "bid_size": 100.0, "ask": 10.89, "ask_size": 1.0, "iv": 0.1184, "open_interest": 653.0, "volume": 301.0, "delta": 0.4466, "gamma": 0.0118, "vega": 1.1127, "theta": -0.1346, "rho": 0.4458, "theo": 10.8642, "change": -1.205, "open": 12.15, "high": 14.22, "low": 10.68, "tick": "down", "last_trade_price": 10.91, "last_trade_time": "2026-08-28T16:05:04", "percent_change": -9.94635, "prev_day_close": 12.1150002479553}, {"option": "SPY261016P00777000", "bid": 16.22, "bid_size": 79.0, "ask": 17.27, "ask_size": 47.0, "iv": 0.1181, "open_interest": 1226.0, "volume": 72.0, "delta": -0.5801, "gamma": 0.0125, "vega": 1.0862, "theta": -0.1424, "rho": -0.4206, "theo": 16.7798, "change": 0.485, "open": 15.79, "high": 17.05, "low": 14.1, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-08-28T15:54:00", "percent_change": 2.9782, "prev_day_close": 16.2849998474121}, {"option": "SPY261016C00778000", "bid": 10.35, "bid_size": 102.0, "ask": 10.4, "ask_size": 154.0, "iv": 0.1178, "open_interest": 2551.0, "volume": 190.0, "delta": 0.4345, "gamma": 0.0118, "vega": 1.1079, "theta": -0.1332, "rho": 0.4338, "theo": 10.3661, "change": -1.115, "open": 12.28, "high": 13.42, "low": 10.24, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-08-28T16:00:07", "percent_change": -9.60793, "prev_day_close": 11.6050000190735}, {"option": "SPY261016P00778000", "bid": 16.96, "bid_size": 4.0, "ask": 17.64, "ask_size": 5.0, "iv": 0.1176, "open_interest": 542.0, "volume": 15.0, "delta": -0.5931, "gamma": 0.0125, "vega": 1.0804, "theta": -0.1409, "rho": -0.4266, "theo": 17.3043, "change": 0.835, "open": 16.33, "high": 17.62, "low": 14.8, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-08-28T13:03:44", "percent_change": 4.97468, "prev_day_close": 16.7849998474121}, {"option": "SPY261016C00779000", "bid": 9.87, "bid_size": 103.0, "ask": 9.91, "ask_size": 78.0, "iv": 0.117, "open_interest": 1720.0, "volume": 146.0, "delta": 0.4224, "gamma": 0.0118, "vega": 1.1022, "theta": -0.1317, "rho": 0.4218, "theo": 9.8826, "change": -0.985, "open": 11.58, "high": 12.99, "low": 9.9, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-08-28T15:55:35", "percent_change": -8.86988, "prev_day_close": 11.1050000190735}, {"option": "SPY261016P00779000", "bid": 17.54, "bid_size": 18.0, "ask": 18.58, "ask_size": 77.0, "iv": 0.119, "open_interest": 590.0, "volume": 102.0, "delta": -0.6062, "gamma": 0.0125, "vega": 1.0721, "theta": -0.1393, "rho": -0.4312, "theo": 17.8435, "change": 0.875, "open": 16.0, "high": 18.21, "low": 15.6, "tick": "up", "last_trade_price": 18.21, "last_trade_time": "2026-08-28T13:05:44", "percent_change": 5.04759, "prev_day_close": 17.335000038147}, {"option": "SPY261016C00780000", "bid": 9.4, "bid_size": 104.0, "ask": 9.44, "ask_size": 1.0, "iv": 0.1164, "open_interest": 5531.0, "volume": 1203.0, "delta": 0.4102, "gamma": 0.0118, "vega": 1.0954, "theta": -0.13, "rho": 0.4098, "theo": 9.4137, "change": -1.165, "open": 10.98, "high": 12.69, "low": 9.35, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-08-28T16:13:37", "percent_change": -10.975, "prev_day_close": 10.6150002479553}, {"option": "SPY261016P00780000", "bid": 18.25, "bid_size": 6.0, "ask": 18.72, "ask_size": 13.0, "iv": 0.1171, "open_interest": 1671.0, "volume": 375.0, "delta": -0.6192, "gamma": 0.0125, "vega": 1.0572, "theta": -0.1375, "rho": -0.4376, "theo": 18.4033, "change": 0.58, "open": 17.29, "high": 18.85, "low": 15.47, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-08-28T16:08:47", "percent_change": 3.24566, "prev_day_close": 17.8699998855591}, {"option": "SPY261016C00781000", "bid": 8.94, "bid_size": 115.0, "ask": 8.99, "ask_size": 160.0, "iv": 0.1158, "open_interest": 1840.0, "volume": 141.0, "delta": 0.398, "gamma": 0.0118, "vega": 1.0878, "theta": -0.1283, "rho": 0.398, "theo": 8.9592, "change": -0.915, "open": 10.82, "high": 11.7, "low": 9.08, "tick": "no_change", "last_trade_price": 9.22, "last_trade_time": "2026-08-28T15:50:07", "percent_change": -9.02812, "prev_day_close": 10.1349997520447}, {"option": "SPY261016P00781000", "bid": 18.6, "bid_size": 4.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.1154, "open_interest": 148.0, "volume": 8.0, "delta": -0.6323, "gamma": 0.0125, "vega": 1.047, "theta": -0.1355, "rho": -0.4403, "theo": 18.9772, "change": 0.88, "open": 19.13, "high": 19.3, "low": 19.13, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-28T13:04:50", "percent_change": 4.77742, "prev_day_close": 18.4200000762939}, {"option": "SPY261016C00782000", "bid": 8.5, "bid_size": 118.0, "ask": 8.55, "ask_size": 177.0, "iv": 0.1151, "open_interest": 950.0, "volume": 200.0, "delta": 0.3858, "gamma": 0.0118, "vega": 1.0792, "theta": -0.1265, "rho": 0.386, "theo": 8.5191, "change": -1.045, "open": 9.97, "high": 11.45, "low": 8.54, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-08-28T15:53:23", "percent_change": -10.801, "prev_day_close": 9.6749997138977}, {"option": "SPY261016P00782000", "bid": 19.22, "bid_size": 15.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.1179, "open_interest": 145.0, "volume": 3.0, "delta": -0.6453, "gamma": 0.0124, "vega": 1.0353, "theta": -0.1334, "rho": -0.4459, "theo": 19.5658, "change": 1.105, "open": 19.15, "high": 20.08, "low": 19.15, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-08-28T13:06:27", "percent_change": 5.82346, "prev_day_close": 18.9749994277954}, {"option": "SPY261016C00783000", "bid": 8.08, "bid_size": 120.0, "ask": 8.12, "ask_size": 83.0, "iv": 0.1145, "open_interest": 704.0, "volume": 127.0, "delta": 0.3736, "gamma": 0.0117, "vega": 1.0695, "theta": -0.1246, "rho": 0.3739, "theo": 8.0936, "change": -1.065, "open": 9.44, "high": 11.16, "low": 7.95, "tick": "no_change", "last_trade_price": 8.17, "last_trade_time": "2026-08-28T15:20:18", "percent_change": -11.5322, "prev_day_close": 9.2350001335144}, {"option": "SPY261016P00783000", "bid": 18.82, "bid_size": 1.0, "ask": 21.94, "ask_size": 6.0, "iv": 0.1166, "open_interest": 112.0, "volume": 9.0, "delta": -0.6584, "gamma": 0.0123, "vega": 1.0224, "theta": -0.1313, "rho": -0.4497, "theo": 20.1689, "change": 1.12, "open": 19.88, "high": 20.67, "low": 19.88, "tick": "no_change", "last_trade_price": 20.67, "last_trade_time": "2026-08-28T13:07:54", "percent_change": 5.7289, "prev_day_close": 19.5499992370605}, {"option": "SPY261016C00784000", "bid": 7.67, "bid_size": 112.0, "ask": 7.71, "ask_size": 167.0, "iv": 0.1139, "open_interest": 990.0, "volume": 207.0, "delta": 0.3614, "gamma": 0.0116, "vega": 1.0586, "theta": -0.1226, "rho": 0.3617, "theo": 7.6827, "change": -1.045, "open": 10.17, "high": 10.67, "low": 7.7, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-08-28T15:36:41", "percent_change": -11.8683, "prev_day_close": 8.80499982833862}, {"option": "SPY261016P00784000", "bid": 19.44, "bid_size": 1.0, "ask": 22.56, "ask_size": 15.0, "iv": 0.116, "open_interest": 117.0, "volume": 63.0, "delta": -0.6713, "gamma": 0.0122, "vega": 1.01, "theta": -0.129, "rho": -0.4551, "theo": 20.7858, "change": 0.605, "open": 21.88, "high": 21.88, "low": 20.7, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-08-28T15:19:38", "percent_change": 3.00323, "prev_day_close": 20.1449995040894}, {"option": "SPY261016C00785000", "bid": 7.27, "bid_size": 140.0, "ask": 7.32, "ask_size": 184.0, "iv": 0.1134, "open_interest": 3553.0, "volume": 10115.0, "delta": 0.3494, "gamma": 0.0116, "vega": 1.0468, "theta": -0.1205, "rho": 0.3496, "theo": 7.2865, "change": -1.125, "open": 8.66, "high": 10.23, "low": 7.16, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-08-28T16:06:33", "percent_change": -13.4168, "prev_day_close": 8.38499975204468}, {"option": "SPY261016P00785000", "bid": 21.21, "bid_size": 14.0, "ask": 21.78, "ask_size": 9.0, "iv": 0.1141, "open_interest": 365.0, "volume": 54.0, "delta": -0.6842, "gamma": 0.0121, "vega": 0.9923, "theta": -0.1266, "rho": -0.4597, "theo": 21.421, "change": 0.395, "open": 18.86, "high": 21.82, "low": 18.1, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-08-28T15:27:08", "percent_change": 1.90132, "prev_day_close": 20.7750005722046}, {"option": "SPY261016C00786000", "bid": 6.89, "bid_size": 117.0, "ask": 6.93, "ask_size": 172.0, "iv": 0.1128, "open_interest": 550.0, "volume": 47.0, "delta": 0.3373, "gamma": 0.0115, "vega": 1.0341, "theta": -0.1183, "rho": 0.3378, "theo": 6.9047, "change": -0.885, "open": 8.3, "high": 9.74, "low": 7.01, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-08-28T15:46:02", "percent_change": -11.0972, "prev_day_close": 7.97499990463257}, {"option": "SPY261016P00786000", "bid": 20.73, "bid_size": 1.0, "ask": 23.84, "ask_size": 1.0, "iv": 0.115, "open_interest": 83.0, "volume": 0.0, "delta": -0.697, "gamma": 0.012, "vega": 0.9702, "theta": -0.124, "rho": -0.463, "theo": 22.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-27T15:43:29", "percent_change": 0.0, "prev_day_close": 21.3850002288818}, {"option": "SPY261016C00787000", "bid": 6.52, "bid_size": 121.0, "ask": 6.56, "ask_size": 175.0, "iv": 0.1123, "open_interest": 539.0, "volume": 104.0, "delta": 0.3254, "gamma": 0.0114, "vega": 1.0207, "theta": -0.116, "rho": 0.3262, "theo": 6.537, "change": -0.845, "open": 8.83, "high": 8.83, "low": 6.69, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -11.1404, "prev_day_close": 7.58500003814697}, {"option": "SPY261016P00787000", "bid": 21.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.1145, "open_interest": 70.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0119, "vega": 0.9547, "theta": -0.1213, "rho": -0.466, "theo": 22.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-08-27T10:47:55", "percent_change": 0.0, "prev_day_close": 22.0299997329712}, {"option": "SPY261016C00788000", "bid": 6.17, "bid_size": 123.0, "ask": 6.21, "ask_size": 193.0, "iv": 0.1118, "open_interest": 829.0, "volume": 636.0, "delta": 0.3136, "gamma": 0.0112, "vega": 1.0063, "theta": -0.1137, "rho": 0.3144, "theo": 6.1833, "change": -0.955, "open": 8.41, "high": 8.41, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T15:36:28", "percent_change": -13.2547, "prev_day_close": 7.20499992370606}, {"option": "SPY261016P00788000", "bid": 22.08, "bid_size": 4.0, "ask": 25.18, "ask_size": 4.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0117, "vega": 0.9374, "theta": -0.1185, "rho": -0.4677, "theo": 23.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6700000762939}, {"option": "SPY261016C00789000", "bid": 5.83, "bid_size": 127.0, "ask": 5.87, "ask_size": 185.0, "iv": 0.1113, "open_interest": 713.0, "volume": 58.0, "delta": 0.3019, "gamma": 0.0111, "vega": 0.9908, "theta": -0.1113, "rho": 0.3026, "theo": 5.8436, "change": -0.915, "open": 7.14, "high": 8.08, "low": 5.85, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -13.3674, "prev_day_close": 6.84500002861023}, {"option": "SPY261016P00789000", "bid": 22.78, "bid_size": 1.0, "ask": 25.87, "ask_size": 1.0, "iv": 0.1136, "open_interest": 16.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0115, "vega": 0.9199, "theta": -0.1157, "rho": -0.473, "theo": 24.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.74, "last_trade_time": "2026-08-24T11:29:18", "percent_change": 0.0, "prev_day_close": 23.335000038147}, {"option": "SPY261016C00790000", "bid": 5.5, "bid_size": 139.0, "ask": 5.54, "ask_size": 184.0, "iv": 0.1108, "open_interest": 10366.0, "volume": 1456.0, "delta": 0.2903, "gamma": 0.011, "vega": 0.9744, "theta": -0.1088, "rho": 0.291, "theo": 5.5179, "change": -0.945, "open": 6.73, "high": 8.0, "low": 5.4, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-28T16:14:05", "percent_change": -14.5497, "prev_day_close": 6.49500012397766}, {"option": "SPY261016P00790000", "bid": 24.62, "bid_size": 6.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.1118, "open_interest": 103.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0113, "vega": 0.8988, "theta": -0.1128, "rho": -0.4721, "theo": 24.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-27T13:10:36", "percent_change": 0.0, "prev_day_close": 24.0200004577637}, {"option": "SPY261016C00791000", "bid": 5.19, "bid_size": 130.0, "ask": 5.23, "ask_size": 200.0, "iv": 0.1104, "open_interest": 607.0, "volume": 53.0, "delta": 0.2789, "gamma": 0.0108, "vega": 0.9572, "theta": -0.1063, "rho": 0.2796, "theo": 5.2057, "change": -0.82, "open": 6.29, "high": 7.58, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-28T15:34:40", "percent_change": -13.3333, "prev_day_close": 6.14999985694885}, {"option": "SPY261016P00791000", "bid": 24.22, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.1128, "open_interest": 132.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0111, "vega": 0.873, "theta": -0.1097, "rho": -0.4781, "theo": 25.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.34, "last_trade_time": "2026-08-24T11:20:37", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "SPY261016C00792000", "bid": 4.89, "bid_size": 133.0, "ask": 4.93, "ask_size": 202.0, "iv": 0.1099, "open_interest": 529.0, "volume": 375.0, "delta": 0.2677, "gamma": 0.0106, "vega": 0.9396, "theta": -0.1037, "rho": 0.2686, "theo": 4.9068, "change": -0.875, "open": 6.47, "high": 7.12, "low": 4.88, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-08-28T16:13:15", "percent_change": -14.9957, "prev_day_close": 5.83500003814697}, {"option": "SPY261016P00792000", "bid": 24.96, "bid_size": 4.0, "ask": 28.04, "ask_size": 4.0, "iv": 0.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0109, "vega": 0.8487, "theta": -0.1065, "rho": -0.4804, "theo": 26.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.58, "last_trade_time": "2026-07-20T15:56:21", "percent_change": 0.0, "prev_day_close": 25.4349994659424}, {"option": "SPY261016C00793000", "bid": 4.6, "bid_size": 144.0, "ask": 4.64, "ask_size": 188.0, "iv": 0.1094, "open_interest": 726.0, "volume": 382.0, "delta": 0.2567, "gamma": 0.0104, "vega": 0.9213, "theta": -0.101, "rho": 0.2577, "theo": 4.6208, "change": -0.775, "open": 6.07, "high": 6.83, "low": 4.58, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-08-28T15:39:46", "percent_change": -14.0272, "prev_day_close": 5.52500009536743}, {"option": "SPY261016P00793000", "bid": 25.72, "bid_size": 1.0, "ask": 28.79, "ask_size": 4.0, "iv": 0.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0106, "vega": 0.8288, "theta": -0.1033, "rho": -0.4801, "theo": 27.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.49, "last_trade_time": "2026-07-27T09:35:34", "percent_change": 0.0, "prev_day_close": 26.1600008010864}, {"option": "SPY261016C00794000", "bid": 4.33, "bid_size": 148.0, "ask": 4.37, "ask_size": 205.0, "iv": 0.109, "open_interest": 776.0, "volume": 910.0, "delta": 0.2459, "gamma": 0.0102, "vega": 0.9022, "theta": -0.0983, "rho": 0.2467, "theo": 4.3477, "change": -0.76, "open": 5.45, "high": 6.57, "low": 4.39, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-08-28T15:34:40", "percent_change": -14.5594, "prev_day_close": 5.22000002861023}, {"option": "SPY261016P00794000", "bid": 26.49, "bid_size": 1.0, "ask": 29.55, "ask_size": 1.0, "iv": 0.1118, "open_interest": 1.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0104, "vega": 0.8075, "theta": -0.1001, "rho": -0.4848, "theo": 27.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.48, "last_trade_time": "2026-08-27T09:38:18", "percent_change": 0.0, "prev_day_close": 26.8850002288818}, {"option": "SPY261016C00795000", "bid": 4.07, "bid_size": 140.0, "ask": 4.11, "ask_size": 207.0, "iv": 0.1086, "open_interest": 6945.0, "volume": 510.0, "delta": 0.2352, "gamma": 0.01, "vega": 0.8823, "theta": -0.0956, "rho": 0.236, "theo": 4.0872, "change": -0.765, "open": 5.11, "high": 6.15, "low": 3.99, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-08-28T16:01:55", "percent_change": -15.5015, "prev_day_close": 4.93499994277954}, {"option": "SPY261016P00795000", "bid": 26.9, "bid_size": 1.0, "ask": 30.33, "ask_size": 4.0, "iv": 0.1091, "open_interest": 17.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0101, "vega": 0.7841, "theta": -0.0968, "rho": -0.4821, "theo": 28.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.58, "last_trade_time": "2026-08-27T10:07:33", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "SPY261016C00796000", "bid": 3.82, "bid_size": 166.0, "ask": 3.86, "ask_size": 193.0, "iv": 0.1082, "open_interest": 1198.0, "volume": 122.0, "delta": 0.2249, "gamma": 0.0098, "vega": 0.8618, "theta": -0.0928, "rho": 0.2256, "theo": 3.8391, "change": -0.73, "open": 5.31, "high": 5.82, "low": 3.74, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -15.6652, "prev_day_close": 4.66000008583069}, {"option": "SPY261016P00796000", "bid": 27.7, "bid_size": 1.0, "ask": 31.12, "ask_size": 1.0, "iv": 0.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0099, "vega": 0.756, "theta": -0.0934, "rho": -0.4873, "theo": 29.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "SPY261016C00797000", "bid": 3.59, "bid_size": 144.0, "ask": 3.62, "ask_size": 186.0, "iv": 0.1078, "open_interest": 10938.0, "volume": 296.0, "delta": 0.2147, "gamma": 0.0096, "vega": 0.841, "theta": -0.0901, "rho": 0.2155, "theo": 3.6029, "change": -0.775, "open": 4.55, "high": 5.54, "low": 3.51, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-08-28T15:08:55", "percent_change": -17.6337, "prev_day_close": 4.39499998092651}, {"option": "SPY261016P00797000", "bid": 28.51, "bid_size": 1.0, "ask": 31.92, "ask_size": 1.0, "iv": 0.1085, "open_interest": 40.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0096, "vega": 0.7284, "theta": -0.09, "rho": -0.4892, "theo": 30.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-08-24T11:14:53", "percent_change": 0.0, "prev_day_close": 29.1850004196167}, {"option": "SPY261016C00798000", "bid": 3.36, "bid_size": 159.0, "ask": 3.4, "ask_size": 213.0, "iv": 0.1075, "open_interest": 1806.0, "volume": 71.0, "delta": 0.2048, "gamma": 0.0094, "vega": 0.82, "theta": -0.0873, "rho": 0.2057, "theo": 3.3783, "change": -0.695, "open": 4.29, "high": 5.23, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-28T14:38:26", "percent_change": -16.7672, "prev_day_close": 4.14499998092651}, {"option": "SPY261016P00798000", "bid": 29.33, "bid_size": 1.0, "ask": 32.73, "ask_size": 1.0, "iv": 0.1082, "open_interest": 27.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0093, "vega": 0.7046, "theta": -0.0866, "rho": -0.487, "theo": 30.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-21T15:40:41", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SPY261016C00799000", "bid": 3.15, "bid_size": 284.0, "ask": 3.18, "ask_size": 102.0, "iv": 0.1072, "open_interest": 1960.0, "volume": 77.0, "delta": 0.1952, "gamma": 0.0091, "vega": 0.7986, "theta": -0.0845, "rho": 0.196, "theo": 3.165, "change": -0.575, "open": 4.22, "high": 4.94, "low": 3.27, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-28T15:56:28", "percent_change": -14.7247, "prev_day_close": 3.90500009059906}, {"option": "SPY261016P00799000", "bid": 30.15, "bid_size": 1.0, "ask": 33.56, "ask_size": 1.0, "iv": 0.1079, "open_interest": 100.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.009, "vega": 0.6823, "theta": -0.0832, "rho": -0.4904, "theo": 31.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-19T11:20:40", "percent_change": 0.0, "prev_day_close": 31.2950000762939}, {"option": "SPY261016C00800000", "bid": 2.95, "bid_size": 151.0, "ask": 2.98, "ask_size": 200.0, "iv": 0.1069, "open_interest": 10211.0, "volume": 1546.0, "delta": 0.1858, "gamma": 0.0089, "vega": 0.7766, "theta": -0.0817, "rho": 0.1864, "theo": 2.9628, "change": -0.7, "open": 3.84, "high": 4.75, "low": 2.91, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-08-28T16:14:09", "percent_change": -19.0217, "prev_day_close": 3.6800000667572}, {"option": "SPY261016P00800000", "bid": 32.5, "bid_size": 1.0, "ask": 33.1, "ask_size": 20.0, "iv": 0.1093, "open_interest": 509.0, "volume": 76.0, "delta": -0.8538, "gamma": 0.0087, "vega": 0.6573, "theta": -0.0798, "rho": -0.4872, "theo": 32.6445, "change": 1.215, "open": 31.52, "high": 32.8, "low": 28.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-08-28T14:28:22", "percent_change": 3.84676, "prev_day_close": 31.585000038147}, {"option": "SPY261016C00805000", "bid": 2.09, "bid_size": 319.0, "ask": 2.12, "ask_size": 111.0, "iv": 0.1055, "open_interest": 4953.0, "volume": 1137.0, "delta": 0.1432, "gamma": 0.0076, "vega": 0.6649, "theta": -0.0679, "rho": 0.1437, "theo": 2.106, "change": -0.595, "open": 2.78, "high": 3.51, "low": 2.06, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T16:14:29", "percent_change": -22.0779, "prev_day_close": 2.69500005245209}, {"option": "SPY261016P00805000", "bid": 35.36, "bid_size": 1.0, "ask": 38.73, "ask_size": 4.0, "iv": 0.1069, "open_interest": 18.0, "volume": 1.0, "delta": -0.895, "gamma": 0.0071, "vega": 0.5295, "theta": -0.0631, "rho": -0.4884, "theo": 36.976, "change": 0.005, "open": 36.4, "high": 36.4, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-08-28T12:19:17", "percent_change": 0.0137421, "prev_day_close": 36.394998550415}, {"option": "SPY261016C00810000", "bid": 1.46, "bid_size": 375.0, "ask": 1.49, "ask_size": 440.0, "iv": 0.1045, "open_interest": 9556.0, "volume": 1505.0, "delta": 0.108, "gamma": 0.0063, "vega": 0.5548, "theta": -0.055, "rho": 0.1083, "theo": 1.4742, "change": -0.46, "open": 2.03, "high": 2.59, "low": 1.44, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T16:05:35", "percent_change": -23.7113, "prev_day_close": 1.93999999761581}, {"option": "SPY261016P00810000", "bid": 39.93, "bid_size": 1.0, "ask": 43.28, "ask_size": 1.0, "iv": 0.1068, "open_interest": 71.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0055, "vega": 0.4106, "theta": -0.048, "rho": -0.4806, "theo": 41.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.02, "last_trade_time": "2026-08-27T13:05:46", "percent_change": 0.0, "prev_day_close": 40.4049987792969}, {"option": "SPY261016C00815000", "bid": 1.01, "bid_size": 544.0, "ask": 1.03, "ask_size": 138.0, "iv": 0.104, "open_interest": 11986.0, "volume": 2278.0, "delta": 0.0802, "gamma": 0.0051, "vega": 0.4531, "theta": -0.0438, "rho": 0.0803, "theo": 1.0236, "change": -0.36, "open": 1.55, "high": 1.89, "low": 0.99, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T16:06:32", "percent_change": -26.2774, "prev_day_close": 1.37000000476837}, {"option": "SPY261016P00815000", "bid": 44.65, "bid_size": 1.0, "ask": 47.98, "ask_size": 1.0, "iv": 0.1076, "open_interest": 4.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0044, "vega": 0.3057, "theta": -0.0371, "rho": -0.4348, "theo": 46.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.97, "last_trade_time": "2026-08-27T11:26:09", "percent_change": 0.0, "prev_day_close": 45.1599998474121}, {"option": "SPY261016C00820000", "bid": 0.7, "bid_size": 602.0, "ask": 0.72, "ask_size": 672.0, "iv": 0.104, "open_interest": 9323.0, "volume": 6352.0, "delta": 0.059, "gamma": 0.004, "vega": 0.3647, "theta": -0.0344, "rho": 0.0591, "theo": 0.7121, "change": -0.225, "open": 1.07, "high": 1.27, "low": 0.67, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-28T15:52:19", "percent_change": -23.3161, "prev_day_close": 0.965000003576279}, {"option": "SPY261016P00820000", "bid": 49.48, "bid_size": 1.0, "ask": 52.79, "ask_size": 1.0, "iv": 0.1093, "open_interest": 1.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0034, "vega": 0.2156, "theta": -0.0302, "rho": -0.3199, "theo": 51.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.34, "last_trade_time": "2026-08-17T12:09:07", "percent_change": 0.0, "prev_day_close": 49.9099998474121}, {"option": "SPY261016C00825000", "bid": 0.49, "bid_size": 676.0, "ask": 0.51, "ask_size": 739.0, "iv": 0.1047, "open_interest": 9199.0, "volume": 390.0, "delta": 0.0436, "gamma": 0.0031, "vega": 0.2919, "theta": -0.0271, "rho": 0.0435, "theo": 0.5021, "change": -0.185, "open": 0.73, "high": 0.97, "low": 0.48, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T16:14:29", "percent_change": -27.0073, "prev_day_close": 0.685000002384186}, {"option": "SPY261016P00825000", "bid": 54.37, "bid_size": 1.0, "ask": 57.67, "ask_size": 1.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0025, "vega": 0.1387, "theta": -0.023, "rho": -0.1678, "theo": 55.9352, "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": 54.6949996948242}, {"option": "SPY261016C00830000", "bid": 0.36, "bid_size": 754.0, "ask": 0.37, "ask_size": 811.0, "iv": 0.1062, "open_interest": 15850.0, "volume": 10218.0, "delta": 0.0326, "gamma": 0.0024, "vega": 0.2342, "theta": -0.0216, "rho": 0.0324, "theo": 0.3625, "change": -0.125, "open": 0.55, "high": 0.7, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:50:29", "percent_change": -25.7732, "prev_day_close": 0.484999999403954}, {"option": "SPY261016P00830000", "bid": 59.3, "bid_size": 1.0, "ask": 62.6, "ask_size": 4.0, "iv": 0.1143, "open_interest": 30.0, "volume": 1.0, "delta": -0.9924, "gamma": 0.0016, "vega": 0.0818, "theta": -0.0134, "rho": -0.0686, "theo": 60.8913, "change": 0.795, "open": 60.45, "high": 60.45, "low": 60.45, "tick": "down", "last_trade_price": 60.45, "last_trade_time": "2026-08-28T15:57:23", "percent_change": 1.33266, "prev_day_close": 59.6550006866455}, {"option": "SPY261016C00835000", "bid": 0.26, "bid_size": 817.0, "ask": 0.28, "ask_size": 875.0, "iv": 0.1083, "open_interest": 11635.0, "volume": 9668.0, "delta": 0.0248, "gamma": 0.0019, "vega": 0.1897, "theta": -0.0174, "rho": 0.0247, "theo": 0.27, "change": -0.075, "open": 0.44, "high": 0.52, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T15:53:06", "percent_change": -21.1268, "prev_day_close": 0.355000004172325}, {"option": "SPY261016P00835000", "bid": 64.26, "bid_size": 1.0, "ask": 67.55, "ask_size": 1.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0419, "theta": -0.0059, "rho": -0.0454, "theo": 65.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-18T13:36:36", "percent_change": 0.0, "prev_day_close": 64.6649990081787}, {"option": "SPY261016C00840000", "bid": 0.2, "bid_size": 852.0, "ask": 0.21, "ask_size": 182.0, "iv": 0.1101, "open_interest": 3072.0, "volume": 12.0, "delta": 0.0194, "gamma": 0.0015, "vega": 0.1563, "theta": -0.0144, "rho": 0.0193, "theo": 0.2089, "change": -0.055, "open": 0.28, "high": 0.36, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T16:05:47", "percent_change": -20.7547, "prev_day_close": 0.265000000596046}, {"option": "SPY261016P00840000", "bid": 69.23, "bid_size": 1.0, "ask": 72.52, "ask_size": 1.0, "iv": 0.114, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0179, "theta": -0.002, "rho": -0.0078, "theo": 70.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.36, "last_trade_time": "2026-08-18T10:05:48", "percent_change": 0.0, "prev_day_close": 69.6599998474121}, {"option": "SPY261016C00845000", "bid": 0.16, "bid_size": 858.0, "ask": 0.17, "ask_size": 887.0, "iv": 0.1132, "open_interest": 11168.0, "volume": 9636.0, "delta": 0.0154, "gamma": 0.0012, "vega": 0.1298, "theta": -0.0121, "rho": 0.0153, "theo": 0.1648, "change": -0.045, "open": 0.24, "high": 0.3, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:49:48", "percent_change": -21.9512, "prev_day_close": 0.204999998211861}, {"option": "SPY261016P00845000", "bid": 74.2, "bid_size": 1.0, "ask": 77.49, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0004, "rho": -0.0034, "theo": 75.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.81, "last_trade_time": "2026-07-31T15:45:25", "percent_change": 0.0, "prev_day_close": 74.6700019836426}, {"option": "SPY261016C00850000", "bid": 0.13, "bid_size": 861.0, "ask": 0.14, "ask_size": 883.0, "iv": 0.1162, "open_interest": 9621.0, "volume": 85.0, "delta": 0.0126, "gamma": 0.001, "vega": 0.11, "theta": -0.0104, "rho": 0.0125, "theo": 0.1349, "change": -0.035, "open": 0.18, "high": 0.23, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T16:02:53", "percent_change": -21.2121, "prev_day_close": 0.16499999910593}, {"option": "SPY261016P00850000", "bid": 79.18, "bid_size": 1.0, "ask": 82.48, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.0, "theo": 80.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.5, "last_trade_time": "2026-08-24T09:34:16", "percent_change": 0.0, "prev_day_close": 79.6700019836426}, {"option": "SPY261016C00855000", "bid": 0.1, "bid_size": 865.0, "ask": 0.12, "ask_size": 1045.0, "iv": 0.1199, "open_interest": 762.0, "volume": 4.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.0935, "theta": -0.009, "rho": 0.0102, "theo": 0.1112, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T13:31:46", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "SPY261016P00855000", "bid": 84.16, "bid_size": 1.0, "ask": 87.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0, "theo": 85.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.98, "last_trade_time": "2026-07-29T15:56:51", "percent_change": 0.0, "prev_day_close": 84.6550025939941}, {"option": "SPY261016C00860000", "bid": 0.09, "bid_size": 867.0, "ask": 0.1, "ask_size": 877.0, "iv": 0.1228, "open_interest": 2019.0, "volume": 13.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.081, "theta": -0.008, "rho": 0.0086, "theo": 0.0945, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T13:27:15", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "SPY261016P00860000", "bid": 89.15, "bid_size": 1.0, "ask": 92.45, "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": 0.0, "theo": 90.87, "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": 89.6550025939941}, {"option": "SPY261016C00865000", "bid": 0.07, "bid_size": 869.0, "ask": 0.08, "ask_size": 50.0, "iv": 0.1251, "open_interest": 575.0, "volume": 1.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0704, "theta": -0.0071, "rho": 0.0073, "theo": 0.0809, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T09:45:41", "percent_change": 15.7895, "prev_day_close": 0.0950000025331974}, {"option": "SPY261016P00865000", "bid": 94.13, "bid_size": 1.0, "ask": 97.45, "ask_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": 95.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.46, "last_trade_time": "2026-08-20T10:19:47", "percent_change": 0.0, "prev_day_close": 94.6550025939941}, {"option": "SPY261016C00870000", "bid": 0.06, "bid_size": 871.0, "ask": 0.07, "ask_size": 974.0, "iv": 0.1286, "open_interest": 347.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0005, "vega": 0.0615, "theta": -0.0063, "rho": 0.0062, "theo": 0.0697, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:55:00", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "SPY261016P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.45, "ask_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": 100.87, "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": 99.6500015258789}, {"option": "SPY261016C00875000", "bid": 0.05, "bid_size": 894.0, "ask": 0.06, "ask_size": 1002.0, "iv": 0.1316, "open_interest": 877.0, "volume": 3.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.0542, "theta": -0.0057, "rho": 0.0054, "theo": 0.0609, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T11:04:40", "percent_change": 20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY261016P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.655002593994}, {"option": "SPY261016C00880000", "bid": 0.04, "bid_size": 1204.0, "ask": 0.06, "ask_size": 1741.0, "iv": 0.1369, "open_interest": 429.0, "volume": 5.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0478, "theta": -0.0051, "rho": 0.0046, "theo": 0.0533, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:44:53", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SPY261016P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.655002593994}, {"option": "SPY261016C00885000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 1200.0, "iv": 0.1393, "open_interest": 2373.0, "volume": 16.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0425, "theta": -0.0046, "rho": 0.0041, "theo": 0.0471, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:09:38", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY261016P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.44, "ask_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": 115.87, "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": 114.655002593994}, {"option": "SPY261016C00890000", "bid": 0.03, "bid_size": 1213.0, "ask": 0.04, "ask_size": 1024.0, "iv": 0.1408, "open_interest": 2609.0, "volume": 27.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.038, "theta": -0.0042, "rho": 0.0036, "theo": 0.0419, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:40:52", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY261016P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.44, "ask_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": 120.87, "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": 119.650001525879}, {"option": "SPY261016C00895000", "bid": 0.03, "bid_size": 887.0, "ask": 0.04, "ask_size": 1473.0, "iv": 0.1458, "open_interest": 446.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0341, "theta": -0.0039, "rho": 0.0032, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T13:22:47", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY261016P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.44, "ask_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": 125.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.67, "last_trade_time": "2026-06-05T09:51:34", "percent_change": 0.0, "prev_day_close": 124.655002593994}, {"option": "SPY261016C00900000", "bid": 0.03, "bid_size": 50.0, "ask": 0.04, "ask_size": 1875.0, "iv": 0.1507, "open_interest": 2887.0, "volume": 6.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0306, "theta": -0.0036, "rho": 0.0028, "theo": 0.0336, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:08:03", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY261016P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.44, "ask_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": 130.87, "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": 129.654998779297}, {"option": "SPY261016C00905000", "bid": 0.02, "bid_size": 1380.0, "ask": 0.03, "ask_size": 1082.0, "iv": 0.1508, "open_interest": 66.0, "volume": 21.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0033, "rho": 0.0025, "theo": 0.0304, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SPY261016P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.44, "ask_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": 135.87, "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": 134.654998779297}, {"option": "SPY261016C00910000", "bid": 0.02, "bid_size": 1231.0, "ask": 0.03, "ask_size": 1146.0, "iv": 0.1555, "open_interest": 3596.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0251, "theta": -0.003, "rho": 0.0022, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:52:10", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261016P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.44, "ask_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": 140.87, "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": 139.654998779297}, {"option": "SPY261016C00915000", "bid": 0.02, "bid_size": 1165.0, "ask": 0.03, "ask_size": 1336.0, "iv": 0.1602, "open_interest": 3962.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0028, "rho": 0.002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T09:52:39", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.44, "ask_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": 145.87, "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": 144.669998168945}, {"option": "SPY261016C00920000", "bid": 0.02, "bid_size": 971.0, "ask": 0.03, "ask_size": 1692.0, "iv": 0.1648, "open_interest": 116.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0026, "rho": 0.0018, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:20:31", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.44, "ask_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": 150.87, "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": 149.654998779297}, {"option": "SPY261016C00925000", "bid": 0.01, "bid_size": 1951.0, "ask": 0.02, "ask_size": 50.0, "iv": 0.1622, "open_interest": 121.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0025, "rho": 0.0017, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T10:11:59", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.44, "ask_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": 155.87, "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": 154.654998779297}, {"option": "SPY261016C00930000", "bid": 0.01, "bid_size": 1878.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1666, "open_interest": 371.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0023, "rho": 0.0015, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T10:05:30", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.654998779297}, {"option": "SPY261016C00935000", "bid": 0.01, "bid_size": 1810.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.1709, "open_interest": 506.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0163, "theta": -0.0022, "rho": 0.0014, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T09:34:54", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.44, "ask_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": 165.87, "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": 164.675003051758}, {"option": "SPY261016C00940000", "bid": 0.01, "bid_size": 1816.0, "ask": 0.02, "ask_size": 1118.0, "iv": 0.1753, "open_interest": 1043.0, "volume": 7.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0151, "theta": -0.002, "rho": 0.0013, "theo": 0.0169, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:34:59", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261016P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 169.665000915527}, {"option": "SPY261016C00945000", "bid": 0.01, "bid_size": 1753.0, "ask": 0.02, "ask_size": 1244.0, "iv": 0.1796, "open_interest": 1136.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0019, "rho": 0.0012, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:14:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.44, "ask_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": 175.87, "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": 174.654998779297}, {"option": "SPY261016C00950000", "bid": 0.01, "bid_size": 1621.0, "ask": 0.02, "ask_size": 1369.0, "iv": 0.1838, "open_interest": 571.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0018, "rho": 0.0011, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:17:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.87, "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": 179.654998779297}, {"option": "SPY261016C00955000", "bid": 0.01, "bid_size": 1558.0, "ask": 0.02, "ask_size": 1493.0, "iv": 0.188, "open_interest": 18.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0017, "rho": 0.001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:11:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.44, "ask_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": 185.87, "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": 184.654998779297}, {"option": "SPY261016C00960000", "bid": 0.01, "bid_size": 1495.0, "ask": 0.02, "ask_size": 1617.0, "iv": 0.1922, "open_interest": 44.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0016, "rho": 0.0009, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:11:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.44, "ask_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": 190.87, "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": 189.654998779297}, {"option": "SPY261016C00965000", "bid": 0.01, "bid_size": 1432.0, "ask": 0.02, "ask_size": 1738.0, "iv": 0.1963, "open_interest": 23.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0103, "theta": -0.0015, "rho": 0.0008, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T13:55:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.87, "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": 194.654998779297}, {"option": "SPY261016C00970000", "bid": 0.01, "bid_size": 1370.0, "ask": 0.02, "ask_size": 1858.0, "iv": 0.2005, "open_interest": 30.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0096, "theta": -0.0014, "rho": 0.0008, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:12:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.44, "ask_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": 200.87, "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": 199.654998779297}, {"option": "SPY261016C00975000", "bid": 0.01, "bid_size": 1309.0, "ask": 0.02, "ask_size": 1977.0, "iv": 0.2046, "open_interest": 559.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.009, "theta": -0.0014, "rho": 0.0007, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T14:39:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.44, "ask_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": 205.87, "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": 204.654998779297}, {"option": "SPY261016C00980000", "bid": 0.01, "bid_size": 1249.0, "ask": 0.02, "ask_size": 2001.0, "iv": 0.2087, "open_interest": 290.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0084, "theta": -0.0013, "rho": 0.0007, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T10:11:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00980000", "bid": 209.13, "bid_size": 1.0, "ask": 212.44, "ask_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": 210.87, "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": 209.654998779297}, {"option": "SPY261016C00985000", "bid": 0.01, "bid_size": 1150.0, "ask": 0.02, "ask_size": 2001.0, "iv": 0.2127, "open_interest": 188.0, "volume": 407.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0078, "theta": -0.0012, "rho": 0.0006, "theo": 0.0091, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00985000", "bid": 214.13, "bid_size": 1.0, "ask": 217.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 215.87, "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": 214.654998779297}, {"option": "SPY261016C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 0.2001, "open_interest": 221.0, "volume": 407.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0074, "theta": -0.0012, "rho": 0.0006, "theo": 0.0086, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00990000", "bid": 219.13, "bid_size": 1.0, "ask": 222.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.87, "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": 219.654998779297}, {"option": "SPY261016C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 178.0, "iv": 0.2037, "open_interest": 72.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0069, "theta": -0.0011, "rho": 0.0005, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:10:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P00995000", "bid": 224.13, "bid_size": 1.0, "ask": 227.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.87, "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": 224.654998779297}, {"option": "SPY261016C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2075, "open_interest": 1251.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0064, "theta": -0.001, "rho": 0.0005, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T15:10:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY261016P01000000", "bid": 229.13, "bid_size": 1.0, "ask": 232.44, "ask_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": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.79, "last_trade_time": "2026-06-22T10:16:54", "percent_change": 0.0, "prev_day_close": 229.654998779297}, {"option": "SPY261030C00470000", "bid": 299.4, "bid_size": 1.0, "ask": 302.68, "ask_size": 1.0, "iv": 0.4915, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0441, "theta": -0.0154, "rho": 0.8118, "theo": 300.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.45, "last_trade_time": "2026-05-19T11:24:46", "percent_change": 0.0, "prev_day_close": 302.300003051758}, {"option": "SPY261030P00470000", "bid": 0.22, "bid_size": 282.0, "ask": 0.23, "ask_size": 282.0, "iv": 0.4777, "open_interest": 75688.0, "volume": 514.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0443, "theta": -0.0155, "rho": -0.006, "theo": 0.2216, "change": 0.005, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T13:02:08", "percent_change": 2.22222, "prev_day_close": 0.225000001490116}, {"option": "SPY261030C00475000", "bid": 294.44, "bid_size": 1.0, "ask": 297.73, "ask_size": 1.0, "iv": 0.4831, "open_interest": 15.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0466, "theta": -0.0161, "rho": 0.8201, "theo": 296.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.94, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 297.360000610352}, {"option": "SPY261030P00475000", "bid": 0.23, "bid_size": 282.0, "ask": 0.24, "ask_size": 282.0, "iv": 0.4708, "open_interest": 124.0, "volume": 16.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0468, "theta": -0.0162, "rho": -0.0064, "theo": 0.2341, "change": 0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T13:02:48", "percent_change": 2.12766, "prev_day_close": 0.234999999403954}, {"option": "SPY261030C00480000", "bid": 289.49, "bid_size": 1.0, "ask": 292.78, "ask_size": 1.0, "iv": 0.4758, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0493, "theta": -0.0168, "rho": 0.8284, "theo": 291.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.16, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 292.315002441406}, {"option": "SPY261030P00480000", "bid": 0.24, "bid_size": 281.0, "ask": 0.26, "ask_size": 282.0, "iv": 0.4637, "open_interest": 421.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0494, "theta": -0.0169, "rho": -0.0069, "theo": 0.2472, "change": -0.015, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T11:06:16", "percent_change": -6.12245, "prev_day_close": 0.244999997317791}, {"option": "SPY261030C00485000", "bid": 284.54, "bid_size": 1.0, "ask": 287.83, "ask_size": 1.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0521, "theta": -0.0175, "rho": 0.8366, "theo": 286.1299, "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": 287.440002441406}, {"option": "SPY261030P00485000", "bid": 0.26, "bid_size": 284.0, "ask": 0.27, "ask_size": 284.0, "iv": 0.4586, "open_interest": 39.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0523, "theta": -0.0176, "rho": -0.0073, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-07T10:55:33", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "SPY261030C00490000", "bid": 279.59, "bid_size": 1.0, "ask": 282.88, "ask_size": 1.0, "iv": 0.4609, "open_interest": 70.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0551, "theta": -0.0182, "rho": 0.8448, "theo": 281.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 277.15, "last_trade_time": "2026-08-25T11:51:50", "percent_change": 0.0, "prev_day_close": 282.504989624023}, {"option": "SPY261030P00490000", "bid": 0.27, "bid_size": 286.0, "ask": 0.28, "ask_size": 286.0, "iv": 0.4514, "open_interest": 264.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0555, "theta": -0.0184, "rho": -0.0078, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-27T09:44:36", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY261030C00495000", "bid": 274.65, "bid_size": 1.0, "ask": 277.93, "ask_size": 1.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0582, "theta": -0.019, "rho": 0.853, "theo": 276.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.565002441406}, {"option": "SPY261030P00495000", "bid": 0.29, "bid_size": 288.0, "ask": 0.3, "ask_size": 289.0, "iv": 0.4459, "open_interest": 159.0, "volume": 7.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0588, "theta": -0.0192, "rho": -0.0083, "theo": 0.2915, "change": -0.005, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T11:52:07", "percent_change": -1.75438, "prev_day_close": 0.284999996423721}, {"option": "SPY261030C00500000", "bid": 269.7, "bid_size": 4.0, "ask": 272.99, "ask_size": 1.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0616, "theta": -0.0198, "rho": 0.8611, "theo": 271.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.14, "last_trade_time": "2026-07-06T12:03:02", "percent_change": 0.0, "prev_day_close": 272.625}, {"option": "SPY261030P00500000", "bid": 0.3, "bid_size": 291.0, "ask": 0.32, "ask_size": 291.0, "iv": 0.4386, "open_interest": 1081.0, "volume": 230.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.062, "theta": -0.02, "rho": -0.0088, "theo": 0.3079, "change": 0.005, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T13:48:15", "percent_change": 1.63934, "prev_day_close": 0.305000007152557}, {"option": "SPY261030C00505000", "bid": 264.75, "bid_size": 1.0, "ask": 268.04, "ask_size": 1.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0651, "theta": -0.0207, "rho": 0.8692, "theo": 266.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.664993286133}, {"option": "SPY261030P00505000", "bid": 0.32, "bid_size": 293.0, "ask": 0.33, "ask_size": 294.0, "iv": 0.4328, "open_interest": 149.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0655, "theta": -0.0208, "rho": -0.0093, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-27T12:27:25", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY261030C00510000", "bid": 259.81, "bid_size": 1.0, "ask": 263.09, "ask_size": 1.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0689, "theta": -0.0216, "rho": 0.8773, "theo": 261.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.735000610352}, {"option": "SPY261030P00510000", "bid": 0.34, "bid_size": 296.0, "ask": 0.35, "ask_size": 297.0, "iv": 0.4268, "open_interest": 791.0, "volume": 8.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0692, "theta": -0.0217, "rho": -0.0099, "theo": 0.3438, "change": 0.015, "open": 0.34, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T16:07:02", "percent_change": 4.47761, "prev_day_close": 0.33500000834465}, {"option": "SPY261030C00515000", "bid": 254.86, "bid_size": 4.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0728, "theta": -0.0225, "rho": 0.8853, "theo": 256.4644, "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": 257.779998779297}, {"option": "SPY261030P00515000", "bid": 0.36, "bid_size": 299.0, "ask": 0.37, "ask_size": 300.0, "iv": 0.4207, "open_interest": 363.0, "volume": 4.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.073, "theta": -0.0226, "rho": -0.0106, "theo": 0.3631, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:45:45", "percent_change": -1.40845, "prev_day_close": 0.355000004172325}, {"option": "SPY261030C00520000", "bid": 249.92, "bid_size": 1.0, "ask": 253.21, "ask_size": 1.0, "iv": 0.4198, "open_interest": 8.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0769, "theta": -0.0234, "rho": 0.8932, "theo": 251.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 227.68, "last_trade_time": "2026-07-28T11:49:46", "percent_change": 0.0, "prev_day_close": 252.834999084473}, {"option": "SPY261030P00520000", "bid": 0.38, "bid_size": 302.0, "ask": 0.39, "ask_size": 304.0, "iv": 0.4145, "open_interest": 452.0, "volume": 33.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0771, "theta": -0.0236, "rho": -0.0113, "theo": 0.3834, "change": 0.015, "open": 0.35, "high": 0.39, "low": 0.35, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T14:41:19", "percent_change": 4.0, "prev_day_close": 0.375}, {"option": "SPY261030C00525000", "bid": 244.97, "bid_size": 1.0, "ask": 248.26, "ask_size": 1.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0812, "theta": -0.0244, "rho": 0.9012, "theo": 246.5837, "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": 247.900001525879}, {"option": "SPY261030P00525000", "bid": 0.4, "bid_size": 305.0, "ask": 0.41, "ask_size": 307.0, "iv": 0.4082, "open_interest": 472.0, "volume": 15.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0815, "theta": -0.0246, "rho": -0.012, "theo": 0.4048, "change": 0.005, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T15:43:13", "percent_change": 1.26582, "prev_day_close": 0.394999995827675}, {"option": "SPY261030C00530000", "bid": 240.03, "bid_size": 1.0, "ask": 243.32, "ask_size": 1.0, "iv": 0.4056, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0858, "theta": -0.0254, "rho": 0.9091, "theo": 241.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.98, "last_trade_time": "2026-06-10T10:52:40", "percent_change": 0.0, "prev_day_close": 242.949996948242}, {"option": "SPY261030P00530000", "bid": 0.42, "bid_size": 308.0, "ask": 0.43, "ask_size": 310.0, "iv": 0.4018, "open_interest": 399.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0864, "theta": -0.0256, "rho": -0.0128, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-27T13:48:42", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "SPY261030C00535000", "bid": 235.09, "bid_size": 1.0, "ask": 238.38, "ask_size": 1.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0906, "theta": -0.0264, "rho": 0.9169, "theo": 236.7075, "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": 238.020004272461}, {"option": "SPY261030P00535000", "bid": 0.45, "bid_size": 312.0, "ask": 0.46, "ask_size": 315.0, "iv": 0.3964, "open_interest": 138.0, "volume": 11.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0914, "theta": -0.0266, "rho": -0.0136, "theo": 0.4508, "change": 0.005, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T14:13:25", "percent_change": 1.1236, "prev_day_close": 0.444999992847443}, {"option": "SPY261030C00540000", "bid": 230.15, "bid_size": 1.0, "ask": 233.44, "ask_size": 1.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0957, "theta": -0.0275, "rho": 0.9247, "theo": 231.7712, "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": 233.035003662109}, {"option": "SPY261030P00540000", "bid": 0.47, "bid_size": 315.0, "ask": 0.48, "ask_size": 319.0, "iv": 0.3896, "open_interest": 732.0, "volume": 119.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0965, "theta": -0.0277, "rho": -0.0144, "theo": 0.4762, "change": 0.015, "open": 0.47, "high": 0.48, "low": 0.45, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T12:56:29", "percent_change": 3.22581, "prev_day_close": 0.465000003576279}, {"option": "SPY261030C00545000", "bid": 225.22, "bid_size": 1.0, "ask": 228.51, "ask_size": 1.0, "iv": 0.3866, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.1011, "theta": -0.0286, "rho": 0.9324, "theo": 226.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.61, "last_trade_time": "2026-08-19T14:05:04", "percent_change": 0.0, "prev_day_close": 228.139999389648}, {"option": "SPY261030P00545000", "bid": 0.5, "bid_size": 319.0, "ask": 0.51, "ask_size": 323.0, "iv": 0.3839, "open_interest": 371.0, "volume": 3.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.1017, "theta": -0.0288, "rho": -0.0153, "theo": 0.5026, "change": 0.005, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:57:17", "percent_change": 1.0101, "prev_day_close": 0.495000004768372}, {"option": "SPY261030C00550000", "bid": 220.28, "bid_size": 1.0, "ask": 223.57, "ask_size": 1.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.1068, "theta": -0.0298, "rho": 0.94, "theo": 221.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.46, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 223.214996337891}, {"option": "SPY261030P00550000", "bid": 0.52, "bid_size": 323.0, "ask": 0.54, "ask_size": 328.0, "iv": 0.378, "open_interest": 668.0, "volume": 160.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.1073, "theta": -0.03, "rho": -0.0163, "theo": 0.5305, "change": 0.005, "open": 0.51, "high": 0.52, "low": 0.51, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:23:46", "percent_change": 0.970877, "prev_day_close": 0.514999985694885}, {"option": "SPY261030C00555000", "bid": 215.35, "bid_size": 1.0, "ask": 218.64, "ask_size": 1.0, "iv": 0.3737, "open_interest": 2.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0003, "vega": 0.1128, "theta": -0.0309, "rho": 0.9476, "theo": 216.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.88, "last_trade_time": "2026-07-17T15:04:01", "percent_change": 0.0, "prev_day_close": 218.264999389648}, {"option": "SPY261030P00555000", "bid": 0.55, "bid_size": 328.0, "ask": 0.57, "ask_size": 332.0, "iv": 0.372, "open_interest": 454.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0003, "vega": 0.1132, "theta": -0.0312, "rho": -0.0173, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T09:36:52", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "SPY261030C00560000", "bid": 210.41, "bid_size": 1.0, "ask": 213.7, "ask_size": 1.0, "iv": 0.3666, "open_interest": 4.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0003, "vega": 0.1191, "theta": -0.0321, "rho": 0.9551, "theo": 212.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.1, "last_trade_time": "2026-08-10T14:26:07", "percent_change": 0.0, "prev_day_close": 213.330001831055}, {"option": "SPY261030P00560000", "bid": 0.59, "bid_size": 333.0, "ask": 0.6, "ask_size": 338.0, "iv": 0.3658, "open_interest": 305.0, "volume": 58.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.1195, "theta": -0.0324, "rho": -0.0185, "theo": 0.5907, "change": 0.005, "open": 0.53, "high": 0.58, "low": 0.53, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T15:14:51", "percent_change": 0.869567, "prev_day_close": 0.574999988079071}, {"option": "SPY261030C00565000", "bid": 205.48, "bid_size": 1.0, "ask": 208.77, "ask_size": 1.0, "iv": 0.3604, "open_interest": 6.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.1257, "theta": -0.0334, "rho": 0.9625, "theo": 207.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.92, "last_trade_time": "2026-07-31T12:18:57", "percent_change": 0.0, "prev_day_close": 208.400001525879}, {"option": "SPY261030P00565000", "bid": 0.62, "bid_size": 338.0, "ask": 0.63, "ask_size": 343.0, "iv": 0.3595, "open_interest": 189.0, "volume": 4.0, "delta": -0.0152, "gamma": 0.0003, "vega": 0.1264, "theta": -0.0337, "rho": -0.0197, "theo": 0.6232, "change": -0.015, "open": 0.6, "high": 0.6, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T09:32:31", "percent_change": -2.47934, "prev_day_close": 0.605000019073486}, {"option": "SPY261030C00570000", "bid": 200.55, "bid_size": 4.0, "ask": 203.84, "ask_size": 1.0, "iv": 0.354, "open_interest": 3.0, "volume": 1283.0, "delta": 0.9838, "gamma": 0.0004, "vega": 0.1326, "theta": -0.0347, "rho": 0.9698, "theo": 202.1849, "change": 3.15, "open": 206.47, "high": 206.62, "low": 205.74, "tick": "no_change", "last_trade_price": 206.62, "last_trade_time": "2026-08-28T10:50:07", "percent_change": 1.54814, "prev_day_close": 203.470001220703}, {"option": "SPY261030P00570000", "bid": 0.65, "bid_size": 343.0, "ask": 0.67, "ask_size": 349.0, "iv": 0.3534, "open_interest": 150702.0, "volume": 10.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.134, "theta": -0.035, "rho": -0.0209, "theo": 0.6578, "change": -0.005, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T13:47:56", "percent_change": -0.775191, "prev_day_close": 0.644999980926514}, {"option": "SPY261030C00575000", "bid": 195.81, "bid_size": 1.0, "ask": 198.92, "ask_size": 1.0, "iv": 0.355, "open_interest": 26.0, "volume": 17.0, "delta": 0.9828, "gamma": 0.0004, "vega": 0.14, "theta": -0.036, "rho": 0.9771, "theo": 197.26, "change": -1.58, "open": 200.55, "high": 203.05, "low": 196.66, "tick": "up", "last_trade_price": 197.21, "last_trade_time": "2026-08-28T15:50:30", "percent_change": -0.794809, "prev_day_close": 198.790000915527}, {"option": "SPY261030P00575000", "bid": 0.69, "bid_size": 348.0, "ask": 0.7, "ask_size": 79.0, "iv": 0.3472, "open_interest": 911.0, "volume": 3.0, "delta": -0.0173, "gamma": 0.0004, "vega": 0.1417, "theta": -0.0364, "rho": -0.0223, "theo": 0.6945, "change": 0.005, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T12:56:40", "percent_change": 0.740739, "prev_day_close": 0.675000011920929}, {"option": "SPY261030C00580000", "bid": 190.7, "bid_size": 4.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.3419, "open_interest": 3.0, "volume": 176.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.148, "theta": -0.0374, "rho": 0.9842, "theo": 192.3373, "change": 3.84, "open": 197.77, "high": 197.77, "low": 197.12, "tick": "no_change", "last_trade_price": 197.46, "last_trade_time": "2026-08-28T11:16:58", "percent_change": 1.98326, "prev_day_close": 193.620002746582}, {"option": "SPY261030P00580000", "bid": 0.73, "bid_size": 354.0, "ask": 0.74, "ask_size": 80.0, "iv": 0.3411, "open_interest": 3660.0, "volume": 9.0, "delta": -0.0184, "gamma": 0.0004, "vega": 0.1491, "theta": -0.0378, "rho": -0.0237, "theo": 0.7338, "change": -0.015, "open": 0.69, "high": 0.7, "low": 0.69, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T11:48:01", "percent_change": -2.0979, "prev_day_close": 0.715000003576279}, {"option": "SPY261030C00585000", "bid": 185.78, "bid_size": 1.0, "ask": 189.08, "ask_size": 1.0, "iv": 0.3358, "open_interest": 5.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.1564, "theta": -0.0388, "rho": 0.9913, "theo": 187.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.17, "last_trade_time": "2026-08-25T10:07:52", "percent_change": 0.0, "prev_day_close": 188.699996948242}, {"option": "SPY261030P00585000", "bid": 0.77, "bid_size": 360.0, "ask": 0.79, "ask_size": 369.0, "iv": 0.335, "open_interest": 285.0, "volume": 5.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.1573, "theta": -0.0392, "rho": -0.0252, "theo": 0.7751, "change": -0.025, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T11:40:57", "percent_change": -3.31126, "prev_day_close": 0.754999995231628}, {"option": "SPY261030C00590000", "bid": 180.86, "bid_size": 1.0, "ask": 184.16, "ask_size": 1.0, "iv": 0.3296, "open_interest": 31.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0005, "vega": 0.1653, "theta": -0.0403, "rho": 0.9981, "theo": 182.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.18, "last_trade_time": "2026-07-30T13:52:21", "percent_change": 0.0, "prev_day_close": 183.779998779297}, {"option": "SPY261030P00590000", "bid": 0.82, "bid_size": 365.0, "ask": 0.83, "ask_size": 375.0, "iv": 0.3294, "open_interest": 622.0, "volume": 7.0, "delta": -0.0209, "gamma": 0.0005, "vega": 0.166, "theta": -0.0407, "rho": -0.0269, "theo": 0.8187, "change": 0.035, "open": 0.78, "high": 0.84, "low": 0.78, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T13:03:29", "percent_change": 4.34783, "prev_day_close": 0.805000007152557}, {"option": "SPY261030C00595000", "bid": 175.94, "bid_size": 1.0, "ask": 179.24, "ask_size": 1.0, "iv": 0.3232, "open_interest": 45.0, "volume": 275.0, "delta": 0.9777, "gamma": 0.0005, "vega": 0.1747, "theta": -0.0419, "rho": 1.0049, "theo": 177.5841, "change": 3.855, "open": 182.64, "high": 182.64, "low": 182.63, "tick": "no_change", "last_trade_price": 182.63, "last_trade_time": "2026-08-28T11:03:47", "percent_change": 2.15634, "prev_day_close": 178.775001525879}, {"option": "SPY261030P00595000", "bid": 0.86, "bid_size": 366.0, "ask": 0.88, "ask_size": 374.0, "iv": 0.3232, "open_interest": 21044.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0005, "vega": 0.1755, "theta": -0.0423, "rho": -0.0287, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-27T10:57:25", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "SPY261030C00600000", "bid": 171.03, "bid_size": 4.0, "ask": 174.33, "ask_size": 1.0, "iv": 0.3173, "open_interest": 22.0, "volume": 15.0, "delta": 0.9762, "gamma": 0.0006, "vega": 0.1845, "theta": -0.0435, "rho": 1.0115, "theo": 172.6721, "change": -1.735, "open": 172.17, "high": 172.17, "low": 172.17, "tick": "no_change", "last_trade_price": 172.17, "last_trade_time": "2026-08-28T13:09:11", "percent_change": -0.99767, "prev_day_close": 173.904998779297}, {"option": "SPY261030P00600000", "bid": 0.91, "bid_size": 366.0, "ask": 0.93, "ask_size": 373.0, "iv": 0.3172, "open_interest": 20844.0, "volume": 30.0, "delta": -0.0239, "gamma": 0.0006, "vega": 0.186, "theta": -0.0439, "rho": -0.0307, "theo": 0.9149, "change": 0.015, "open": 0.86, "high": 0.92, "low": 0.86, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T15:04:13", "percent_change": 1.67598, "prev_day_close": 0.894999980926514}, {"option": "SPY261030C00605000", "bid": 166.12, "bid_size": 4.0, "ask": 169.42, "ask_size": 1.0, "iv": 0.3112, "open_interest": 9.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0006, "vega": 0.195, "theta": -0.0451, "rho": 1.018, "theo": 167.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.11, "last_trade_time": "2026-08-24T10:14:13", "percent_change": 0.0, "prev_day_close": 169.035003662109}, {"option": "SPY261030P00605000", "bid": 0.97, "bid_size": 364.0, "ask": 0.98, "ask_size": 373.0, "iv": 0.3113, "open_interest": 550.0, "volume": 10.0, "delta": -0.0255, "gamma": 0.0006, "vega": 0.1972, "theta": -0.0456, "rho": -0.0328, "theo": 0.9677, "change": 0.01, "open": 0.95, "high": 0.96, "low": 0.95, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T11:53:13", "percent_change": 1.05263, "prev_day_close": 0.949999988079071}, {"option": "SPY261030C00610000", "bid": 161.21, "bid_size": 1.0, "ask": 164.51, "ask_size": 1.0, "iv": 0.3049, "open_interest": 37.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0006, "vega": 0.2062, "theta": -0.0468, "rho": 1.0243, "theo": 162.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.44, "last_trade_time": "2026-08-10T15:56:52", "percent_change": 0.0, "prev_day_close": 164.074996948242}, {"option": "SPY261030P00610000", "bid": 1.02, "bid_size": 364.0, "ask": 1.04, "ask_size": 373.0, "iv": 0.3052, "open_interest": 514.0, "volume": 4.0, "delta": -0.0273, "gamma": 0.0006, "vega": 0.2085, "theta": -0.0474, "rho": -0.0351, "theo": 1.0245, "change": 0.045, "open": 0.95, "high": 1.05, "low": 0.95, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T13:02:53", "percent_change": 4.47761, "prev_day_close": 1.00499999523163}, {"option": "SPY261030C00615000", "bid": 156.31, "bid_size": 1.0, "ask": 159.61, "ask_size": 1.0, "iv": 0.299, "open_interest": 2.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0007, "vega": 0.2183, "theta": -0.0486, "rho": 1.0304, "theo": 157.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.37, "last_trade_time": "2026-08-13T11:16:01", "percent_change": 0.0, "prev_day_close": 159.23999786377}, {"option": "SPY261030P00615000", "bid": 1.09, "bid_size": 2.0, "ask": 1.1, "ask_size": 373.0, "iv": 0.2993, "open_interest": 302.0, "volume": 13.0, "delta": -0.0292, "gamma": 0.0007, "vega": 0.22, "theta": -0.0492, "rho": -0.0373, "theo": 1.0866, "change": 0.025, "open": 1.08, "high": 1.11, "low": 1.02, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T14:59:15", "percent_change": 2.34742, "prev_day_close": 1.06499999761581}, {"option": "SPY261030C00620000", "bid": 151.41, "bid_size": 1.0, "ask": 154.71, "ask_size": 1.0, "iv": 0.2929, "open_interest": 25.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0007, "vega": 0.2312, "theta": -0.0505, "rho": 1.0362, "theo": 153.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.15, "last_trade_time": "2026-08-27T14:17:28", "percent_change": 0.0, "prev_day_close": 154.269996643066}, {"option": "SPY261030P00620000", "bid": 1.15, "bid_size": 362.0, "ask": 1.17, "ask_size": 373.0, "iv": 0.2933, "open_interest": 1645.0, "volume": 4.0, "delta": -0.0313, "gamma": 0.0008, "vega": 0.2324, "theta": -0.0511, "rho": -0.0398, "theo": 1.1515, "change": 0.075, "open": 1.09, "high": 1.21, "low": 1.07, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-28T13:10:07", "percent_change": 6.60793, "prev_day_close": 1.13499999046326}, {"option": "SPY261030C00625000", "bid": 146.51, "bid_size": 1.0, "ask": 149.82, "ask_size": 1.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0008, "vega": 0.2448, "theta": -0.0524, "rho": 1.0417, "theo": 148.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.49, "last_trade_time": "2026-07-15T09:53:22", "percent_change": 0.0, "prev_day_close": 149.444999694824}, {"option": "SPY261030P00625000", "bid": 1.22, "bid_size": 361.0, "ask": 1.24, "ask_size": 373.0, "iv": 0.2874, "open_interest": 791.0, "volume": 4.0, "delta": -0.0336, "gamma": 0.0008, "vega": 0.2462, "theta": -0.0531, "rho": -0.0427, "theo": 1.2217, "change": -0.04, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T11:41:02", "percent_change": -3.33334, "prev_day_close": 1.20000004768372}, {"option": "SPY261030C00630000", "bid": 141.62, "bid_size": 1.0, "ask": 144.93, "ask_size": 1.0, "iv": 0.2807, "open_interest": 7.0, "volume": 5.0, "delta": 0.9642, "gamma": 0.0009, "vega": 0.2593, "theta": -0.0545, "rho": 1.0471, "theo": 143.2829, "change": -1.2, "open": 143.36, "high": 143.36, "low": 143.36, "tick": "down", "last_trade_price": 143.36, "last_trade_time": "2026-08-28T14:37:48", "percent_change": -0.830103, "prev_day_close": 144.559997558594}, {"option": "SPY261030P00630000", "bid": 1.3, "bid_size": 109.0, "ask": 1.32, "ask_size": 374.0, "iv": 0.2814, "open_interest": 1423.0, "volume": 11.0, "delta": -0.036, "gamma": 0.0009, "vega": 0.2616, "theta": -0.0552, "rho": -0.0458, "theo": 1.2974, "change": 0.015, "open": 1.26, "high": 1.31, "low": 1.21, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T15:17:21", "percent_change": 1.17647, "prev_day_close": 1.27499997615814}, {"option": "SPY261030C00635000", "bid": 136.74, "bid_size": 1.0, "ask": 140.05, "ask_size": 1.0, "iv": 0.2748, "open_interest": 6.0, "volume": 125.0, "delta": 0.9616, "gamma": 0.0009, "vega": 0.2747, "theta": -0.0566, "rho": 1.0521, "theo": 138.4029, "change": 3.675, "open": 143.36, "high": 143.36, "low": 143.36, "tick": "up", "last_trade_price": 143.36, "last_trade_time": "2026-08-28T11:18:35", "percent_change": 2.63092, "prev_day_close": 139.684997558594}, {"option": "SPY261030P00635000", "bid": 1.38, "bid_size": 358.0, "ask": 1.4, "ask_size": 373.0, "iv": 0.2756, "open_interest": 556.0, "volume": 4.0, "delta": -0.0387, "gamma": 0.001, "vega": 0.2783, "theta": -0.0574, "rho": -0.0492, "theo": 1.3795, "change": 0.03, "open": 1.31, "high": 1.41, "low": 1.31, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-28T14:01:27", "percent_change": 2.20588, "prev_day_close": 1.36000001430511}, {"option": "SPY261030C00640000", "bid": 131.86, "bid_size": 1.0, "ask": 135.17, "ask_size": 1.0, "iv": 0.2687, "open_interest": 84.0, "volume": 1.0, "delta": 0.9587, "gamma": 0.001, "vega": 0.2913, "theta": -0.0588, "rho": 1.0569, "theo": 133.5295, "change": -1.18, "open": 133.63, "high": 133.63, "low": 133.63, "tick": "down", "last_trade_price": 133.63, "last_trade_time": "2026-08-28T15:39:51", "percent_change": -0.875304, "prev_day_close": 134.809997558594}, {"option": "SPY261030P00640000", "bid": 1.47, "bid_size": 358.0, "ask": 1.49, "ask_size": 373.0, "iv": 0.2697, "open_interest": 334.0, "volume": 21.0, "delta": -0.0417, "gamma": 0.001, "vega": 0.2945, "theta": -0.0596, "rho": -0.0529, "theo": 1.4692, "change": 0.015, "open": 1.42, "high": 1.53, "low": 1.42, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-28T15:59:48", "percent_change": 1.03806, "prev_day_close": 1.44500005245209}, {"option": "SPY261030C00641000", "bid": 130.89, "bid_size": 4.0, "ask": 134.2, "ask_size": 1.0, "iv": 0.2677, "open_interest": 3238.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.001, "vega": 0.2948, "theta": -0.0593, "rho": 1.0578, "theo": 132.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.69, "last_trade_time": "2026-07-07T11:02:09", "percent_change": 0.0, "prev_day_close": 133.824996948242}, {"option": "SPY261030P00641000", "bid": 1.49, "bid_size": 78.0, "ask": 1.51, "ask_size": 371.0, "iv": 0.2684, "open_interest": 261.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.001, "vega": 0.2978, "theta": -0.0601, "rho": -0.0536, "theo": 1.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T13:30:30", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "SPY261030C00642000", "bid": 129.91, "bid_size": 1.0, "ask": 133.22, "ask_size": 1.0, "iv": 0.2663, "open_interest": 3.0, "volume": 50.0, "delta": 0.9575, "gamma": 0.0011, "vega": 0.2983, "theta": -0.0597, "rho": 1.0587, "theo": 131.5822, "change": 3.61, "open": 136.47, "high": 136.47, "low": 136.47, "tick": "up", "last_trade_price": 136.47, "last_trade_time": "2026-08-28T10:59:20", "percent_change": 2.71715, "prev_day_close": 132.860000610352}, {"option": "SPY261030P00642000", "bid": 1.51, "bid_size": 5.0, "ask": 1.53, "ask_size": 371.0, "iv": 0.2673, "open_interest": 124.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0011, "vega": 0.3012, "theta": -0.0606, "rho": -0.0544, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-24T11:29:55", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "SPY261030C00643000", "bid": 128.94, "bid_size": 1.0, "ask": 132.25, "ask_size": 1.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0011, "vega": 0.3019, "theta": -0.0602, "rho": 1.0595, "theo": 130.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.889999389648}, {"option": "SPY261030P00643000", "bid": 1.52, "bid_size": 354.0, "ask": 1.55, "ask_size": 371.0, "iv": 0.2659, "open_interest": 357.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0011, "vega": 0.3044, "theta": -0.0611, "rho": -0.0551, "theo": 1.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-20T09:52:09", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "SPY261030C00644000", "bid": 127.97, "bid_size": 1.0, "ask": 131.28, "ask_size": 1.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0011, "vega": 0.3056, "theta": -0.0607, "rho": 1.0604, "theo": 129.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.919998168945}, {"option": "SPY261030P00644000", "bid": 1.54, "bid_size": 354.0, "ask": 1.57, "ask_size": 371.0, "iv": 0.2647, "open_interest": 389.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0011, "vega": 0.3079, "theta": -0.0615, "rho": -0.0558, "theo": 1.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-27T15:44:54", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPY261030C00645000", "bid": 126.99, "bid_size": 4.0, "ask": 130.3, "ask_size": 1.0, "iv": 0.2628, "open_interest": 48.0, "volume": 18.0, "delta": 0.9555, "gamma": 0.0011, "vega": 0.3093, "theta": -0.0612, "rho": 1.0612, "theo": 128.6636, "change": 3.77, "open": 133.71, "high": 133.71, "low": 133.71, "tick": "up", "last_trade_price": 133.71, "last_trade_time": "2026-08-28T10:56:13", "percent_change": 2.90134, "prev_day_close": 129.940002441406}, {"option": "SPY261030P00645000", "bid": 1.56, "bid_size": 356.0, "ask": 1.59, "ask_size": 373.0, "iv": 0.2636, "open_interest": 315.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0011, "vega": 0.3114, "theta": -0.062, "rho": -0.0566, "theo": 1.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-27T11:27:32", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "SPY261030C00646000", "bid": 126.02, "bid_size": 1.0, "ask": 129.33, "ask_size": 1.0, "iv": 0.2617, "open_interest": 9.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0011, "vega": 0.313, "theta": -0.0616, "rho": 1.062, "theo": 127.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.61, "last_trade_time": "2026-07-10T11:31:15", "percent_change": 0.0, "prev_day_close": 128.959999084473}, {"option": "SPY261030P00646000", "bid": 1.58, "bid_size": 354.0, "ask": 1.61, "ask_size": 371.0, "iv": 0.2624, "open_interest": 139.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0011, "vega": 0.3154, "theta": -0.0625, "rho": -0.0575, "theo": 1.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-27T09:30:52", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "SPY261030C00647000", "bid": 125.05, "bid_size": 1.0, "ask": 128.36, "ask_size": 1.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0012, "vega": 0.3168, "theta": -0.0621, "rho": 1.0628, "theo": 126.7196, "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": 127.98999786377}, {"option": "SPY261030P00647000", "bid": 1.6, "bid_size": 354.0, "ask": 1.63, "ask_size": 370.0, "iv": 0.2612, "open_interest": 44.0, "volume": 1.0, "delta": -0.0463, "gamma": 0.0012, "vega": 0.3192, "theta": -0.063, "rho": -0.0583, "theo": 1.6087, "change": 0.03, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-28T16:02:27", "percent_change": 1.89873, "prev_day_close": 1.58000004291534}, {"option": "SPY261030C00648000", "bid": 124.07, "bid_size": 1.0, "ask": 127.39, "ask_size": 1.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0012, "vega": 0.3207, "theta": -0.0626, "rho": 1.0636, "theo": 125.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.035003662109}, {"option": "SPY261030P00648000", "bid": 1.63, "bid_size": 78.0, "ask": 1.65, "ask_size": 371.0, "iv": 0.2602, "open_interest": 402.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0012, "vega": 0.3229, "theta": -0.0635, "rho": -0.0592, "theo": 1.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-27T14:44:49", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "SPY261030C00649000", "bid": 123.1, "bid_size": 4.0, "ask": 126.42, "ask_size": 1.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0012, "vega": 0.3246, "theta": -0.0631, "rho": 1.0643, "theo": 124.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.55, "last_trade_time": "2026-08-04T10:38:21", "percent_change": 0.0, "prev_day_close": 126.060001373291}, {"option": "SPY261030P00649000", "bid": 1.65, "bid_size": 78.0, "ask": 1.67, "ask_size": 371.0, "iv": 0.259, "open_interest": 173.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0012, "vega": 0.3268, "theta": -0.064, "rho": -0.0601, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-08-26T10:12:23", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPY261030C00650000", "bid": 122.13, "bid_size": 1.0, "ask": 125.44, "ask_size": 1.0, "iv": 0.2569, "open_interest": 122.0, "volume": 1.0, "delta": 0.9521, "gamma": 0.0012, "vega": 0.3285, "theta": -0.0636, "rho": 1.0651, "theo": 123.8062, "change": 1.525, "open": 126.6, "high": 126.6, "low": 126.6, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-08-28T09:37:19", "percent_change": 1.21927, "prev_day_close": 125.074996948242}, {"option": "SPY261030P00650000", "bid": 1.67, "bid_size": 354.0, "ask": 1.69, "ask_size": 372.0, "iv": 0.2579, "open_interest": 1677.0, "volume": 82.0, "delta": -0.0484, "gamma": 0.0012, "vega": 0.3306, "theta": -0.0645, "rho": -0.061, "theo": 1.672, "change": -0.005, "open": 1.63, "high": 1.75, "low": 1.54, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-28T15:57:57", "percent_change": -0.30395, "prev_day_close": 1.64499998092651}, {"option": "SPY261030C00651000", "bid": 121.16, "bid_size": 1.0, "ask": 124.47, "ask_size": 1.0, "iv": 0.2557, "open_interest": 2.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0012, "vega": 0.3325, "theta": -0.0641, "rho": 1.0658, "theo": 122.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.1, "last_trade_time": "2026-05-29T14:01:09", "percent_change": 0.0, "prev_day_close": 124.115001678467}, {"option": "SPY261030P00651000", "bid": 1.69, "bid_size": 352.0, "ask": 1.71, "ask_size": 82.0, "iv": 0.2566, "open_interest": 59.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0012, "vega": 0.3348, "theta": -0.065, "rho": -0.0619, "theo": 1.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-27T13:38:22", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "SPY261030C00652000", "bid": 120.19, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.2546, "open_interest": 2.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0012, "vega": 0.3366, "theta": -0.0646, "rho": 1.0665, "theo": 121.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.89, "last_trade_time": "2026-05-05T09:37:13", "percent_change": 0.0, "prev_day_close": 123.145000457764}, {"option": "SPY261030P00652000", "bid": 1.71, "bid_size": 352.0, "ask": 1.74, "ask_size": 370.0, "iv": 0.2554, "open_interest": 313.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0013, "vega": 0.3392, "theta": -0.0656, "rho": -0.0628, "theo": 1.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-27T11:11:31", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "SPY261030C00653000", "bid": 119.22, "bid_size": 1.0, "ask": 122.53, "ask_size": 1.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0013, "vega": 0.3407, "theta": -0.0651, "rho": 1.0672, "theo": 120.8964, "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": 122.189998626709}, {"option": "SPY261030P00653000", "bid": 1.74, "bid_size": 78.0, "ask": 1.76, "ask_size": 369.0, "iv": 0.2544, "open_interest": 266.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0013, "vega": 0.3434, "theta": -0.0661, "rho": -0.0638, "theo": 1.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-27T13:38:22", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "SPY261030C00654000", "bid": 118.25, "bid_size": 1.0, "ask": 121.56, "ask_size": 1.0, "iv": 0.2522, "open_interest": 4.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0013, "vega": 0.3448, "theta": -0.0656, "rho": 1.0678, "theo": 119.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2026-08-06T12:01:13", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "SPY261030P00654000", "bid": 1.76, "bid_size": 352.0, "ask": 1.78, "ask_size": 254.0, "iv": 0.2531, "open_interest": 71.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0013, "vega": 0.3476, "theta": -0.0666, "rho": -0.0648, "theo": 1.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-19T15:55:55", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "SPY261030C00655000", "bid": 117.28, "bid_size": 1.0, "ask": 120.59, "ask_size": 1.0, "iv": 0.251, "open_interest": 27.0, "volume": 100.0, "delta": 0.9483, "gamma": 0.0013, "vega": 0.349, "theta": -0.0661, "rho": 1.0684, "theo": 118.9585, "change": 3.9, "open": 123.86, "high": 124.13, "low": 123.86, "tick": "up", "last_trade_price": 124.13, "last_trade_time": "2026-08-28T11:10:31", "percent_change": 3.24378, "prev_day_close": 120.229999542236}, {"option": "SPY261030P00655000", "bid": 1.78, "bid_size": 353.0, "ask": 1.81, "ask_size": 372.0, "iv": 0.252, "open_interest": 197.0, "volume": 53.0, "delta": -0.0523, "gamma": 0.0013, "vega": 0.3522, "theta": -0.0672, "rho": -0.0658, "theo": 1.7878, "change": 0.02, "open": 1.66, "high": 1.78, "low": 1.66, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-28T15:24:53", "percent_change": 1.13636, "prev_day_close": 1.75999999046326}, {"option": "SPY261030C00656000", "bid": 116.31, "bid_size": 1.0, "ask": 119.62, "ask_size": 1.0, "iv": 0.2498, "open_interest": 23.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0013, "vega": 0.3532, "theta": -0.0666, "rho": 1.0691, "theo": 117.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.69, "last_trade_time": "2026-08-20T14:17:44", "percent_change": 0.0, "prev_day_close": 119.274997711182}, {"option": "SPY261030P00656000", "bid": 1.81, "bid_size": 78.0, "ask": 1.83, "ask_size": 370.0, "iv": 0.2508, "open_interest": 183.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0014, "vega": 0.3572, "theta": -0.0677, "rho": -0.0668, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-27T09:58:15", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "SPY261030C00657000", "bid": 115.34, "bid_size": 1.0, "ask": 118.66, "ask_size": 1.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0014, "vega": 0.3575, "theta": -0.0672, "rho": 1.0697, "theo": 117.0223, "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": 118.309997558594}, {"option": "SPY261030P00657000", "bid": 1.83, "bid_size": 351.0, "ask": 1.85, "ask_size": 82.0, "iv": 0.2496, "open_interest": 740.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0014, "vega": 0.3618, "theta": -0.0682, "rho": -0.0678, "theo": 1.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-08-26T10:13:40", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "SPY261030C00658000", "bid": 114.37, "bid_size": 1.0, "ask": 117.69, "ask_size": 1.0, "iv": 0.2476, "open_interest": 1.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0014, "vega": 0.3619, "theta": -0.0677, "rho": 1.0703, "theo": 116.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.65, "last_trade_time": "2026-05-18T15:04:25", "percent_change": 0.0, "prev_day_close": 117.344997406006}, {"option": "SPY261030P00658000", "bid": 1.86, "bid_size": 77.0, "ask": 1.88, "ask_size": 370.0, "iv": 0.2485, "open_interest": 80.0, "volume": 2.0, "delta": -0.0548, "gamma": 0.0014, "vega": 0.3668, "theta": -0.0688, "rho": -0.069, "theo": 1.8619, "change": -0.03, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T11:48:00", "percent_change": -1.63935, "prev_day_close": 1.83000004291534}, {"option": "SPY261030C00659000", "bid": 113.4, "bid_size": 1.0, "ask": 116.72, "ask_size": 1.0, "iv": 0.2463, "open_interest": 1.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0014, "vega": 0.3663, "theta": -0.0682, "rho": 1.0708, "theo": 115.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.99, "last_trade_time": "2026-05-28T10:12:54", "percent_change": 0.0, "prev_day_close": 116.375}, {"option": "SPY261030P00659000", "bid": 1.88, "bid_size": 351.0, "ask": 1.91, "ask_size": 370.0, "iv": 0.2473, "open_interest": 57.0, "volume": 2.0, "delta": -0.0557, "gamma": 0.0014, "vega": 0.3715, "theta": -0.0693, "rho": -0.0701, "theo": 1.8876, "change": 0.05, "open": 1.94, "high": 1.94, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-28T14:32:00", "percent_change": 2.68817, "prev_day_close": 1.86000001430511}, {"option": "SPY261030C00660000", "bid": 112.43, "bid_size": 1.0, "ask": 115.75, "ask_size": 1.0, "iv": 0.2451, "open_interest": 26.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0014, "vega": 0.3707, "theta": -0.0688, "rho": 1.0714, "theo": 114.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.91, "last_trade_time": "2026-08-06T15:25:57", "percent_change": 0.0, "prev_day_close": 115.395000457764}, {"option": "SPY261030P00660000", "bid": 1.91, "bid_size": 238.0, "ask": 1.93, "ask_size": 252.0, "iv": 0.2461, "open_interest": 577.0, "volume": 15.0, "delta": -0.0566, "gamma": 0.0014, "vega": 0.3762, "theta": -0.0699, "rho": -0.0712, "theo": 1.9138, "change": 0.005, "open": 1.89, "high": 1.98, "low": 1.79, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-28T15:51:03", "percent_change": 0.265253, "prev_day_close": 1.88499999046326}, {"option": "SPY261030C00661000", "bid": 111.47, "bid_size": 1.0, "ask": 114.79, "ask_size": 1.0, "iv": 0.2441, "open_interest": 1.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0014, "vega": 0.3753, "theta": -0.0693, "rho": 1.0719, "theo": 113.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.52, "last_trade_time": "2026-05-06T11:07:18", "percent_change": 0.0, "prev_day_close": 114.444999694824}, {"option": "SPY261030P00661000", "bid": 1.93, "bid_size": 351.0, "ask": 1.96, "ask_size": 369.0, "iv": 0.2449, "open_interest": 55.0, "volume": 19.0, "delta": -0.0575, "gamma": 0.0015, "vega": 0.381, "theta": -0.0704, "rho": -0.0722, "theo": 1.9404, "change": -0.11, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T10:52:49", "percent_change": -5.75916, "prev_day_close": 1.9099999666214}, {"option": "SPY261030C00662000", "bid": 110.5, "bid_size": 1.0, "ask": 113.82, "ask_size": 1.0, "iv": 0.2428, "open_interest": 7.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0015, "vega": 0.3799, "theta": -0.0699, "rho": 1.0724, "theo": 112.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.34, "last_trade_time": "2026-05-13T11:28:25", "percent_change": 0.0, "prev_day_close": 113.465000152588}, {"option": "SPY261030P00662000", "bid": 1.96, "bid_size": 350.0, "ask": 1.99, "ask_size": 370.0, "iv": 0.2439, "open_interest": 96.0, "volume": 1.0, "delta": -0.0584, "gamma": 0.0015, "vega": 0.3858, "theta": -0.071, "rho": -0.0733, "theo": 1.9674, "change": -0.03, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-28T09:47:56", "percent_change": -1.54639, "prev_day_close": 1.93999999761581}, {"option": "SPY261030C00663000", "bid": 109.53, "bid_size": 1.0, "ask": 112.86, "ask_size": 1.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0015, "vega": 0.3846, "theta": -0.0704, "rho": 1.0729, "theo": 111.2246, "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": 112.51000213623}, {"option": "SPY261030P00663000", "bid": 1.99, "bid_size": 350.0, "ask": 2.01, "ask_size": 81.0, "iv": 0.2426, "open_interest": 43.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0015, "vega": 0.3899, "theta": -0.0716, "rho": -0.0749, "theo": 1.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-27T15:59:13", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "SPY261030C00664000", "bid": 108.57, "bid_size": 4.0, "ask": 111.89, "ask_size": 1.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0015, "vega": 0.3894, "theta": -0.071, "rho": 1.0734, "theo": 110.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.77, "last_trade_time": "2026-08-20T12:39:03", "percent_change": 0.0, "prev_day_close": 111.534999847412}, {"option": "SPY261030P00664000", "bid": 2.02, "bid_size": 77.0, "ask": 2.04, "ask_size": 252.0, "iv": 0.2415, "open_interest": 64.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0016, "vega": 0.3944, "theta": -0.0722, "rho": -0.0759, "theo": 2.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-08-17T10:35:45", "percent_change": 0.0, "prev_day_close": 1.99000000953674}, {"option": "SPY261030C00665000", "bid": 107.61, "bid_size": 4.0, "ask": 110.93, "ask_size": 1.0, "iv": 0.2395, "open_interest": 6.0, "volume": 58.0, "delta": 0.9395, "gamma": 0.0016, "vega": 0.3942, "theta": -0.0716, "rho": 1.0738, "theo": 109.2959, "change": -1.305, "open": 109.35, "high": 109.36, "low": 109.24, "tick": "up", "last_trade_price": 109.26, "last_trade_time": "2026-08-28T13:37:48", "percent_change": -1.1803, "prev_day_close": 110.565002441406}, {"option": "SPY261030P00665000", "bid": 2.05, "bid_size": 77.0, "ask": 2.07, "ask_size": 370.0, "iv": 0.2404, "open_interest": 324.0, "volume": 3.0, "delta": -0.0613, "gamma": 0.0016, "vega": 0.3989, "theta": -0.0728, "rho": -0.0769, "theo": 2.0533, "change": 0.08, "open": 1.91, "high": 2.1, "low": 1.91, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T15:00:57", "percent_change": 3.9604, "prev_day_close": 2.01999998092651}, {"option": "SPY261030C00666000", "bid": 106.64, "bid_size": 1.0, "ask": 109.96, "ask_size": 1.0, "iv": 0.2382, "open_interest": 2.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0016, "vega": 0.3992, "theta": -0.0721, "rho": 1.0742, "theo": 108.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.89, "last_trade_time": "2026-06-12T12:13:16", "percent_change": 0.0, "prev_day_close": 109.604999542236}, {"option": "SPY261030P00666000", "bid": 2.07, "bid_size": 349.0, "ask": 2.1, "ask_size": 369.0, "iv": 0.2391, "open_interest": 39.0, "volume": 1.0, "delta": -0.0623, "gamma": 0.0016, "vega": 0.4035, "theta": -0.0734, "rho": -0.078, "theo": 2.0829, "change": 0.01, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-28T11:54:00", "percent_change": 0.487807, "prev_day_close": 2.04999995231628}, {"option": "SPY261030C00667000", "bid": 105.68, "bid_size": 4.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0016, "vega": 0.4042, "theta": -0.0727, "rho": 1.0745, "theo": 107.3694, "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": 108.659999847412}, {"option": "SPY261030P00667000", "bid": 2.1, "bid_size": 349.0, "ask": 2.13, "ask_size": 369.0, "iv": 0.2379, "open_interest": 49.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0016, "vega": 0.4081, "theta": -0.074, "rho": -0.0791, "theo": 2.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-26T09:48:19", "percent_change": 0.0, "prev_day_close": 2.07999992370605}, {"option": "SPY261030C00668000", "bid": 104.71, "bid_size": 1.0, "ask": 108.04, "ask_size": 1.0, "iv": 0.236, "open_interest": 4.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0016, "vega": 0.4093, "theta": -0.0733, "rho": 1.0749, "theo": 106.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.57, "last_trade_time": "2026-08-12T11:00:25", "percent_change": 0.0, "prev_day_close": 107.685001373291}, {"option": "SPY261030P00668000", "bid": 2.13, "bid_size": 349.0, "ask": 2.16, "ask_size": 370.0, "iv": 0.2368, "open_interest": 52.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0017, "vega": 0.4132, "theta": -0.0746, "rho": -0.0803, "theo": 2.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-08-27T15:44:54", "percent_change": 0.0, "prev_day_close": 2.10999989509583}, {"option": "SPY261030C00669000", "bid": 103.75, "bid_size": 1.0, "ask": 107.08, "ask_size": 1.0, "iv": 0.2349, "open_interest": 1.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0017, "vega": 0.4145, "theta": -0.0739, "rho": 1.0752, "theo": 105.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.44, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 106.730003356934}, {"option": "SPY261030P00669000", "bid": 2.16, "bid_size": 349.0, "ask": 2.19, "ask_size": 252.0, "iv": 0.2356, "open_interest": 48.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0017, "vega": 0.4183, "theta": -0.0752, "rho": -0.0815, "theo": 2.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-25T12:26:27", "percent_change": 0.0, "prev_day_close": 2.14000010490417}, {"option": "SPY261030C00670000", "bid": 102.79, "bid_size": 4.0, "ask": 106.12, "ask_size": 1.0, "iv": 0.2338, "open_interest": 25.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0017, "vega": 0.4198, "theta": -0.0745, "rho": 1.0754, "theo": 104.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.98, "last_trade_time": "2026-08-24T13:46:30", "percent_change": 0.0, "prev_day_close": 105.764999389648}, {"option": "SPY261030P00670000", "bid": 2.2, "bid_size": 139.0, "ask": 2.22, "ask_size": 120.0, "iv": 0.2346, "open_interest": 75719.0, "volume": 167.0, "delta": -0.0665, "gamma": 0.0017, "vega": 0.4234, "theta": -0.0758, "rho": -0.0828, "theo": 2.2059, "change": 0.11, "open": 2.12, "high": 2.28, "low": 2.12, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T12:30:08", "percent_change": 5.06912, "prev_day_close": 2.17000007629395}, {"option": "SPY261030C00671000", "bid": 101.83, "bid_size": 1.0, "ask": 105.16, "ask_size": 1.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0017, "vega": 0.4251, "theta": -0.0751, "rho": 1.0757, "theo": 103.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.23, "last_trade_time": "2026-07-24T14:40:53", "percent_change": 0.0, "prev_day_close": 104.805000305176}, {"option": "SPY261030P00671000", "bid": 2.23, "bid_size": 349.0, "ask": 2.26, "ask_size": 370.0, "iv": 0.2335, "open_interest": 72.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0018, "vega": 0.4284, "theta": -0.0764, "rho": -0.0841, "theo": 2.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-25T15:53:47", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPY261030C00672000", "bid": 100.87, "bid_size": 4.0, "ask": 104.2, "ask_size": 1.0, "iv": 0.2315, "open_interest": 4.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0018, "vega": 0.4306, "theta": -0.0757, "rho": 1.0759, "theo": 102.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.72, "last_trade_time": "2026-08-11T11:10:47", "percent_change": 0.0, "prev_day_close": 103.844997406006}, {"option": "SPY261030P00672000", "bid": 2.26, "bid_size": 348.0, "ask": 2.29, "ask_size": 369.0, "iv": 0.2322, "open_interest": 28.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0018, "vega": 0.434, "theta": -0.077, "rho": -0.0856, "theo": 2.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-27T14:23:19", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "SPY261030C00673000", "bid": 99.91, "bid_size": 1.0, "ask": 103.24, "ask_size": 1.0, "iv": 0.2304, "open_interest": 29.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0018, "vega": 0.436, "theta": -0.0763, "rho": 1.076, "theo": 101.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.92, "last_trade_time": "2026-06-26T15:59:57", "percent_change": 0.0, "prev_day_close": 102.875}, {"option": "SPY261030P00673000", "bid": 2.3, "bid_size": 77.0, "ask": 2.32, "ask_size": 252.0, "iv": 0.2312, "open_interest": 212.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0018, "vega": 0.4397, "theta": -0.0777, "rho": -0.0869, "theo": 2.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-08-12T13:51:58", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "SPY261030C00674000", "bid": 98.95, "bid_size": 1.0, "ask": 102.28, "ask_size": 1.0, "iv": 0.2292, "open_interest": 3.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0018, "vega": 0.4416, "theta": -0.0769, "rho": 1.0762, "theo": 100.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.38, "last_trade_time": "2026-08-04T09:51:44", "percent_change": 0.0, "prev_day_close": 101.915000915527}, {"option": "SPY261030P00674000", "bid": 2.33, "bid_size": 347.0, "ask": 2.36, "ask_size": 370.0, "iv": 0.2301, "open_interest": 183.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0018, "vega": 0.4454, "theta": -0.0783, "rho": -0.0882, "theo": 2.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-08-18T15:50:20", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPY261030C00675000", "bid": 97.99, "bid_size": 4.0, "ask": 101.32, "ask_size": 1.0, "iv": 0.228, "open_interest": 13.0, "volume": 3.0, "delta": 0.9288, "gamma": 0.0018, "vega": 0.4472, "theta": -0.0775, "rho": 1.0763, "theo": 99.6868, "change": -0.85, "open": 100.11, "high": 100.11, "low": 100.11, "tick": "no_change", "last_trade_price": 100.11, "last_trade_time": "2026-08-28T12:25:44", "percent_change": -0.841917, "prev_day_close": 100.959999084473}, {"option": "SPY261030P00675000", "bid": 2.37, "bid_size": 77.0, "ask": 2.39, "ask_size": 252.0, "iv": 0.2289, "open_interest": 451.0, "volume": 33.0, "delta": -0.0722, "gamma": 0.0019, "vega": 0.4512, "theta": -0.0789, "rho": -0.0897, "theo": 2.3731, "change": -0.08, "open": 2.27, "high": 2.27, "low": 2.26, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-08-28T10:36:11", "percent_change": -3.4188, "prev_day_close": 2.33999991416931}, {"option": "SPY261030C00676000", "bid": 97.03, "bid_size": 1.0, "ask": 100.36, "ask_size": 1.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0019, "vega": 0.4528, "theta": -0.0781, "rho": 1.0763, "theo": 98.7294, "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": 100.005001068115}, {"option": "SPY261030P00676000", "bid": 2.4, "bid_size": 347.0, "ask": 2.43, "ask_size": 370.0, "iv": 0.2278, "open_interest": 79.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0019, "vega": 0.457, "theta": -0.0796, "rho": -0.0912, "theo": 2.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-27T09:31:19", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "SPY261030C00677000", "bid": 96.07, "bid_size": 1.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.2256, "open_interest": 3.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0019, "vega": 0.4586, "theta": -0.0788, "rho": 1.0764, "theo": 97.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.03, "last_trade_time": "2026-08-11T11:11:03", "percent_change": 0.0, "prev_day_close": 99.0450019836426}, {"option": "SPY261030P00677000", "bid": 2.44, "bid_size": 238.0, "ask": 2.46, "ask_size": 81.0, "iv": 0.2266, "open_interest": 169.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.002, "vega": 0.4633, "theta": -0.0802, "rho": -0.0927, "theo": 2.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-27T14:18:59", "percent_change": 0.0, "prev_day_close": 2.41000008583069}, {"option": "SPY261030C00678000", "bid": 95.12, "bid_size": 4.0, "ask": 98.45, "ask_size": 1.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.002, "vega": 0.4643, "theta": -0.0794, "rho": 1.0764, "theo": 96.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.57, "last_trade_time": "2026-05-22T09:48:28", "percent_change": 0.0, "prev_day_close": 98.0900001525879}, {"option": "SPY261030P00678000", "bid": 2.47, "bid_size": 347.0, "ask": 2.5, "ask_size": 252.0, "iv": 0.2254, "open_interest": 286.0, "volume": 0.0, "delta": -0.076, "gamma": 0.002, "vega": 0.4701, "theta": -0.0809, "rho": -0.0943, "theo": 2.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-08-25T10:43:36", "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "SPY261030C00679000", "bid": 94.16, "bid_size": 1.0, "ask": 97.49, "ask_size": 1.0, "iv": 0.2234, "open_interest": 2.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.002, "vega": 0.4702, "theta": -0.08, "rho": 1.0763, "theo": 95.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.84, "last_trade_time": "2026-08-17T15:25:52", "percent_change": 0.0, "prev_day_close": 97.1349983215332}, {"option": "SPY261030P00679000", "bid": 2.51, "bid_size": 347.0, "ask": 2.54, "ask_size": 369.0, "iv": 0.2245, "open_interest": 271.0, "volume": 1.0, "delta": -0.0772, "gamma": 0.002, "vega": 0.4765, "theta": -0.0815, "rho": -0.096, "theo": 2.5172, "change": 0.05, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-28T14:44:33", "percent_change": 2.01613, "prev_day_close": 2.48000001907349}, {"option": "SPY261030C00680000", "bid": 93.2, "bid_size": 1.0, "ask": 96.54, "ask_size": 1.0, "iv": 0.2223, "open_interest": 70.0, "volume": 5.0, "delta": 0.9226, "gamma": 0.002, "vega": 0.4761, "theta": -0.0807, "rho": 1.0763, "theo": 94.9069, "change": -1.8, "open": 97.7, "high": 97.7, "low": 94.39, "tick": "down", "last_trade_price": 94.39, "last_trade_time": "2026-08-28T15:02:51", "percent_change": -1.87129, "prev_day_close": 96.189998626709}, {"option": "SPY261030P00680000", "bid": 2.55, "bid_size": 348.0, "ask": 2.58, "ask_size": 370.0, "iv": 0.2233, "open_interest": 1150.0, "volume": 118.0, "delta": -0.0786, "gamma": 0.0021, "vega": 0.4833, "theta": -0.0822, "rho": -0.0976, "theo": 2.5576, "change": 0.0, "open": 2.45, "high": 2.65, "low": 2.34, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-28T15:59:48", "percent_change": 7.56884e-07, "prev_day_close": 2.51999998092651}, {"option": "SPY261030C00681000", "bid": 92.25, "bid_size": 1.0, "ask": 95.58, "ask_size": 1.0, "iv": 0.2211, "open_interest": 18.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0021, "vega": 0.4821, "theta": -0.0813, "rho": 1.0762, "theo": 93.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-08-20T13:36:39", "percent_change": 0.0, "prev_day_close": 95.2250022888184}, {"option": "SPY261030P00681000", "bid": 2.59, "bid_size": 346.0, "ask": 2.62, "ask_size": 370.0, "iv": 0.2221, "open_interest": 274.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0021, "vega": 0.4898, "theta": -0.0829, "rho": -0.0992, "theo": 2.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-26T14:53:31", "percent_change": 0.0, "prev_day_close": 2.55999994277954}, {"option": "SPY261030C00682000", "bid": 91.29, "bid_size": 1.0, "ask": 94.63, "ask_size": 1.0, "iv": 0.22, "open_interest": 2.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0021, "vega": 0.4882, "theta": -0.082, "rho": 1.0761, "theo": 93.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.39, "last_trade_time": "2026-08-21T15:44:16", "percent_change": 0.0, "prev_day_close": 94.2699966430664}, {"option": "SPY261030P00682000", "bid": 2.63, "bid_size": 346.0, "ask": 2.66, "ask_size": 370.0, "iv": 0.221, "open_interest": 150.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0021, "vega": 0.4962, "theta": -0.0836, "rho": -0.1008, "theo": 2.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-08-25T10:43:36", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SPY261030C00683000", "bid": 90.34, "bid_size": 1.0, "ask": 93.68, "ask_size": 1.0, "iv": 0.2189, "open_interest": 1.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0021, "vega": 0.4944, "theta": -0.0826, "rho": 1.0759, "theo": 92.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.74, "last_trade_time": "2026-08-26T15:49:22", "percent_change": 0.0, "prev_day_close": 93.3199996948242}, {"option": "SPY261030P00683000", "bid": 2.67, "bid_size": 345.0, "ask": 2.7, "ask_size": 369.0, "iv": 0.2198, "open_interest": 1679.0, "volume": 1.0, "delta": -0.0827, "gamma": 0.0022, "vega": 0.5027, "theta": -0.0843, "rho": -0.1031, "theo": 2.6778, "change": -0.15, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-08-28T10:44:08", "percent_change": -5.68182, "prev_day_close": 2.64000010490417}, {"option": "SPY261030C00684000", "bid": 89.39, "bid_size": 1.0, "ask": 92.73, "ask_size": 1.0, "iv": 0.2178, "open_interest": 2.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0022, "vega": 0.5007, "theta": -0.0833, "rho": 1.0757, "theo": 91.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.42, "last_trade_time": "2026-08-20T13:36:38", "percent_change": 0.0, "prev_day_close": 92.370002746582}, {"option": "SPY261030P00684000", "bid": 2.71, "bid_size": 345.0, "ask": 2.74, "ask_size": 151.0, "iv": 0.2188, "open_interest": 505.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0022, "vega": 0.5079, "theta": -0.0849, "rho": -0.1049, "theo": 2.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-08-27T13:24:06", "percent_change": 0.0, "prev_day_close": 2.6800000667572}, {"option": "SPY261030C00685000", "bid": 88.44, "bid_size": 4.0, "ask": 91.78, "ask_size": 1.0, "iv": 0.2167, "open_interest": 16.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0022, "vega": 0.5071, "theta": -0.084, "rho": 1.0755, "theo": 90.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.71, "last_trade_time": "2026-08-26T09:30:06", "percent_change": 0.0, "prev_day_close": 91.4199981689453}, {"option": "SPY261030P00685000", "bid": 2.75, "bid_size": 347.0, "ask": 2.79, "ask_size": 372.0, "iv": 0.2176, "open_interest": 1371.0, "volume": 283.0, "delta": -0.0857, "gamma": 0.0023, "vega": 0.514, "theta": -0.0857, "rho": -0.1063, "theo": 2.7638, "change": 0.055, "open": 2.68, "high": 2.83, "low": 2.68, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-28T14:13:39", "percent_change": 2.01835, "prev_day_close": 2.72500002384186}, {"option": "SPY261030C00686000", "bid": 87.49, "bid_size": 4.0, "ask": 90.83, "ask_size": 1.0, "iv": 0.2156, "open_interest": 18.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0023, "vega": 0.5136, "theta": -0.0846, "rho": 1.0752, "theo": 89.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.53, "last_trade_time": "2026-08-21T13:01:55", "percent_change": 0.0, "prev_day_close": 90.4700012207031}, {"option": "SPY261030P00686000", "bid": 2.8, "bid_size": 345.0, "ask": 2.83, "ask_size": 370.0, "iv": 0.2165, "open_interest": 298.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0023, "vega": 0.5199, "theta": -0.0864, "rho": -0.1079, "theo": 2.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-08-20T12:13:30", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "SPY261030C00687000", "bid": 86.54, "bid_size": 4.0, "ask": 89.87, "ask_size": 1.0, "iv": 0.2143, "open_interest": 9.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0023, "vega": 0.5203, "theta": -0.0853, "rho": 1.0749, "theo": 88.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.64, "last_trade_time": "2026-08-20T13:36:38", "percent_change": 0.0, "prev_day_close": 89.5199966430664}, {"option": "SPY261030P00687000", "bid": 2.84, "bid_size": 345.0, "ask": 2.87, "ask_size": 81.0, "iv": 0.2152, "open_interest": 152.0, "volume": 43.0, "delta": -0.0888, "gamma": 0.0024, "vega": 0.5262, "theta": -0.0871, "rho": -0.1096, "theo": 2.8527, "change": -0.01, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-28T12:08:42", "percent_change": -0.35587, "prev_day_close": 2.80999994277954}, {"option": "SPY261030C00688000", "bid": 85.59, "bid_size": 4.0, "ask": 88.92, "ask_size": 1.0, "iv": 0.2132, "open_interest": 2667.0, "volume": 47.0, "delta": 0.9112, "gamma": 0.0023, "vega": 0.527, "theta": -0.086, "rho": 1.0745, "theo": 87.2997, "change": -0.965, "open": 90.5, "high": 92.94, "low": 86.67, "tick": "up", "last_trade_price": 87.67, "last_trade_time": "2026-08-28T14:03:31", "percent_change": -1.08874, "prev_day_close": 88.6350021362305}, {"option": "SPY261030P00688000", "bid": 2.89, "bid_size": 344.0, "ask": 2.92, "ask_size": 369.0, "iv": 0.2142, "open_interest": 2759.0, "volume": 22.0, "delta": -0.0903, "gamma": 0.0024, "vega": 0.5327, "theta": -0.0878, "rho": -0.1112, "theo": 2.8982, "change": 0.065, "open": 2.75, "high": 2.98, "low": 2.6, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-08-28T14:42:46", "percent_change": 2.27671, "prev_day_close": 2.8549998998642}, {"option": "SPY261030C00689000", "bid": 84.64, "bid_size": 4.0, "ask": 87.98, "ask_size": 1.0, "iv": 0.2121, "open_interest": 2827.0, "volume": 30.0, "delta": 0.9096, "gamma": 0.0024, "vega": 0.5339, "theta": -0.0867, "rho": 1.0741, "theo": 86.3528, "change": -2.045, "open": 89.55, "high": 91.98, "low": 86.06, "tick": "up", "last_trade_price": 86.49, "last_trade_time": "2026-08-28T15:55:04", "percent_change": -2.30982, "prev_day_close": 88.5349998474121}, {"option": "SPY261030P00689000", "bid": 2.94, "bid_size": 76.0, "ask": 2.97, "ask_size": 369.0, "iv": 0.2131, "open_interest": 2679.0, "volume": 16.0, "delta": -0.092, "gamma": 0.0024, "vega": 0.5394, "theta": -0.0885, "rho": -0.1131, "theo": 2.9446, "change": -0.01, "open": 2.8, "high": 3.02, "low": 2.63, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-28T15:55:04", "percent_change": -0.344831, "prev_day_close": 2.90000009536743}, {"option": "SPY261030C00690000", "bid": 83.7, "bid_size": 4.0, "ask": 87.03, "ask_size": 1.0, "iv": 0.211, "open_interest": 657.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0024, "vega": 0.5408, "theta": -0.0874, "rho": 1.0736, "theo": 85.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.94, "last_trade_time": "2026-08-25T14:05:18", "percent_change": 0.0, "prev_day_close": 86.685001373291}, {"option": "SPY261030P00690000", "bid": 2.98, "bid_size": 345.0, "ask": 3.02, "ask_size": 372.0, "iv": 0.212, "open_interest": 1540.0, "volume": 188.0, "delta": -0.0936, "gamma": 0.0025, "vega": 0.5462, "theta": -0.0892, "rho": -0.115, "theo": 2.9919, "change": 0.05, "open": 2.77, "high": 3.14, "low": 2.71, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T15:07:59", "percent_change": 1.69491, "prev_day_close": 2.95000004768372}, {"option": "SPY261030C00691000", "bid": 82.75, "bid_size": 4.0, "ask": 86.09, "ask_size": 1.0, "iv": 0.2099, "open_interest": 2.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0025, "vega": 0.5479, "theta": -0.0881, "rho": 1.073, "theo": 84.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.32, "last_trade_time": "2026-08-21T15:49:28", "percent_change": 0.0, "prev_day_close": 85.7449989318848}, {"option": "SPY261030P00691000", "bid": 3.03, "bid_size": 343.0, "ask": 3.06, "ask_size": 81.0, "iv": 0.2109, "open_interest": 156.0, "volume": 125.0, "delta": -0.0953, "gamma": 0.0025, "vega": 0.5532, "theta": -0.09, "rho": -0.1169, "theo": 3.0402, "change": 0.065, "open": 2.79, "high": 3.06, "low": 2.79, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-28T14:10:35", "percent_change": 2.17028, "prev_day_close": 2.99500000476837}, {"option": "SPY261030C00692000", "bid": 81.81, "bid_size": 4.0, "ask": 85.14, "ask_size": 1.0, "iv": 0.2088, "open_interest": 142.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0025, "vega": 0.555, "theta": -0.0888, "rho": 1.0724, "theo": 83.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.39, "last_trade_time": "2026-08-21T15:49:28", "percent_change": 0.0, "prev_day_close": 84.8050003051758}, {"option": "SPY261030P00692000", "bid": 3.08, "bid_size": 343.0, "ask": 3.11, "ask_size": 81.0, "iv": 0.2098, "open_interest": 78.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0026, "vega": 0.5603, "theta": -0.0907, "rho": -0.1188, "theo": 3.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-08-27T09:56:47", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "SPY261030C00693000", "bid": 80.86, "bid_size": 4.0, "ask": 84.2, "ask_size": 1.0, "iv": 0.2076, "open_interest": 1785.0, "volume": 17.0, "delta": 0.903, "gamma": 0.0026, "vega": 0.5623, "theta": -0.0895, "rho": 1.0718, "theo": 82.5747, "change": -2.425, "open": 85.27, "high": 87.85, "low": 82.03, "tick": "down", "last_trade_price": 82.34, "last_trade_time": "2026-08-28T13:44:15", "percent_change": -2.86085, "prev_day_close": 84.7649993896484}, {"option": "SPY261030P00693000", "bid": 3.13, "bid_size": 343.0, "ask": 3.16, "ask_size": 81.0, "iv": 0.2086, "open_interest": 1399.0, "volume": 10.0, "delta": -0.0987, "gamma": 0.0026, "vega": 0.5678, "theta": -0.0914, "rho": -0.121, "theo": 3.1399, "change": 0.115, "open": 2.96, "high": 3.28, "low": 2.86, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-08-28T13:44:16", "percent_change": 3.71567, "prev_day_close": 3.09499990940094}, {"option": "SPY261030C00694000", "bid": 79.92, "bid_size": 1.0, "ask": 83.26, "ask_size": 1.0, "iv": 0.2065, "open_interest": 27.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0026, "vega": 0.5696, "theta": -0.0902, "rho": 1.071, "theo": 81.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.82, "last_trade_time": "2026-08-19T13:56:18", "percent_change": 0.0, "prev_day_close": 82.935001373291}, {"option": "SPY261030P00694000", "bid": 3.18, "bid_size": 342.0, "ask": 3.22, "ask_size": 370.0, "iv": 0.2075, "open_interest": 45.0, "volume": 119.0, "delta": -0.1005, "gamma": 0.0027, "vega": 0.5754, "theta": -0.0922, "rho": -0.1229, "theo": 3.1913, "change": 0.085, "open": 3.05, "high": 3.23, "low": 2.92, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-28T14:23:00", "percent_change": 2.7027, "prev_day_close": 3.1450001001358}, {"option": "SPY261030C00695000", "bid": 78.98, "bid_size": 4.0, "ask": 82.32, "ask_size": 1.0, "iv": 0.2054, "open_interest": 1770.0, "volume": 16.0, "delta": 0.8995, "gamma": 0.0027, "vega": 0.5769, "theta": -0.0909, "rho": 1.0703, "theo": 80.6921, "change": -1.83, "open": 82.83, "high": 83.76, "low": 80.24, "tick": "down", "last_trade_price": 80.82, "last_trade_time": "2026-08-28T15:55:04", "percent_change": -2.21415, "prev_day_close": 82.6499977111816}, {"option": "SPY261030P00695000", "bid": 3.24, "bid_size": 140.0, "ask": 3.27, "ask_size": 370.0, "iv": 0.2064, "open_interest": 1751.0, "volume": 26.0, "delta": -0.1024, "gamma": 0.0027, "vega": 0.583, "theta": -0.093, "rho": -0.1252, "theo": 3.2438, "change": -0.02, "open": 3.13, "high": 3.33, "low": 2.94, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-28T15:55:04", "percent_change": -0.625001, "prev_day_close": 3.20000004768372}, {"option": "SPY261030C00696000", "bid": 78.04, "bid_size": 4.0, "ask": 81.38, "ask_size": 1.0, "iv": 0.2043, "open_interest": 22.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0027, "vega": 0.5844, "theta": -0.0916, "rho": 1.0695, "theo": 79.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.9, "last_trade_time": "2026-08-21T11:18:08", "percent_change": 0.0, "prev_day_close": 81.0799980163574}, {"option": "SPY261030P00696000", "bid": 3.29, "bid_size": 266.0, "ask": 3.32, "ask_size": 81.0, "iv": 0.2053, "open_interest": 265.0, "volume": 2.0, "delta": -0.1041, "gamma": 0.0028, "vega": 0.5908, "theta": -0.0937, "rho": -0.1272, "theo": 3.2948, "change": -0.01, "open": 3.32, "high": 3.32, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-28T15:44:55", "percent_change": -0.307692, "prev_day_close": 3.25}, {"option": "SPY261030C00697000", "bid": 77.15, "bid_size": 4.0, "ask": 80.44, "ask_size": 1.0, "iv": 0.2036, "open_interest": 4.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0028, "vega": 0.5918, "theta": -0.0923, "rho": 1.0686, "theo": 78.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.06, "last_trade_time": "2026-08-17T10:29:21", "percent_change": 0.0, "prev_day_close": 80.1599998474121}, {"option": "SPY261030P00697000", "bid": 3.35, "bid_size": 76.0, "ask": 3.38, "ask_size": 287.0, "iv": 0.2042, "open_interest": 274.0, "volume": 3.0, "delta": -0.1061, "gamma": 0.0028, "vega": 0.6003, "theta": -0.0945, "rho": -0.1297, "theo": 3.3523, "change": 0.075, "open": 3.25, "high": 3.5, "low": 3.25, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-08-28T14:13:18", "percent_change": 2.26929, "prev_day_close": 3.30499994754791}, {"option": "SPY261030C00698000", "bid": 76.16, "bid_size": 4.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.202, "open_interest": 1052.0, "volume": 4.0, "delta": 0.8939, "gamma": 0.0028, "vega": 0.5994, "theta": -0.0931, "rho": 1.0677, "theo": 77.8767, "change": -2.48, "open": 79.78, "high": 79.78, "low": 77.58, "tick": "down", "last_trade_price": 77.58, "last_trade_time": "2026-08-28T13:00:59", "percent_change": -3.09767, "prev_day_close": 80.0599975585938}, {"option": "SPY261030P00698000", "bid": 3.4, "bid_size": 265.0, "ask": 3.44, "ask_size": 287.0, "iv": 0.203, "open_interest": 760.0, "volume": 9.0, "delta": -0.1081, "gamma": 0.0029, "vega": 0.6088, "theta": -0.0952, "rho": -0.1323, "theo": 3.4086, "change": 0.03, "open": 3.36, "high": 3.55, "low": 3.36, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-08-28T15:32:56", "percent_change": 0.89286, "prev_day_close": 3.35999989509582}, {"option": "SPY261030C00699000", "bid": 75.23, "bid_size": 1.0, "ask": 78.57, "ask_size": 4.0, "iv": 0.201, "open_interest": 45.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0029, "vega": 0.6071, "theta": -0.0938, "rho": 1.0667, "theo": 76.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-27T14:42:17", "percent_change": 0.0, "prev_day_close": 78.2550010681152}, {"option": "SPY261030P00699000", "bid": 3.46, "bid_size": 265.0, "ask": 3.49, "ask_size": 81.0, "iv": 0.202, "open_interest": 312.0, "volume": 19.0, "delta": -0.11, "gamma": 0.0029, "vega": 0.6168, "theta": -0.096, "rho": -0.1344, "theo": 3.4633, "change": -0.31, "open": 3.31, "high": 3.41, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-08-28T11:25:52", "percent_change": -9.06433, "prev_day_close": 3.42000007629394}, {"option": "SPY261030C00700000", "bid": 74.29, "bid_size": 4.0, "ask": 77.63, "ask_size": 1.0, "iv": 0.1998, "open_interest": 1243.0, "volume": 11.0, "delta": 0.89, "gamma": 0.0029, "vega": 0.6148, "theta": -0.0945, "rho": 1.0657, "theo": 76.0057, "change": -2.475, "open": 77.8, "high": 77.91, "low": 75.72, "tick": "down", "last_trade_price": 75.72, "last_trade_time": "2026-08-28T13:00:59", "percent_change": -3.16516, "prev_day_close": 78.1949996948242}, {"option": "SPY261030P00700000", "bid": 3.52, "bid_size": 139.0, "ask": 3.55, "ask_size": 152.0, "iv": 0.2008, "open_interest": 3480.0, "volume": 149.0, "delta": -0.1122, "gamma": 0.003, "vega": 0.6256, "theta": -0.0968, "rho": -0.1371, "theo": 3.525, "change": -0.01, "open": 3.4, "high": 3.72, "low": 3.19, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-08-28T15:40:08", "percent_change": -0.287357, "prev_day_close": 3.48000001907349}, {"option": "SPY261030C00701000", "bid": 73.36, "bid_size": 4.0, "ask": 76.7, "ask_size": 1.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.003, "vega": 0.6227, "theta": -0.0953, "rho": 1.0647, "theo": 75.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.56, "last_trade_time": "2026-08-07T13:44:09", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "SPY261030P00701000", "bid": 3.58, "bid_size": 265.0, "ask": 3.61, "ask_size": 82.0, "iv": 0.1997, "open_interest": 209.0, "volume": 9.0, "delta": -0.1143, "gamma": 0.0031, "vega": 0.6334, "theta": -0.0976, "rho": -0.1405, "theo": 3.5854, "change": 0.135, "open": 3.45, "high": 3.67, "low": 3.45, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-08-28T13:56:11", "percent_change": 3.81895, "prev_day_close": 3.5349999666214}, {"option": "SPY261030C00702000", "bid": 72.42, "bid_size": 1.0, "ask": 75.77, "ask_size": 1.0, "iv": 0.1978, "open_interest": 1.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.003, "vega": 0.6307, "theta": -0.096, "rho": 1.0636, "theo": 74.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-08-17T12:32:59", "percent_change": 0.0, "prev_day_close": 75.4799995422363}, {"option": "SPY261030P00702000", "bid": 3.64, "bid_size": 264.0, "ask": 3.68, "ask_size": 287.0, "iv": 0.1986, "open_interest": 282.0, "volume": 2.0, "delta": -0.1163, "gamma": 0.0031, "vega": 0.64, "theta": -0.0983, "rho": -0.1425, "theo": 3.6451, "change": -0.005, "open": 3.61, "high": 3.61, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-08-28T12:14:56", "percent_change": -0.13908, "prev_day_close": 3.59499990940094}, {"option": "SPY261030C00703000", "bid": 71.49, "bid_size": 4.0, "ask": 74.84, "ask_size": 1.0, "iv": 0.1966, "open_interest": 4.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0031, "vega": 0.6388, "theta": -0.0968, "rho": 1.0624, "theo": 73.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.99, "last_trade_time": "2026-08-03T11:45:41", "percent_change": 0.0, "prev_day_close": 74.560001373291}, {"option": "SPY261030P00703000", "bid": 3.7, "bid_size": 263.0, "ask": 3.74, "ask_size": 287.0, "iv": 0.1974, "open_interest": 92.0, "volume": 1.0, "delta": -0.1186, "gamma": 0.0032, "vega": 0.6477, "theta": -0.0992, "rho": -0.1448, "theo": 3.7121, "change": -0.33, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-08-28T11:30:07", "percent_change": -9.0164, "prev_day_close": 3.66000008583069}, {"option": "SPY261030C00704000", "bid": 70.59, "bid_size": 4.0, "ask": 73.91, "ask_size": 1.0, "iv": 0.1957, "open_interest": 30.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0032, "vega": 0.6471, "theta": -0.0975, "rho": 1.0611, "theo": 72.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-07-21T14:39:07", "percent_change": 0.0, "prev_day_close": 73.6100006103516}, {"option": "SPY261030P00704000", "bid": 3.77, "bid_size": 263.0, "ask": 3.8, "ask_size": 81.0, "iv": 0.1964, "open_interest": 91.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0032, "vega": 0.6554, "theta": -0.1, "rho": -0.1469, "theo": 3.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-08-27T14:32:14", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "SPY261030C00705000", "bid": 69.64, "bid_size": 1.0, "ask": 72.99, "ask_size": 1.0, "iv": 0.1945, "open_interest": 52.0, "volume": 6.0, "delta": 0.8793, "gamma": 0.0032, "vega": 0.6555, "theta": -0.0982, "rho": 1.0598, "theo": 71.3512, "change": -1.765, "open": 70.91, "high": 70.91, "low": 70.91, "tick": "down", "last_trade_price": 70.91, "last_trade_time": "2026-08-28T14:53:34", "percent_change": -2.42862, "prev_day_close": 72.6749992370606}, {"option": "SPY261030P00705000", "bid": 3.84, "bid_size": 74.0, "ask": 3.87, "ask_size": 151.0, "iv": 0.1952, "open_interest": 575.0, "volume": 14.0, "delta": -0.1232, "gamma": 0.0033, "vega": 0.6634, "theta": -0.1008, "rho": -0.1494, "theo": 3.8432, "change": 0.05, "open": 3.91, "high": 3.99, "low": 3.57, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-08-28T15:12:43", "percent_change": 1.31926, "prev_day_close": 3.78999996185303}, {"option": "SPY261030C00706000", "bid": 68.71, "bid_size": 1.0, "ask": 72.06, "ask_size": 1.0, "iv": 0.1933, "open_interest": 88.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0033, "vega": 0.664, "theta": -0.099, "rho": 1.0584, "theo": 70.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.77, "last_trade_time": "2026-06-01T16:03:23", "percent_change": 0.0, "prev_day_close": 71.7449989318848}, {"option": "SPY261030P00706000", "bid": 3.9, "bid_size": 263.0, "ask": 3.94, "ask_size": 287.0, "iv": 0.1941, "open_interest": 184.0, "volume": 7.0, "delta": -0.1256, "gamma": 0.0034, "vega": 0.6718, "theta": -0.1016, "rho": -0.1518, "theo": 3.9107, "change": 0.135, "open": 3.83, "high": 3.99, "low": 3.5, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-08-28T13:56:11", "percent_change": 3.50195, "prev_day_close": 3.8549998998642}, {"option": "SPY261030C00707000", "bid": 67.79, "bid_size": 1.0, "ask": 71.14, "ask_size": 1.0, "iv": 0.1923, "open_interest": 3.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0033, "vega": 0.6727, "theta": -0.0998, "rho": 1.0569, "theo": 69.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.46, "last_trade_time": "2026-08-20T14:26:01", "percent_change": 0.0, "prev_day_close": 70.8549995422363}, {"option": "SPY261030P00707000", "bid": 3.97, "bid_size": 263.0, "ask": 4.01, "ask_size": 287.0, "iv": 0.193, "open_interest": 20957.0, "volume": 8.0, "delta": -0.128, "gamma": 0.0034, "vega": 0.6802, "theta": -0.1024, "rho": -0.1546, "theo": 3.9797, "change": 0.175, "open": 3.79, "high": 4.12, "low": 3.79, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T13:03:26", "percent_change": 4.4586, "prev_day_close": 3.92500007152557}, {"option": "SPY261030C00708000", "bid": 66.86, "bid_size": 1.0, "ask": 70.22, "ask_size": 1.0, "iv": 0.1912, "open_interest": 15.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0034, "vega": 0.6815, "theta": -0.1005, "rho": 1.0553, "theo": 68.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.43, "last_trade_time": "2026-08-10T12:33:40", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "SPY261030P00708000", "bid": 4.04, "bid_size": 262.0, "ask": 4.08, "ask_size": 287.0, "iv": 0.1919, "open_interest": 110.0, "volume": 4.0, "delta": -0.1304, "gamma": 0.0035, "vega": 0.6888, "theta": -0.1032, "rho": -0.1572, "theo": 4.0503, "change": -0.055, "open": 3.85, "high": 4.04, "low": 3.65, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-08-28T11:53:20", "percent_change": -1.37672, "prev_day_close": 3.99500012397766}, {"option": "SPY261030C00709000", "bid": 65.94, "bid_size": 1.0, "ask": 69.3, "ask_size": 1.0, "iv": 0.1901, "open_interest": 3.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0035, "vega": 0.6904, "theta": -0.1013, "rho": 1.0536, "theo": 67.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.12, "last_trade_time": "2026-08-27T12:25:45", "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "SPY261030P00709000", "bid": 4.12, "bid_size": 138.0, "ask": 4.15, "ask_size": 81.0, "iv": 0.1908, "open_interest": 384.0, "volume": 2.0, "delta": -0.1329, "gamma": 0.0036, "vega": 0.6977, "theta": -0.104, "rho": -0.1597, "theo": 4.1226, "change": -0.065, "open": 3.97, "high": 4.0, "low": 3.97, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T12:09:33", "percent_change": -1.59902, "prev_day_close": 4.06500005722046}, {"option": "SPY261030C00710000", "bid": 65.02, "bid_size": 4.0, "ask": 68.38, "ask_size": 1.0, "iv": 0.189, "open_interest": 791.0, "volume": 3.0, "delta": 0.8674, "gamma": 0.0035, "vega": 0.6994, "theta": -0.102, "rho": 1.0518, "theo": 66.7335, "change": -2.365, "open": 71.25, "high": 71.25, "low": 66.36, "tick": "down", "last_trade_price": 66.36, "last_trade_time": "2026-08-28T15:41:11", "percent_change": -3.44125, "prev_day_close": 68.7249984741211}, {"option": "SPY261030P00710000", "bid": 4.19, "bid_size": 264.0, "ask": 4.23, "ask_size": 287.0, "iv": 0.1897, "open_interest": 1738.0, "volume": 40.0, "delta": -0.1355, "gamma": 0.0036, "vega": 0.7071, "theta": -0.1048, "rho": -0.1628, "theo": 4.1965, "change": 0.07, "open": 4.0, "high": 4.27, "low": 3.77, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-08-28T16:07:38", "percent_change": 1.69082, "prev_day_close": 4.14000010490418}, {"option": "SPY261030C00711000", "bid": 64.1, "bid_size": 1.0, "ask": 67.46, "ask_size": 1.0, "iv": 0.1879, "open_interest": 102.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0036, "vega": 0.7084, "theta": -0.1028, "rho": 1.0499, "theo": 65.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.45, "last_trade_time": "2026-08-24T12:09:37", "percent_change": 0.0, "prev_day_close": 67.9150009155274}, {"option": "SPY261030P00711000", "bid": 4.27, "bid_size": 138.0, "ask": 4.3, "ask_size": 81.0, "iv": 0.1887, "open_interest": 117.0, "volume": 2.0, "delta": -0.1382, "gamma": 0.0037, "vega": 0.7165, "theta": -0.1056, "rho": -0.1657, "theo": 4.272, "change": 0.085, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T10:15:55", "percent_change": 2.01661, "prev_day_close": 4.21499991416931}, {"option": "SPY261030C00712000", "bid": 63.18, "bid_size": 1.0, "ask": 66.54, "ask_size": 1.0, "iv": 0.1868, "open_interest": 33.0, "volume": 5.0, "delta": 0.8622, "gamma": 0.0037, "vega": 0.7175, "theta": -0.1036, "rho": 1.048, "theo": 64.8983, "change": -2.175, "open": 64.75, "high": 64.83, "low": 64.75, "tick": "up", "last_trade_price": 64.83, "last_trade_time": "2026-08-28T16:12:38", "percent_change": -3.24603, "prev_day_close": 67.0050010681152}, {"option": "SPY261030P00712000", "bid": 4.34, "bid_size": 261.0, "ask": 4.38, "ask_size": 151.0, "iv": 0.1875, "open_interest": 307.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0038, "vega": 0.7261, "theta": -0.1065, "rho": -0.169, "theo": 4.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-08-27T10:45:44", "percent_change": 0.0, "prev_day_close": 4.29500007629394}, {"option": "SPY261030C00713000", "bid": 62.27, "bid_size": 1.0, "ask": 65.62, "ask_size": 1.0, "iv": 0.1857, "open_interest": 25.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0037, "vega": 0.7266, "theta": -0.1044, "rho": 1.046, "theo": 63.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.14, "last_trade_time": "2026-08-27T14:04:45", "percent_change": 0.0, "prev_day_close": 66.0849990844726}, {"option": "SPY261030P00713000", "bid": 4.42, "bid_size": 261.0, "ask": 4.46, "ask_size": 151.0, "iv": 0.1864, "open_interest": 742.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0038, "vega": 0.7375, "theta": -0.1073, "rho": -0.1726, "theo": 4.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-27T09:57:03", "percent_change": 0.0, "prev_day_close": 4.37000012397766}, {"option": "SPY261030C00714000", "bid": 61.35, "bid_size": 4.0, "ask": 64.71, "ask_size": 1.0, "iv": 0.1846, "open_interest": 24.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0038, "vega": 0.7359, "theta": -0.1051, "rho": 1.0439, "theo": 63.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-06-22T11:25:56", "percent_change": 0.0, "prev_day_close": 63.810001373291}, {"option": "SPY261030P00714000", "bid": 4.51, "bid_size": 74.0, "ask": 4.54, "ask_size": 75.0, "iv": 0.1854, "open_interest": 111.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0039, "vega": 0.748, "theta": -0.1081, "rho": -0.1759, "theo": 4.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-08-26T12:26:14", "percent_change": 0.0, "prev_day_close": 4.45499992370606}, {"option": "SPY261030C00715000", "bid": 60.44, "bid_size": 1.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.1844, "open_interest": 992.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0039, "vega": 0.7452, "theta": -0.1059, "rho": 1.0418, "theo": 62.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.69, "last_trade_time": "2026-08-27T11:11:12", "percent_change": 0.0, "prev_day_close": 63.6249980926514}, {"option": "SPY261030P00715000", "bid": 4.59, "bid_size": 138.0, "ask": 4.63, "ask_size": 287.0, "iv": 0.1842, "open_interest": 957.0, "volume": 13.0, "delta": -0.1494, "gamma": 0.004, "vega": 0.7584, "theta": -0.109, "rho": -0.1791, "theo": 4.594, "change": -0.025, "open": 4.38, "high": 4.74, "low": 4.37, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-08-28T15:43:13", "percent_change": -0.55127, "prev_day_close": 4.53500008583069}, {"option": "SPY261030C00716000", "bid": 59.53, "bid_size": 1.0, "ask": 62.89, "ask_size": 1.0, "iv": 0.1824, "open_interest": 13.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.004, "vega": 0.7546, "theta": -0.1067, "rho": 1.0395, "theo": 61.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.53, "last_trade_time": "2026-08-20T09:30:30", "percent_change": 0.0, "prev_day_close": 63.3549995422363}, {"option": "SPY261030P00716000", "bid": 4.68, "bid_size": 74.0, "ask": 4.71, "ask_size": 82.0, "iv": 0.1832, "open_interest": 328.0, "volume": 5.0, "delta": -0.1523, "gamma": 0.0041, "vega": 0.7684, "theta": -0.1098, "rho": -0.182, "theo": 4.6796, "change": -0.395, "open": 4.57, "high": 4.57, "low": 4.22, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-08-28T11:03:50", "percent_change": -8.55905, "prev_day_close": 4.61500000953674}, {"option": "SPY261030C00717000", "bid": 58.62, "bid_size": 1.0, "ask": 61.98, "ask_size": 1.0, "iv": 0.1812, "open_interest": 22.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.004, "vega": 0.7641, "theta": -0.1074, "rho": 1.0372, "theo": 60.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.29, "last_trade_time": "2026-08-25T09:59:53", "percent_change": 0.0, "prev_day_close": 62.4599990844726}, {"option": "SPY261030P00717000", "bid": 4.76, "bid_size": 260.0, "ask": 4.8, "ask_size": 151.0, "iv": 0.182, "open_interest": 228.0, "volume": 5.0, "delta": -0.1554, "gamma": 0.0042, "vega": 0.7764, "theta": -0.1106, "rho": -0.1869, "theo": 4.7693, "change": -0.305, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T10:48:00", "percent_change": -6.48246, "prev_day_close": 4.70499992370606}, {"option": "SPY261030C00718000", "bid": 57.72, "bid_size": 12.0, "ask": 61.07, "ask_size": 4.0, "iv": 0.1802, "open_interest": 19.0, "volume": 5.0, "delta": 0.8452, "gamma": 0.0041, "vega": 0.7737, "theta": -0.1082, "rho": 1.0349, "theo": 59.4382, "change": -0.045, "open": 61.5, "high": 61.5, "low": 61.5, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-28T09:53:11", "percent_change": -0.0731174, "prev_day_close": 61.545000076294}, {"option": "SPY261030P00718000", "bid": 4.85, "bid_size": 259.0, "ask": 4.89, "ask_size": 151.0, "iv": 0.1809, "open_interest": 141.0, "volume": 3.0, "delta": -0.1585, "gamma": 0.0042, "vega": 0.785, "theta": -0.1115, "rho": -0.1895, "theo": 4.8606, "change": 0.015, "open": 4.51, "high": 4.81, "low": 4.51, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-28T15:27:46", "percent_change": 0.312824, "prev_day_close": 4.79500007629394}, {"option": "SPY261030C00719000", "bid": 56.82, "bid_size": 1.0, "ask": 60.17, "ask_size": 1.0, "iv": 0.1791, "open_interest": 104.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0042, "vega": 0.7835, "theta": -0.109, "rho": 1.0324, "theo": 58.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.2, "last_trade_time": "2026-08-27T12:24:21", "percent_change": 0.0, "prev_day_close": 60.644998550415}, {"option": "SPY261030P00719000", "bid": 4.95, "bid_size": 73.0, "ask": 4.99, "ask_size": 286.0, "iv": 0.1799, "open_interest": 244.0, "volume": 2.0, "delta": -0.1617, "gamma": 0.0043, "vega": 0.7941, "theta": -0.1123, "rho": -0.1927, "theo": 4.9538, "change": 0.155, "open": 4.7, "high": 5.04, "low": 4.7, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-08-28T14:24:17", "percent_change": 3.17298, "prev_day_close": 4.88499999046326}, {"option": "SPY261030C00720000", "bid": 55.92, "bid_size": 1.0, "ask": 59.27, "ask_size": 1.0, "iv": 0.1781, "open_interest": 950.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0043, "vega": 0.7934, "theta": -0.1098, "rho": 1.0298, "theo": 57.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.65, "last_trade_time": "2026-08-27T09:45:05", "percent_change": 0.0, "prev_day_close": 59.0550003051758}, {"option": "SPY261030P00720000", "bid": 5.04, "bid_size": 260.0, "ask": 5.08, "ask_size": 151.0, "iv": 0.1787, "open_interest": 1339.0, "volume": 267.0, "delta": -0.165, "gamma": 0.0044, "vega": 0.8038, "theta": -0.1132, "rho": -0.196, "theo": 5.0488, "change": 0.07, "open": 4.84, "high": 5.27, "low": 4.47, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-08-28T16:07:38", "percent_change": 1.40563, "prev_day_close": 4.97999978065491}, {"option": "SPY261030C00721000", "bid": 55.02, "bid_size": 1.0, "ask": 58.37, "ask_size": 1.0, "iv": 0.177, "open_interest": 6.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0044, "vega": 0.8035, "theta": -0.1105, "rho": 1.027, "theo": 56.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.53, "last_trade_time": "2026-08-27T11:17:16", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "SPY261030P00721000", "bid": 5.14, "bid_size": 134.0, "ask": 5.18, "ask_size": 286.0, "iv": 0.1776, "open_interest": 140.0, "volume": 1.0, "delta": -0.1684, "gamma": 0.0045, "vega": 0.8135, "theta": -0.114, "rho": -0.1994, "theo": 5.1461, "change": -0.465, "open": 4.61, "high": 4.61, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-08-28T11:03:50", "percent_change": -9.16256, "prev_day_close": 5.07500004768372}, {"option": "SPY261030C00722000", "bid": 54.12, "bid_size": 1.0, "ask": 57.48, "ask_size": 1.0, "iv": 0.1759, "open_interest": 40.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0044, "vega": 0.8137, "theta": -0.1113, "rho": 1.0241, "theo": 55.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.98, "last_trade_time": "2026-08-13T12:34:00", "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "SPY261030P00722000", "bid": 5.24, "bid_size": 72.0, "ask": 5.28, "ask_size": 285.0, "iv": 0.1766, "open_interest": 102.0, "volume": 25.0, "delta": -0.1718, "gamma": 0.0046, "vega": 0.8232, "theta": -0.1149, "rho": -0.2024, "theo": 5.2461, "change": 0.025, "open": 5.02, "high": 5.2, "low": 4.68, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T15:54:53", "percent_change": 0.483093, "prev_day_close": 5.17499995231628}, {"option": "SPY261030C00723000", "bid": 53.23, "bid_size": 1.0, "ask": 56.59, "ask_size": 1.0, "iv": 0.1748, "open_interest": 30.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0045, "vega": 0.824, "theta": -0.1121, "rho": 1.0211, "theo": 54.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.99, "last_trade_time": "2026-08-25T14:02:17", "percent_change": 0.0, "prev_day_close": 57.0550003051758}, {"option": "SPY261030P00723000", "bid": 5.34, "bid_size": 134.0, "ask": 5.38, "ask_size": 284.0, "iv": 0.1754, "open_interest": 60.0, "volume": 10.0, "delta": -0.1753, "gamma": 0.0047, "vega": 0.8331, "theta": -0.1157, "rho": -0.2059, "theo": 5.3485, "change": -0.035, "open": 5.32, "high": 5.32, "low": 4.71, "tick": "no_change", "last_trade_price": 5.24, "last_trade_time": "2026-08-28T15:40:37", "percent_change": -0.663509, "prev_day_close": 5.27500009536743}, {"option": "SPY261030C00724000", "bid": 52.34, "bid_size": 4.0, "ask": 55.7, "ask_size": 4.0, "iv": 0.1738, "open_interest": 43.0, "volume": 13.0, "delta": 0.8257, "gamma": 0.0046, "vega": 0.8344, "theta": -0.1128, "rho": 1.018, "theo": 54.0571, "change": -1.905, "open": 55.11, "high": 55.11, "low": 53.59, "tick": "down", "last_trade_price": 53.59, "last_trade_time": "2026-08-28T14:53:34", "percent_change": -3.43274, "prev_day_close": 55.4950008392334}, {"option": "SPY261030P00724000", "bid": 5.44, "bid_size": 254.0, "ask": 5.48, "ask_size": 81.0, "iv": 0.1744, "open_interest": 131.0, "volume": 25.0, "delta": -0.1789, "gamma": 0.0048, "vega": 0.8441, "theta": -0.1166, "rho": -0.21, "theo": 5.4533, "change": 0.115, "open": 4.85, "high": 5.49, "low": 4.85, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-08-28T14:47:26", "percent_change": 2.13953, "prev_day_close": 5.375}, {"option": "SPY261030C00725000", "bid": 51.45, "bid_size": 1.0, "ask": 54.81, "ask_size": 1.0, "iv": 0.1727, "open_interest": 505.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0047, "vega": 0.8449, "theta": -0.1136, "rho": 1.0147, "theo": 53.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.96, "last_trade_time": "2026-08-27T11:23:09", "percent_change": 0.0, "prev_day_close": 54.5650005340576}, {"option": "SPY261030P00725000", "bid": 5.55, "bid_size": 253.0, "ask": 5.59, "ask_size": 148.0, "iv": 0.1733, "open_interest": 4429.0, "volume": 231.0, "delta": -0.1826, "gamma": 0.0048, "vega": 0.855, "theta": -0.1174, "rho": -0.2145, "theo": 5.5608, "change": 0.045, "open": 5.3, "high": 5.77, "low": 4.9, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-08-28T16:04:48", "percent_change": 0.820421, "prev_day_close": 5.48499989509582}, {"option": "SPY261030C00726000", "bid": 50.56, "bid_size": 1.0, "ask": 53.92, "ask_size": 1.0, "iv": 0.1716, "open_interest": 79.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0048, "vega": 0.8554, "theta": -0.1144, "rho": 1.0113, "theo": 52.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.19, "last_trade_time": "2026-08-27T09:46:47", "percent_change": 0.0, "prev_day_close": 54.3799991607666}, {"option": "SPY261030P00726000", "bid": 5.66, "bid_size": 252.0, "ask": 5.7, "ask_size": 80.0, "iv": 0.1722, "open_interest": 122.0, "volume": 10.0, "delta": -0.1864, "gamma": 0.005, "vega": 0.866, "theta": -0.1183, "rho": -0.2187, "theo": 5.6712, "change": -0.02, "open": 5.9, "high": 5.9, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-08-28T15:59:25", "percent_change": -0.357784, "prev_day_close": 5.59000015258789}, {"option": "SPY261030C00727000", "bid": 49.68, "bid_size": 1.0, "ask": 53.04, "ask_size": 1.0, "iv": 0.1705, "open_interest": 50.0, "volume": 1.0, "delta": 0.8148, "gamma": 0.0049, "vega": 0.8659, "theta": -0.1151, "rho": 1.0078, "theo": 51.4018, "change": 2.565, "open": 55.42, "high": 55.42, "low": 55.42, "tick": "down", "last_trade_price": 55.42, "last_trade_time": "2026-08-28T11:11:50", "percent_change": 4.8529, "prev_day_close": 52.8549995422363}, {"option": "SPY261030P00727000", "bid": 5.78, "bid_size": 72.0, "ask": 5.82, "ask_size": 282.0, "iv": 0.1712, "open_interest": 255.0, "volume": 6.0, "delta": -0.1903, "gamma": 0.005, "vega": 0.8791, "theta": -0.1191, "rho": -0.2234, "theo": 5.785, "change": -0.495, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-08-28T11:08:40", "percent_change": -8.6766, "prev_day_close": 5.70499992370606}, {"option": "SPY261030C00728000", "bid": 48.8, "bid_size": 1.0, "ask": 52.16, "ask_size": 1.0, "iv": 0.1694, "open_interest": 268.0, "volume": 10.0, "delta": 0.8109, "gamma": 0.005, "vega": 0.8764, "theta": -0.1159, "rho": 1.0042, "theo": 50.5226, "change": -2.63, "open": 49.92, "high": 49.92, "low": 49.92, "tick": "up", "last_trade_price": 49.92, "last_trade_time": "2026-08-28T15:29:13", "percent_change": -5.00476, "prev_day_close": 52.5500011444092}, {"option": "SPY261030P00728000", "bid": 5.89, "bid_size": 251.0, "ask": 5.93, "ask_size": 79.0, "iv": 0.1701, "open_interest": 163.0, "volume": 15.0, "delta": -0.1943, "gamma": 0.0052, "vega": 0.8914, "theta": -0.12, "rho": -0.2273, "theo": 5.9019, "change": -0.305, "open": 5.22, "high": 5.51, "low": 5.22, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-08-28T11:48:00", "percent_change": -5.24506, "prev_day_close": 5.81500005722046}, {"option": "SPY261030C00729000", "bid": 47.92, "bid_size": 1.0, "ask": 51.29, "ask_size": 1.0, "iv": 0.1705, "open_interest": 88.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0051, "vega": 0.887, "theta": -0.1166, "rho": 1.0005, "theo": 49.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.62, "last_trade_time": "2026-08-11T12:31:09", "percent_change": 0.0, "prev_day_close": 51.7350006103516}, {"option": "SPY261030P00729000", "bid": 6.01, "bid_size": 250.0, "ask": 6.06, "ask_size": 282.0, "iv": 0.169, "open_interest": 118.0, "volume": 9.0, "delta": -0.1984, "gamma": 0.0052, "vega": 0.903, "theta": -0.1208, "rho": -0.2317, "theo": 6.0222, "change": 0.265, "open": 5.8, "high": 6.2, "low": 5.31, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T13:16:09", "percent_change": 4.46504, "prev_day_close": 5.93499994277954}, {"option": "SPY261030C00730000", "bid": 47.05, "bid_size": 1.0, "ask": 50.41, "ask_size": 1.0, "iv": 0.1673, "open_interest": 888.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0052, "vega": 0.8976, "theta": -0.1174, "rho": 0.9967, "theo": 48.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.16, "last_trade_time": "2026-08-27T12:40:03", "percent_change": 0.0, "prev_day_close": 49.6750011444092}, {"option": "SPY261030P00730000", "bid": 6.13, "bid_size": 251.0, "ask": 6.18, "ask_size": 281.0, "iv": 0.1679, "open_interest": 1645.0, "volume": 164.0, "delta": -0.2026, "gamma": 0.0054, "vega": 0.912, "theta": -0.1217, "rho": -0.2377, "theo": 6.1478, "change": -0.005, "open": 5.86, "high": 6.4, "low": 5.4, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-08-28T15:59:35", "percent_change": -0.0825775, "prev_day_close": 6.0550000667572}, {"option": "SPY261030C00731000", "bid": 46.18, "bid_size": 1.0, "ask": 49.54, "ask_size": 1.0, "iv": 0.1663, "open_interest": 86.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0053, "vega": 0.9083, "theta": -0.1181, "rho": 0.9928, "theo": 47.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.24, "last_trade_time": "2026-08-18T10:47:04", "percent_change": 0.0, "prev_day_close": 48.8099994659424}, {"option": "SPY261030P00731000", "bid": 6.26, "bid_size": 129.0, "ask": 6.31, "ask_size": 280.0, "iv": 0.1669, "open_interest": 95.0, "volume": 7.0, "delta": -0.2069, "gamma": 0.0054, "vega": 0.9214, "theta": -0.1225, "rho": -0.2418, "theo": 6.2764, "change": 0.05, "open": 5.58, "high": 6.23, "low": 5.58, "tick": "no_change", "last_trade_price": 6.23, "last_trade_time": "2026-08-28T15:30:09", "percent_change": 0.809064, "prev_day_close": 6.17999982833862}, {"option": "SPY261030C00732000", "bid": 45.34, "bid_size": 4.0, "ask": 48.68, "ask_size": 4.0, "iv": 0.1654, "open_interest": 65.0, "volume": 1.0, "delta": 0.7948, "gamma": 0.0054, "vega": 0.9191, "theta": -0.1189, "rho": 0.9888, "theo": 47.0368, "change": 3.08, "open": 51.62, "high": 51.62, "low": 51.62, "tick": "up", "last_trade_price": 51.62, "last_trade_time": "2026-08-28T10:55:37", "percent_change": 6.34528, "prev_day_close": 48.5400009155273}, {"option": "SPY261030P00732000", "bid": 6.39, "bid_size": 129.0, "ask": 6.44, "ask_size": 147.0, "iv": 0.1658, "open_interest": 383.0, "volume": 4.0, "delta": -0.2113, "gamma": 0.0056, "vega": 0.9319, "theta": -0.1233, "rho": -0.2459, "theo": 6.4076, "change": 0.03, "open": 6.2, "high": 6.34, "low": 6.2, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-08-28T15:51:24", "percent_change": 0.475437, "prev_day_close": 6.30999994277954}, {"option": "SPY261030C00733000", "bid": 44.48, "bid_size": 1.0, "ask": 47.82, "ask_size": 1.0, "iv": 0.1644, "open_interest": 69.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0055, "vega": 0.9301, "theta": -0.1196, "rho": 0.9846, "theo": 46.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.82, "last_trade_time": "2026-08-13T11:27:47", "percent_change": 0.0, "prev_day_close": 47.6849994659424}, {"option": "SPY261030P00733000", "bid": 6.52, "bid_size": 129.0, "ask": 6.57, "ask_size": 147.0, "iv": 0.1647, "open_interest": 205.0, "volume": 8.0, "delta": -0.2158, "gamma": 0.0057, "vega": 0.9426, "theta": -0.1241, "rho": -0.2491, "theo": 6.542, "change": -0.31, "open": 6.48, "high": 6.48, "low": 5.75, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-08-28T11:48:00", "percent_change": -4.81367, "prev_day_close": 6.44000005722046}, {"option": "SPY261030C00734000", "bid": 43.61, "bid_size": 1.0, "ask": 46.96, "ask_size": 1.0, "iv": 0.1642, "open_interest": 38.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0056, "vega": 0.9412, "theta": -0.1203, "rho": 0.9802, "theo": 45.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.49, "last_trade_time": "2026-08-18T09:30:24", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "SPY261030P00734000", "bid": 6.66, "bid_size": 128.0, "ask": 6.71, "ask_size": 146.0, "iv": 0.1637, "open_interest": 296.0, "volume": 12.0, "delta": -0.2204, "gamma": 0.0058, "vega": 0.9525, "theta": -0.125, "rho": -0.2531, "theo": 6.6807, "change": 0.095, "open": 6.37, "high": 6.67, "low": 6.31, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-08-28T15:24:12", "percent_change": 1.44487, "prev_day_close": 6.57500004768372}, {"option": "SPY261030C00735000", "bid": 42.78, "bid_size": 1.0, "ask": 46.1, "ask_size": 1.0, "iv": 0.1624, "open_interest": 211.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0057, "vega": 0.9523, "theta": -0.121, "rho": 0.9756, "theo": 44.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.73, "last_trade_time": "2026-08-27T12:15:28", "percent_change": 0.0, "prev_day_close": 45.9599990844727}, {"option": "SPY261030P00735000", "bid": 6.8, "bid_size": 128.0, "ask": 6.85, "ask_size": 147.0, "iv": 0.1626, "open_interest": 3671.0, "volume": 41.0, "delta": -0.2252, "gamma": 0.0059, "vega": 0.9629, "theta": -0.1258, "rho": -0.2577, "theo": 6.8228, "change": 0.115, "open": 6.59, "high": 6.83, "low": 5.97, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-08-28T14:09:19", "percent_change": 1.71259, "prev_day_close": 6.71499991416931}, {"option": "SPY261030C00736000", "bid": 41.92, "bid_size": 1.0, "ask": 45.25, "ask_size": 1.0, "iv": 0.1613, "open_interest": 58.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0058, "vega": 0.9635, "theta": -0.1217, "rho": 0.9708, "theo": 43.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-27T11:27:16", "percent_change": 0.0, "prev_day_close": 45.1200008392334}, {"option": "SPY261030P00736000", "bid": 6.95, "bid_size": 128.0, "ask": 7.0, "ask_size": 146.0, "iv": 0.1616, "open_interest": 146.0, "volume": 44.0, "delta": -0.23, "gamma": 0.006, "vega": 0.9742, "theta": -0.1266, "rho": -0.2633, "theo": 6.9683, "change": -0.005, "open": 6.58, "high": 7.2, "low": 6.1, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-28T15:56:40", "percent_change": -0.0729397, "prev_day_close": 6.85500001907349}, {"option": "SPY261030C00737000", "bid": 41.31, "bid_size": 4.0, "ask": 44.41, "ask_size": 1.0, "iv": 0.1616, "open_interest": 97.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0059, "vega": 0.9747, "theta": -0.1224, "rho": 0.9658, "theo": 42.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.59, "last_trade_time": "2026-08-27T11:26:27", "percent_change": 0.0, "prev_day_close": 44.269998550415}, {"option": "SPY261030P00737000", "bid": 7.1, "bid_size": 128.0, "ask": 7.15, "ask_size": 146.0, "iv": 0.1606, "open_interest": 169.0, "volume": 13.0, "delta": -0.235, "gamma": 0.0061, "vega": 0.9861, "theta": -0.1274, "rho": -0.2683, "theo": 7.1178, "change": 0.11, "open": 6.74, "high": 7.11, "low": 6.35, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-08-28T15:48:23", "percent_change": 1.57143, "prev_day_close": 7.0}, {"option": "SPY261030C00738000", "bid": 40.23, "bid_size": 1.0, "ask": 43.57, "ask_size": 1.0, "iv": 0.1593, "open_interest": 142.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.006, "vega": 0.9859, "theta": -0.1231, "rho": 0.9606, "theo": 41.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.76, "last_trade_time": "2026-08-27T11:19:53", "percent_change": 0.0, "prev_day_close": 43.4050006866455}, {"option": "SPY261030P00738000", "bid": 7.25, "bid_size": 127.0, "ask": 7.3, "ask_size": 145.0, "iv": 0.1595, "open_interest": 1137.0, "volume": 26.0, "delta": -0.2401, "gamma": 0.0062, "vega": 0.998, "theta": -0.1282, "rho": -0.2735, "theo": 7.2718, "change": 0.02, "open": 6.88, "high": 7.47, "low": 6.88, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-08-28T15:55:45", "percent_change": 0.279332, "prev_day_close": 7.15999984741211}, {"option": "SPY261030C00739000", "bid": 39.64, "bid_size": 4.0, "ask": 42.73, "ask_size": 1.0, "iv": 0.1596, "open_interest": 199.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0061, "vega": 0.997, "theta": -0.1238, "rho": 0.9554, "theo": 41.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.69, "last_trade_time": "2026-08-20T11:02:02", "percent_change": 0.0, "prev_day_close": 42.5699996948242}, {"option": "SPY261030P00739000", "bid": 7.41, "bid_size": 127.0, "ask": 7.46, "ask_size": 145.0, "iv": 0.1585, "open_interest": 548.0, "volume": 10.0, "delta": -0.2453, "gamma": 0.0064, "vega": 1.0113, "theta": -0.129, "rho": -0.2792, "theo": 7.431, "change": 0.2, "open": 7.04, "high": 7.66, "low": 7.04, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-08-28T13:35:45", "percent_change": 2.73598, "prev_day_close": 7.30999994277954}, {"option": "SPY261030C00740000", "bid": 38.55, "bid_size": 1.0, "ask": 41.89, "ask_size": 4.0, "iv": 0.1572, "open_interest": 1752.0, "volume": 7.0, "delta": 0.7573, "gamma": 0.0062, "vega": 1.008, "theta": -0.1244, "rho": 0.95, "theo": 40.2402, "change": -1.575, "open": 42.86, "high": 44.53, "low": 40.13, "tick": "up", "last_trade_price": 40.17, "last_trade_time": "2026-08-28T15:14:01", "percent_change": -3.77291, "prev_day_close": 41.7450008392334}, {"option": "SPY261030P00740000", "bid": 7.58, "bid_size": 68.0, "ask": 7.63, "ask_size": 145.0, "iv": 0.1575, "open_interest": 1846.0, "volume": 130.0, "delta": -0.2507, "gamma": 0.0065, "vega": 1.0244, "theta": -0.1298, "rho": -0.2842, "theo": 7.5949, "change": 0.12, "open": 7.24, "high": 7.93, "low": 6.67, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-08-28T16:10:06", "percent_change": 1.60643, "prev_day_close": 7.46999979019165}, {"option": "SPY261030C00741000", "bid": 37.72, "bid_size": 1.0, "ask": 41.06, "ask_size": 1.0, "iv": 0.1562, "open_interest": 162.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0063, "vega": 1.019, "theta": -0.1251, "rho": 0.9445, "theo": 39.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.29, "last_trade_time": "2026-08-24T09:44:58", "percent_change": 0.0, "prev_day_close": 40.9150009155273}, {"option": "SPY261030P00741000", "bid": 7.74, "bid_size": 126.0, "ask": 7.79, "ask_size": 78.0, "iv": 0.1565, "open_interest": 492.0, "volume": 8.0, "delta": -0.2562, "gamma": 0.0066, "vega": 1.0349, "theta": -0.1306, "rho": -0.293, "theo": 7.7649, "change": 0.09, "open": 6.94, "high": 7.87, "low": 6.86, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-08-28T16:03:17", "percent_change": 1.17801, "prev_day_close": 7.6399998664856}, {"option": "SPY261030C00742000", "bid": 36.89, "bid_size": 1.0, "ask": 40.24, "ask_size": 4.0, "iv": 0.1552, "open_interest": 370.0, "volume": 1.0, "delta": 0.7468, "gamma": 0.0064, "vega": 1.03, "theta": -0.1257, "rho": 0.9388, "theo": 38.5836, "change": 1.915, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-28T10:48:45", "percent_change": 4.77735, "prev_day_close": 40.0849990844727}, {"option": "SPY261030P00742000", "bid": 7.92, "bid_size": 126.0, "ask": 7.97, "ask_size": 144.0, "iv": 0.1554, "open_interest": 334.0, "volume": 15.0, "delta": -0.2619, "gamma": 0.0067, "vega": 1.0439, "theta": -0.1313, "rho": -0.2977, "theo": 7.9407, "change": 0.075, "open": 7.49, "high": 7.92, "low": 7.3, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-08-28T15:54:53", "percent_change": 0.959692, "prev_day_close": 7.81500005722046}, {"option": "SPY261030C00743000", "bid": 36.09, "bid_size": 1.0, "ask": 39.42, "ask_size": 1.0, "iv": 0.1543, "open_interest": 1064.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0065, "vega": 1.0409, "theta": -0.1263, "rho": 0.933, "theo": 37.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.99, "last_trade_time": "2026-08-24T11:30:23", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "SPY261030P00743000", "bid": 8.1, "bid_size": 126.0, "ask": 8.15, "ask_size": 144.0, "iv": 0.1544, "open_interest": 441.0, "volume": 1.0, "delta": -0.2677, "gamma": 0.0068, "vega": 1.0547, "theta": -0.132, "rho": -0.3019, "theo": 8.1203, "change": 0.33, "open": 8.31, "high": 8.31, "low": 8.31, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-08-28T13:30:15", "percent_change": 4.13534, "prev_day_close": 7.98000001907349}, {"option": "SPY261030C00744000", "bid": 35.32, "bid_size": 1.0, "ask": 38.61, "ask_size": 4.0, "iv": 0.1536, "open_interest": 242.0, "volume": 5.0, "delta": 0.7357, "gamma": 0.0067, "vega": 1.0519, "theta": -0.1269, "rho": 0.927, "theo": 36.9461, "change": 2.7, "open": 39.88, "high": 41.13, "low": 39.51, "tick": "up", "last_trade_price": 41.13, "last_trade_time": "2026-08-28T11:37:51", "percent_change": 7.02576, "prev_day_close": 38.4300003051758}, {"option": "SPY261030P00744000", "bid": 8.28, "bid_size": 124.0, "ask": 8.33, "ask_size": 77.0, "iv": 0.1534, "open_interest": 94.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.007, "vega": 1.0648, "theta": -0.1328, "rho": -0.3047, "theo": 8.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-27T11:04:49", "percent_change": 0.0, "prev_day_close": 8.16499996185303}, {"option": "SPY261030C00745000", "bid": 34.42, "bid_size": 12.0, "ask": 37.8, "ask_size": 4.0, "iv": 0.1522, "open_interest": 984.0, "volume": 4.0, "delta": 0.73, "gamma": 0.0068, "vega": 1.0629, "theta": -0.1274, "rho": 0.9208, "theo": 36.1349, "change": -2.015, "open": 36.32, "high": 36.32, "low": 35.61, "tick": "down", "last_trade_price": 35.61, "last_trade_time": "2026-08-28T15:00:56", "percent_change": -5.35548, "prev_day_close": 37.625}, {"option": "SPY261030P00745000", "bid": 8.47, "bid_size": 124.0, "ask": 8.52, "ask_size": 77.0, "iv": 0.1524, "open_interest": 1308.0, "volume": 343.0, "delta": -0.2797, "gamma": 0.0071, "vega": 1.074, "theta": -0.1335, "rho": -0.3108, "theo": 8.4957, "change": 0.05, "open": 8.08, "high": 8.8, "low": 7.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T15:26:39", "percent_change": 0.598804, "prev_day_close": 8.34999990463257}, {"option": "SPY261030C00746000", "bid": 35.1, "bid_size": 4.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.1582, "open_interest": 286.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0069, "vega": 1.0739, "theta": -0.128, "rho": 0.9142, "theo": 35.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-08-26T11:30:59", "percent_change": 0.0, "prev_day_close": 36.8199996948242}, {"option": "SPY261030P00746000", "bid": 8.67, "bid_size": 123.0, "ask": 8.72, "ask_size": 144.0, "iv": 0.1515, "open_interest": 629.0, "volume": 13.0, "delta": -0.2859, "gamma": 0.0072, "vega": 1.0844, "theta": -0.1342, "rho": -0.3174, "theo": 8.6905, "change": 0.09, "open": 7.7, "high": 8.9, "low": 7.7, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-08-28T15:59:19", "percent_change": 1.05386, "prev_day_close": 8.54000043869019}, {"option": "SPY261030C00747000", "bid": 32.84, "bid_size": 20.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.1504, "open_interest": 13.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.007, "vega": 1.0849, "theta": -0.1285, "rho": 0.9075, "theo": 34.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.49, "last_trade_time": "2026-08-27T09:51:09", "percent_change": 0.0, "prev_day_close": 36.0049991607666}, {"option": "SPY261030P00747000", "bid": 8.87, "bid_size": 122.0, "ask": 8.92, "ask_size": 142.0, "iv": 0.1505, "open_interest": 84.0, "volume": 2.0, "delta": -0.2922, "gamma": 0.0074, "vega": 1.0956, "theta": -0.1348, "rho": -0.323, "theo": 8.8905, "change": 0.07, "open": 8.81, "high": 8.81, "low": 8.81, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-08-28T15:30:09", "percent_change": 0.800912, "prev_day_close": 8.74000024795532}, {"option": "SPY261030C00748000", "bid": 32.07, "bid_size": 1.0, "ask": 35.41, "ask_size": 4.0, "iv": 0.1495, "open_interest": 33.0, "volume": 2.0, "delta": 0.7121, "gamma": 0.0071, "vega": 1.0957, "theta": -0.129, "rho": 0.9005, "theo": 33.734, "change": -0.31, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-08-28T10:29:08", "percent_change": -0.880429, "prev_day_close": 35.2099990844727}, {"option": "SPY261030P00748000", "bid": 9.08, "bid_size": 122.0, "ask": 9.13, "ask_size": 142.0, "iv": 0.1495, "open_interest": 207.0, "volume": 50.0, "delta": -0.2987, "gamma": 0.0075, "vega": 1.107, "theta": -0.1355, "rho": -0.3292, "theo": 9.097, "change": 0.41, "open": 7.98, "high": 9.35, "low": 7.98, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-28T13:30:53", "percent_change": 4.58613, "prev_day_close": 8.94000005722046}, {"option": "SPY261030C00749000", "bid": 31.52, "bid_size": 4.0, "ask": 34.63, "ask_size": 1.0, "iv": 0.1497, "open_interest": 361.0, "volume": 1.0, "delta": 0.7058, "gamma": 0.0072, "vega": 1.1063, "theta": -0.1295, "rho": 0.8933, "theo": 32.9453, "change": 0.42, "open": 34.84, "high": 34.84, "low": 34.84, "tick": "up", "last_trade_price": 34.84, "last_trade_time": "2026-08-28T10:33:50", "percent_change": 1.22022, "prev_day_close": 34.4200000762939}, {"option": "SPY261030P00749000", "bid": 9.29, "bid_size": 122.0, "ask": 9.34, "ask_size": 142.0, "iv": 0.1486, "open_interest": 302.0, "volume": 23.0, "delta": -0.3054, "gamma": 0.0076, "vega": 1.1175, "theta": -0.1362, "rho": -0.3351, "theo": 9.3102, "change": 0.38, "open": 9.38, "high": 9.53, "low": 9.2, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-08-28T13:16:09", "percent_change": 4.153, "prev_day_close": 9.15000009536743}, {"option": "SPY261030C00750000", "bid": 30.46, "bid_size": 12.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.1436, "open_interest": 2480.0, "volume": 3.0, "delta": 0.6994, "gamma": 0.0074, "vega": 1.1167, "theta": -0.13, "rho": 0.886, "theo": 32.1625, "change": -1.37, "open": 36.25, "high": 36.25, "low": 32.0, "tick": "up", "last_trade_price": 32.26, "last_trade_time": "2026-08-28T15:48:06", "percent_change": -4.07374, "prev_day_close": 33.6299991607666}, {"option": "SPY261030P00750000", "bid": 9.51, "bid_size": 121.0, "ask": 9.56, "ask_size": 102.0, "iv": 0.1476, "open_interest": 5942.0, "volume": 655.0, "delta": -0.3123, "gamma": 0.0078, "vega": 1.1308, "theta": -0.1368, "rho": -0.3421, "theo": 9.5303, "change": 0.105, "open": 9.15, "high": 10.0, "low": 8.3, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-08-28T15:30:23", "percent_change": 1.12119, "prev_day_close": 9.36500024795532}, {"option": "SPY261030C00751000", "bid": 29.75, "bid_size": 1.0, "ask": 33.07, "ask_size": 4.0, "iv": 0.1468, "open_interest": 67.0, "volume": 2.0, "delta": 0.6929, "gamma": 0.0075, "vega": 1.1269, "theta": -0.1304, "rho": 0.8786, "theo": 31.386, "change": -0.1, "open": 31.7, "high": 32.75, "low": 31.7, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-08-28T15:54:53", "percent_change": -0.304415, "prev_day_close": 32.8500003814697}, {"option": "SPY261030P00751000", "bid": 9.74, "bid_size": 121.0, "ask": 9.79, "ask_size": 141.0, "iv": 0.1466, "open_interest": 648.0, "volume": 127.0, "delta": -0.3192, "gamma": 0.0079, "vega": 1.1409, "theta": -0.1373, "rho": -0.3529, "theo": 9.7582, "change": 0.13, "open": 8.46, "high": 9.72, "low": 8.46, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-08-28T16:02:52", "percent_change": 1.35558, "prev_day_close": 9.58999967575073}, {"option": "SPY261030C00752000", "bid": 28.94, "bid_size": 1.0, "ask": 32.31, "ask_size": 4.0, "iv": 0.1457, "open_interest": 183.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0076, "vega": 1.1369, "theta": -0.1308, "rho": 0.871, "theo": 30.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.13, "last_trade_time": "2026-08-27T14:01:20", "percent_change": 0.0, "prev_day_close": 32.0799999237061}, {"option": "SPY261030P00752000", "bid": 9.97, "bid_size": 120.0, "ask": 10.03, "ask_size": 140.0, "iv": 0.1457, "open_interest": 264.0, "volume": 24.0, "delta": -0.3264, "gamma": 0.008, "vega": 1.1491, "theta": -0.1379, "rho": -0.357, "theo": 9.9938, "change": -1.14, "open": 9.42, "high": 9.42, "low": 8.68, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-08-28T11:00:38", "percent_change": -11.609, "prev_day_close": 9.82000017166138}, {"option": "SPY261030C00753000", "bid": 28.16, "bid_size": 12.0, "ask": 31.54, "ask_size": 4.0, "iv": 0.1446, "open_interest": 12.0, "volume": 6.0, "delta": 0.6793, "gamma": 0.0077, "vega": 1.1468, "theta": -0.1311, "rho": 0.8633, "theo": 29.8521, "change": 0.36, "open": 33.78, "high": 34.07, "low": 31.52, "tick": "up", "last_trade_price": 31.67, "last_trade_time": "2026-08-28T11:59:29", "percent_change": 1.14979, "prev_day_close": 31.3100004196167}, {"option": "SPY261030P00753000", "bid": 10.21, "bid_size": 118.0, "ask": 10.27, "ask_size": 139.0, "iv": 0.1447, "open_interest": 49.0, "volume": 18.0, "delta": -0.3338, "gamma": 0.0082, "vega": 1.1584, "theta": -0.1384, "rho": -0.3592, "theo": 10.2359, "change": 0.1, "open": 9.73, "high": 10.51, "low": 8.96, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-28T15:46:09", "percent_change": 0.995028, "prev_day_close": 10.0499997138977}, {"option": "SPY261030C00754000", "bid": 27.4, "bid_size": 4.0, "ask": 30.79, "ask_size": 4.0, "iv": 0.1437, "open_interest": 148.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0078, "vega": 1.1565, "theta": -0.1315, "rho": 0.8553, "theo": 29.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-26T15:00:58", "percent_change": 0.0, "prev_day_close": 30.5650005340576}, {"option": "SPY261030P00754000", "bid": 10.46, "bid_size": 118.0, "ask": 10.52, "ask_size": 139.0, "iv": 0.1438, "open_interest": 114.0, "volume": 12.0, "delta": -0.3413, "gamma": 0.0083, "vega": 1.1659, "theta": -0.1389, "rho": -0.3663, "theo": 10.4855, "change": -0.315, "open": 9.98, "high": 9.98, "low": 9.98, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-08-28T10:25:00", "percent_change": -3.05974, "prev_day_close": 10.2950000762939}, {"option": "SPY261030C00755000", "bid": 26.66, "bid_size": 12.0, "ask": 30.05, "ask_size": 4.0, "iv": 0.1429, "open_interest": 622.0, "volume": 40.0, "delta": 0.6652, "gamma": 0.008, "vega": 1.166, "theta": -0.1318, "rho": 0.847, "theo": 28.3451, "change": -1.145, "open": 31.1, "high": 33.0, "low": 27.79, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-08-28T15:46:36", "percent_change": -3.84293, "prev_day_close": 29.7950000762939}, {"option": "SPY261030P00755000", "bid": 10.72, "bid_size": 63.0, "ask": 10.77, "ask_size": 74.0, "iv": 0.1429, "open_interest": 1134.0, "volume": 74.0, "delta": -0.3489, "gamma": 0.0084, "vega": 1.1739, "theta": -0.1393, "rho": -0.3726, "theo": 10.7406, "change": 0.205, "open": 10.61, "high": 11.0, "low": 9.51, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-28T16:14:58", "percent_change": 1.94405, "prev_day_close": 10.5450000762939}, {"option": "SPY261030C00756000", "bid": 25.96, "bid_size": 1.0, "ask": 29.31, "ask_size": 4.0, "iv": 0.1422, "open_interest": 31.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0081, "vega": 1.1754, "theta": -0.132, "rho": 0.8384, "theo": 27.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.72, "last_trade_time": "2026-08-21T09:35:31", "percent_change": 0.0, "prev_day_close": 29.0650005340576}, {"option": "SPY261030P00756000", "bid": 10.98, "bid_size": 117.0, "ask": 11.04, "ask_size": 138.0, "iv": 0.142, "open_interest": 318.0, "volume": 4.0, "delta": -0.3568, "gamma": 0.0086, "vega": 1.1829, "theta": -0.1398, "rho": -0.3781, "theo": 11.0027, "change": 0.08, "open": 9.85, "high": 10.9, "low": 9.85, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-08-28T15:50:01", "percent_change": 0.740743, "prev_day_close": 10.7999997138977}, {"option": "SPY261030C00757000", "bid": 25.23, "bid_size": 12.0, "ask": 28.58, "ask_size": 4.0, "iv": 0.1413, "open_interest": 166.0, "volume": 1.0, "delta": 0.6505, "gamma": 0.0082, "vega": 1.1845, "theta": -0.1322, "rho": 0.8295, "theo": 26.867, "change": -1.325, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-28T13:00:40", "percent_change": -4.67785, "prev_day_close": 28.3249998092651}, {"option": "SPY261030P00757000", "bid": 11.25, "bid_size": 116.0, "ask": 11.31, "ask_size": 136.0, "iv": 0.141, "open_interest": 227.0, "volume": 2.0, "delta": -0.3648, "gamma": 0.0087, "vega": 1.1917, "theta": -0.1402, "rho": -0.385, "theo": 11.2732, "change": 0.445, "open": 10.44, "high": 11.51, "low": 10.44, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-08-28T12:25:47", "percent_change": 4.02169, "prev_day_close": 11.0650000572205}, {"option": "SPY261030C00758000", "bid": 24.46, "bid_size": 4.0, "ask": 27.85, "ask_size": 4.0, "iv": 0.1402, "open_interest": 21.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0083, "vega": 1.1933, "theta": -0.1324, "rho": 0.8204, "theo": 26.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.34, "last_trade_time": "2026-08-27T16:03:35", "percent_change": 0.0, "prev_day_close": 27.5849990844727}, {"option": "SPY261030P00758000", "bid": 11.53, "bid_size": 116.0, "ask": 11.59, "ask_size": 136.0, "iv": 0.1401, "open_interest": 112.0, "volume": 18.0, "delta": -0.373, "gamma": 0.0088, "vega": 1.2002, "theta": -0.1406, "rho": -0.3932, "theo": 11.5527, "change": 0.215, "open": 10.88, "high": 11.83, "low": 10.04, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-28T15:36:29", "percent_change": 1.89678, "prev_day_close": 11.335000038147}, {"option": "SPY261030C00759000", "bid": 23.75, "bid_size": 4.0, "ask": 27.13, "ask_size": 4.0, "iv": 0.1393, "open_interest": 76.0, "volume": 1.0, "delta": 0.6352, "gamma": 0.0084, "vega": 1.2017, "theta": -0.1326, "rho": 0.8111, "theo": 25.4198, "change": 0.72, "open": 27.59, "high": 27.59, "low": 27.59, "tick": "up", "last_trade_price": 27.59, "last_trade_time": "2026-08-28T09:51:02", "percent_change": 2.67957, "prev_day_close": 26.8699998855591}, {"option": "SPY261030P00759000", "bid": 11.82, "bid_size": 115.0, "ask": 11.88, "ask_size": 135.0, "iv": 0.1393, "open_interest": 311.0, "volume": 173.0, "delta": -0.3813, "gamma": 0.009, "vega": 1.2093, "theta": -0.1409, "rho": -0.4012, "theo": 11.8407, "change": 0.15, "open": 10.45, "high": 12.31, "low": 10.26, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-08-28T16:02:52", "percent_change": 1.29087, "prev_day_close": 11.6200003623962}, {"option": "SPY261030C00760000", "bid": 24.2, "bid_size": 26.0, "ask": 24.84, "ask_size": 28.0, "iv": 0.1367, "open_interest": 3420.0, "volume": 31.0, "delta": 0.6273, "gamma": 0.0086, "vega": 1.2097, "theta": -0.1327, "rho": 0.8018, "theo": 24.7083, "change": -1.42, "open": 28.9, "high": 28.9, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-28T15:49:27", "percent_change": -5.43645, "prev_day_close": 26.1199998855591}, {"option": "SPY261030P00760000", "bid": 12.12, "bid_size": 82.0, "ask": 12.18, "ask_size": 134.0, "iv": 0.1384, "open_interest": 1533.0, "volume": 773.0, "delta": -0.3898, "gamma": 0.0091, "vega": 1.2172, "theta": -0.1411, "rho": -0.4112, "theo": 12.139, "change": 0.075, "open": 11.59, "high": 12.67, "low": 10.47, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-08-28T15:55:52", "percent_change": 0.629986, "prev_day_close": 11.9050002098084}, {"option": "SPY261030C00761000", "bid": 23.08, "bid_size": 4.0, "ask": 24.19, "ask_size": 4.0, "iv": 0.1344, "open_interest": 192.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.0087, "vega": 1.2173, "theta": -0.1327, "rho": 0.7923, "theo": 24.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-08-26T10:25:25", "percent_change": 0.0, "prev_day_close": 25.4300003051758}, {"option": "SPY261030P00761000", "bid": 12.42, "bid_size": 114.0, "ask": 12.49, "ask_size": 134.0, "iv": 0.1375, "open_interest": 41.0, "volume": 24.0, "delta": -0.3985, "gamma": 0.0092, "vega": 1.2223, "theta": -0.1413, "rho": -0.4122, "theo": 12.448, "change": 0.695, "open": 11.92, "high": 12.9, "low": 10.87, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-28T13:08:20", "percent_change": 5.69439, "prev_day_close": 12.2049999237061}, {"option": "SPY261030C00762000", "bid": 22.4, "bid_size": 4.0, "ask": 24.08, "ask_size": 4.0, "iv": 0.136, "open_interest": 155.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0088, "vega": 1.2245, "theta": -0.1327, "rho": 0.7826, "theo": 23.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-27T09:41:06", "percent_change": 0.0, "prev_day_close": 24.7450008392334}, {"option": "SPY261030P00762000", "bid": 12.74, "bid_size": 112.0, "ask": 12.8, "ask_size": 133.0, "iv": 0.1366, "open_interest": 41.0, "volume": 18.0, "delta": -0.4074, "gamma": 0.0094, "vega": 1.228, "theta": -0.1415, "rho": -0.4192, "theo": 12.766, "change": 0.665, "open": 12.08, "high": 13.18, "low": 11.34, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-08-28T13:23:02", "percent_change": 5.31362, "prev_day_close": 12.5149998664856}, {"option": "SPY261030C00763000", "bid": 21.73, "bid_size": 12.0, "ask": 23.39, "ask_size": 20.0, "iv": 0.1352, "open_interest": 18.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0089, "vega": 1.2313, "theta": -0.1327, "rho": 0.7726, "theo": 22.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-08-27T14:48:14", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "SPY261030P00763000", "bid": 13.06, "bid_size": 112.0, "ask": 13.13, "ask_size": 133.0, "iv": 0.1357, "open_interest": 132.0, "volume": 16.0, "delta": -0.4165, "gamma": 0.0095, "vega": 1.233, "theta": -0.1416, "rho": -0.4244, "theo": 13.0913, "change": 0.3, "open": 12.25, "high": 13.19, "low": 11.46, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-08-28T15:47:59", "percent_change": 2.33827, "prev_day_close": 12.8299999237061}, {"option": "SPY261030C00764000", "bid": 21.06, "bid_size": 2.0, "ask": 22.71, "ask_size": 70.0, "iv": 0.1343, "open_interest": 149.0, "volume": 2.0, "delta": 0.5942, "gamma": 0.009, "vega": 1.2377, "theta": -0.1326, "rho": 0.7624, "theo": 21.9471, "change": -0.41, "open": 26.62, "high": 26.62, "low": 22.96, "tick": "down", "last_trade_price": 22.96, "last_trade_time": "2026-08-28T12:39:57", "percent_change": -1.75439, "prev_day_close": 23.3699998855591}, {"option": "SPY261030P00764000", "bid": 13.4, "bid_size": 112.0, "ask": 13.46, "ask_size": 72.0, "iv": 0.1349, "open_interest": 212.0, "volume": 29.0, "delta": -0.4257, "gamma": 0.0096, "vega": 1.2376, "theta": -0.1417, "rho": -0.4308, "theo": 13.4253, "change": -1.345, "open": 13.23, "high": 13.23, "low": 11.81, "tick": "no_change", "last_trade_price": 11.81, "last_trade_time": "2026-08-28T11:20:09", "percent_change": -10.2243, "prev_day_close": 13.1550002098084}, {"option": "SPY261030C00765000", "bid": 20.41, "bid_size": 201.0, "ask": 22.04, "ask_size": 216.0, "iv": 0.1336, "open_interest": 965.0, "volume": 18.0, "delta": 0.5856, "gamma": 0.0091, "vega": 1.2438, "theta": -0.1324, "rho": 0.7517, "theo": 21.2794, "change": -1.74, "open": 23.35, "high": 25.55, "low": 20.93, "tick": "down", "last_trade_price": 20.93, "last_trade_time": "2026-08-28T14:55:44", "percent_change": -7.67534, "prev_day_close": 22.6700000762939}, {"option": "SPY261030P00765000", "bid": 13.74, "bid_size": 111.0, "ask": 13.81, "ask_size": 132.0, "iv": 0.134, "open_interest": 1323.0, "volume": 124.0, "delta": -0.4351, "gamma": 0.0097, "vega": 1.242, "theta": -0.1418, "rho": -0.4364, "theo": 13.7698, "change": 0.24, "open": 12.91, "high": 14.26, "low": 11.89, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-08-28T16:00:08", "percent_change": 1.77909, "prev_day_close": 13.4900002479553}, {"option": "SPY261030C00766000", "bid": 19.77, "bid_size": 72.0, "ask": 21.38, "ask_size": 4.0, "iv": 0.1328, "open_interest": 305.0, "volume": 11.0, "delta": 0.5768, "gamma": 0.0092, "vega": 1.2493, "theta": -0.1322, "rho": 0.7409, "theo": 20.6213, "change": -1.05, "open": 24.02, "high": 24.55, "low": 20.97, "tick": "down", "last_trade_price": 20.97, "last_trade_time": "2026-08-28T15:51:19", "percent_change": -4.76839, "prev_day_close": 22.0199995040894}, {"option": "SPY261030P00766000", "bid": 14.1, "bid_size": 111.0, "ask": 14.17, "ask_size": 132.0, "iv": 0.1333, "open_interest": 661.0, "volume": 43.0, "delta": -0.4447, "gamma": 0.0098, "vega": 1.2468, "theta": -0.1417, "rho": -0.4472, "theo": 14.1246, "change": 0.355, "open": 13.62, "high": 14.46, "low": 12.24, "tick": "no_change", "last_trade_price": 14.19, "last_trade_time": "2026-08-28T16:06:59", "percent_change": 2.56596, "prev_day_close": 13.835000038147}, {"option": "SPY261030C00767000", "bid": 19.13, "bid_size": 121.0, "ask": 20.72, "ask_size": 121.0, "iv": 0.132, "open_interest": 536.0, "volume": 5.0, "delta": 0.5679, "gamma": 0.0093, "vega": 1.2543, "theta": -0.132, "rho": 0.7298, "theo": 19.9731, "change": -1.085, "open": 21.78, "high": 22.8, "low": 20.28, "tick": "down", "last_trade_price": 20.28, "last_trade_time": "2026-08-28T13:39:38", "percent_change": -5.0784, "prev_day_close": 21.3649997711182}, {"option": "SPY261030P00767000", "bid": 14.46, "bid_size": 111.0, "ask": 14.53, "ask_size": 132.0, "iv": 0.1324, "open_interest": 297.0, "volume": 32.0, "delta": -0.4544, "gamma": 0.01, "vega": 1.2504, "theta": -0.1416, "rho": -0.4545, "theo": 14.4902, "change": 0.36, "open": 13.66, "high": 14.66, "low": 12.93, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-08-28T16:09:29", "percent_change": 2.537, "prev_day_close": 14.1900000572205}, {"option": "SPY261030C00768000", "bid": 18.5, "bid_size": 20.0, "ask": 20.08, "ask_size": 20.0, "iv": 0.1312, "open_interest": 155.0, "volume": 6.0, "delta": 0.5589, "gamma": 0.0094, "vega": 1.2586, "theta": -0.1317, "rho": 0.7188, "theo": 19.335, "change": -1.035, "open": 22.07, "high": 23.18, "low": 19.43, "tick": "up", "last_trade_price": 19.69, "last_trade_time": "2026-08-28T15:57:32", "percent_change": -4.99397, "prev_day_close": 20.7250003814697}, {"option": "SPY261030P00768000", "bid": 14.84, "bid_size": 110.0, "ask": 14.91, "ask_size": 130.0, "iv": 0.1316, "open_interest": 227.0, "volume": 40.0, "delta": -0.4642, "gamma": 0.0101, "vega": 1.2533, "theta": -0.1415, "rho": -0.4616, "theo": 14.8691, "change": 0.195, "open": 13.91, "high": 15.53, "low": 13.06, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-28T15:58:45", "percent_change": 1.33975, "prev_day_close": 14.5549998283386}, {"option": "SPY261030C00769000", "bid": 17.89, "bid_size": 139.0, "ask": 19.45, "ask_size": 139.0, "iv": 0.1305, "open_interest": 192.0, "volume": 40.0, "delta": 0.5497, "gamma": 0.0094, "vega": 1.2624, "theta": -0.1313, "rho": 0.7076, "theo": 18.7071, "change": -1.315, "open": 21.02, "high": 21.02, "low": 18.68, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-08-28T15:51:47", "percent_change": -6.54717, "prev_day_close": 20.085000038147}, {"option": "SPY261030P00769000", "bid": 15.23, "bid_size": 59.0, "ask": 15.3, "ask_size": 130.0, "iv": 0.1308, "open_interest": 194.0, "volume": 115.0, "delta": -0.4743, "gamma": 0.0102, "vega": 1.2535, "theta": -0.1412, "rho": -0.4655, "theo": 15.2617, "change": 0.33, "open": 14.47, "high": 15.79, "low": 13.2, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-08-28T16:14:27", "percent_change": 2.21032, "prev_day_close": 14.9299998283386}, {"option": "SPY261030C00770000", "bid": 18.06, "bid_size": 106.0, "ask": 18.12, "ask_size": 127.0, "iv": 0.13, "open_interest": 3418.0, "volume": 106.0, "delta": 0.5404, "gamma": 0.0095, "vega": 1.2656, "theta": -0.1309, "rho": 0.6963, "theo": 18.0895, "change": -1.325, "open": 19.9, "high": 22.07, "low": 17.84, "tick": "down", "last_trade_price": 18.11, "last_trade_time": "2026-08-28T16:12:46", "percent_change": -6.8176, "prev_day_close": 19.4350004196167}, {"option": "SPY261030P00770000", "bid": 15.63, "bid_size": 79.0, "ask": 15.7, "ask_size": 130.0, "iv": 0.13, "open_interest": 3650.0, "volume": 667.0, "delta": -0.4845, "gamma": 0.0103, "vega": 1.2553, "theta": -0.1409, "rho": -0.4704, "theo": 15.6638, "change": 0.28, "open": 14.8, "high": 16.37, "low": 13.51, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-08-28T16:10:24", "percent_change": 1.82768, "prev_day_close": 15.3200001716614}, {"option": "SPY261030C00771000", "bid": 17.46, "bid_size": 108.0, "ask": 17.51, "ask_size": 69.0, "iv": 0.1292, "open_interest": 206.0, "volume": 39.0, "delta": 0.531, "gamma": 0.0096, "vega": 1.2681, "theta": -0.1304, "rho": 0.6847, "theo": 17.4826, "change": -1.11, "open": 20.04, "high": 21.33, "low": 17.21, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-08-28T15:27:28", "percent_change": -5.8886, "prev_day_close": 18.8500003814697}, {"option": "SPY261030P00771000", "bid": 16.04, "bid_size": 59.0, "ask": 16.11, "ask_size": 130.0, "iv": 0.1292, "open_interest": 104.0, "volume": 162.0, "delta": -0.4948, "gamma": 0.0104, "vega": 1.2552, "theta": -0.1405, "rho": -0.4751, "theo": 16.0759, "change": 0.2, "open": 15.26, "high": 16.49, "low": 14.18, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-08-28T15:50:04", "percent_change": 1.27307, "prev_day_close": 15.710000038147}, {"option": "SPY261030C00772000", "bid": 16.87, "bid_size": 59.0, "ask": 16.92, "ask_size": 129.0, "iv": 0.1285, "open_interest": 61.0, "volume": 112.0, "delta": 0.5214, "gamma": 0.0097, "vega": 1.2701, "theta": -0.1298, "rho": 0.6728, "theo": 16.8866, "change": -1.24, "open": 18.98, "high": 18.98, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-28T15:35:04", "percent_change": -6.79824, "prev_day_close": 18.2399997711182}, {"option": "SPY261030P00772000", "bid": 16.46, "bid_size": 110.0, "ask": 16.53, "ask_size": 130.0, "iv": 0.1285, "open_interest": 203.0, "volume": 141.0, "delta": -0.5054, "gamma": 0.0104, "vega": 1.2544, "theta": -0.1401, "rho": -0.4796, "theo": 16.4991, "change": 0.28, "open": 15.65, "high": 16.75, "low": 14.35, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-28T15:14:54", "percent_change": 1.73697, "prev_day_close": 16.1199998855591}, {"option": "SPY261030C00773000", "bid": 16.28, "bid_size": 109.0, "ask": 16.34, "ask_size": 129.0, "iv": 0.1278, "open_interest": 80.0, "volume": 199.0, "delta": 0.5118, "gamma": 0.0098, "vega": 1.2713, "theta": -0.1292, "rho": 0.6606, "theo": 16.3018, "change": -1.05, "open": 18.68, "high": 19.82, "low": 16.01, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-28T15:42:16", "percent_change": -5.94901, "prev_day_close": 17.6499996185303}, {"option": "SPY261030P00773000", "bid": 16.89, "bid_size": 110.0, "ask": 16.97, "ask_size": 130.0, "iv": 0.1277, "open_interest": 164.0, "volume": 74.0, "delta": -0.516, "gamma": 0.0105, "vega": 1.2534, "theta": -0.1396, "rho": -0.4895, "theo": 16.9342, "change": 0.35, "open": 15.9, "high": 17.24, "low": 14.73, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-08-28T15:54:03", "percent_change": 2.11608, "prev_day_close": 16.539999961853}, {"option": "SPY261030C00774000", "bid": 15.71, "bid_size": 109.0, "ask": 15.76, "ask_size": 1.0, "iv": 0.1271, "open_interest": 627.0, "volume": 80.0, "delta": 0.502, "gamma": 0.0098, "vega": 1.2719, "theta": -0.1286, "rho": 0.6483, "theo": 15.7286, "change": -1.06, "open": 18.04, "high": 19.57, "low": 15.48, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-28T15:55:42", "percent_change": -6.21337, "prev_day_close": 17.0600004196167}, {"option": "SPY261030P00774000", "bid": 17.34, "bid_size": 110.0, "ask": 17.41, "ask_size": 130.0, "iv": 0.127, "open_interest": 283.0, "volume": 130.0, "delta": -0.5267, "gamma": 0.0106, "vega": 1.2523, "theta": -0.139, "rho": -0.4979, "theo": 17.3818, "change": 0.375, "open": 16.5, "high": 17.86, "low": 15.01, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-28T15:59:16", "percent_change": 2.20913, "prev_day_close": 16.9750003814697}, {"option": "SPY261030C00775000", "bid": 15.15, "bid_size": 110.0, "ask": 15.21, "ask_size": 130.0, "iv": 0.1264, "open_interest": 5222.0, "volume": 164.0, "delta": 0.4922, "gamma": 0.0099, "vega": 1.2717, "theta": -0.1278, "rho": 0.6359, "theo": 15.1669, "change": -1.12, "open": 17.21, "high": 18.7, "low": 14.92, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-08-28T15:33:33", "percent_change": -6.79199, "prev_day_close": 16.4899997711182}, {"option": "SPY261030P00775000", "bid": 17.79, "bid_size": 109.0, "ask": 17.87, "ask_size": 129.0, "iv": 0.1263, "open_interest": 478.0, "volume": 153.0, "delta": -0.5375, "gamma": 0.0107, "vega": 1.2479, "theta": -0.1384, "rho": -0.5046, "theo": 17.8434, "change": 0.5, "open": 16.88, "high": 18.33, "low": 15.36, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-08-28T15:49:09", "percent_change": 2.87026, "prev_day_close": 17.4200000762939}, {"option": "SPY261030C00776000", "bid": 14.6, "bid_size": 110.0, "ask": 14.66, "ask_size": 130.0, "iv": 0.1257, "open_interest": 151.0, "volume": 2.0, "delta": 0.4822, "gamma": 0.0099, "vega": 1.2708, "theta": -0.127, "rho": 0.6235, "theo": 14.6171, "change": -1.43, "open": 14.73, "high": 14.73, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-28T14:50:01", "percent_change": -8.97677, "prev_day_close": 15.9299998283386}, {"option": "SPY261030P00776000", "bid": 18.27, "bid_size": 59.0, "ask": 18.34, "ask_size": 129.0, "iv": 0.1255, "open_interest": 389.0, "volume": 6.0, "delta": -0.5485, "gamma": 0.0107, "vega": 1.2414, "theta": -0.1376, "rho": -0.5068, "theo": 18.3227, "change": 0.58, "open": 16.02, "high": 18.46, "low": 15.81, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-08-28T14:32:45", "percent_change": 3.24385, "prev_day_close": 17.8800001144409}, {"option": "SPY261030C00777000", "bid": 14.07, "bid_size": 59.0, "ask": 14.12, "ask_size": 130.0, "iv": 0.125, "open_interest": 297.0, "volume": 7.0, "delta": 0.4722, "gamma": 0.01, "vega": 1.2692, "theta": -0.1262, "rho": 0.6111, "theo": 14.079, "change": 2.38, "open": 16.0, "high": 17.76, "low": 15.3, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-08-28T11:01:47", "percent_change": 15.4746, "prev_day_close": 15.3799996376038}, {"option": "SPY261030P00777000", "bid": 18.75, "bid_size": 108.0, "ask": 18.83, "ask_size": 128.0, "iv": 0.1248, "open_interest": 761.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0108, "vega": 1.2373, "theta": -0.1367, "rho": -0.5083, "theo": 18.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.14, "last_trade_time": "2026-08-27T12:36:59", "percent_change": 0.0, "prev_day_close": 18.3400001525879}, {"option": "SPY261030C00778000", "bid": 13.54, "bid_size": 110.0, "ask": 13.6, "ask_size": 130.0, "iv": 0.1244, "open_interest": 827.0, "volume": 5.0, "delta": 0.4621, "gamma": 0.01, "vega": 1.2668, "theta": -0.1252, "rho": 0.5985, "theo": 13.5528, "change": -0.94, "open": 14.66, "high": 16.91, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-28T15:44:28", "percent_change": -6.33423, "prev_day_close": 14.8399996757507}, {"option": "SPY261030P00778000", "bid": 19.25, "bid_size": 106.0, "ask": 19.33, "ask_size": 127.0, "iv": 0.1241, "open_interest": 62.0, "volume": 13.0, "delta": -0.5707, "gamma": 0.0108, "vega": 1.232, "theta": -0.1358, "rho": -0.5143, "theo": 19.3147, "change": -0.43, "open": 17.96, "high": 18.73, "low": 16.85, "tick": "down", "last_trade_price": 18.39, "last_trade_time": "2026-08-28T12:08:00", "percent_change": -2.28481, "prev_day_close": 18.8200006484985}, {"option": "SPY261030C00779000", "bid": 13.03, "bid_size": 111.0, "ask": 13.08, "ask_size": 132.0, "iv": 0.1238, "open_interest": 399.0, "volume": 128.0, "delta": 0.452, "gamma": 0.01, "vega": 1.2636, "theta": -0.1242, "rho": 0.5857, "theo": 13.0386, "change": -0.92, "open": 15.09, "high": 15.32, "low": 13.0, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-08-28T15:44:28", "percent_change": -6.42907, "prev_day_close": 14.3099999427795}, {"option": "SPY261030P00779000", "bid": 18.79, "bid_size": 121.0, "ask": 20.77, "ask_size": 80.0, "iv": 0.1233, "open_interest": 327.0, "volume": 9.0, "delta": -0.582, "gamma": 0.0108, "vega": 1.225, "theta": -0.1348, "rho": -0.5185, "theo": 19.8287, "change": 1.145, "open": 18.84, "high": 20.46, "low": 17.41, "tick": "no_change", "last_trade_price": 20.46, "last_trade_time": "2026-08-28T13:07:33", "percent_change": 5.92803, "prev_day_close": 19.3150005340576}, {"option": "SPY261030C00780000", "bid": 12.53, "bid_size": 82.0, "ask": 12.58, "ask_size": 133.0, "iv": 0.1232, "open_interest": 6362.0, "volume": 261.0, "delta": 0.4418, "gamma": 0.01, "vega": 1.2595, "theta": -0.1232, "rho": 0.5726, "theo": 12.5369, "change": -0.96, "open": 14.13, "high": 15.93, "low": 12.35, "tick": "up", "last_trade_price": 12.84, "last_trade_time": "2026-08-28T15:55:51", "percent_change": -6.95652, "prev_day_close": 13.7999997138977}, {"option": "SPY261030P00780000", "bid": 19.74, "bid_size": 231.0, "ask": 20.87, "ask_size": 222.0, "iv": 0.1226, "open_interest": 246.0, "volume": 311.0, "delta": -0.5932, "gamma": 0.0109, "vega": 1.2186, "theta": -0.1337, "rho": -0.527, "theo": 20.3544, "change": 0.425, "open": 19.27, "high": 20.89, "low": 17.5, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-28T16:06:17", "percent_change": 2.14376, "prev_day_close": 19.8249998092651}, {"option": "SPY261030C00781000", "bid": 12.04, "bid_size": 61.0, "ask": 12.09, "ask_size": 134.0, "iv": 0.1225, "open_interest": 536.0, "volume": 2.0, "delta": 0.4315, "gamma": 0.01, "vega": 1.2546, "theta": -0.122, "rho": 0.5595, "theo": 12.0475, "change": -1.11, "open": 12.2, "high": 12.2, "low": 12.18, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-08-28T14:30:05", "percent_change": -8.35215, "prev_day_close": 13.2900004386902}, {"option": "SPY261030P00781000", "bid": 20.26, "bid_size": 121.0, "ask": 21.49, "ask_size": 121.0, "iv": 0.1222, "open_interest": 82.0, "volume": 244.0, "delta": -0.6045, "gamma": 0.0109, "vega": 1.2103, "theta": -0.1326, "rho": -0.529, "theo": 20.8946, "change": -1.49, "open": 19.82, "high": 20.34, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-28T10:44:03", "percent_change": -7.32547, "prev_day_close": 20.3400001525879}, {"option": "SPY261030C00782000", "bid": 11.56, "bid_size": 114.0, "ask": 11.61, "ask_size": 134.0, "iv": 0.1219, "open_interest": 326.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.01, "vega": 1.249, "theta": -0.1208, "rho": 0.5463, "theo": 11.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-08-27T15:46:44", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "SPY261030P00782000", "bid": 20.36, "bid_size": 4.0, "ask": 22.44, "ask_size": 4.0, "iv": 0.1214, "open_interest": 306.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0109, "vega": 1.1978, "theta": -0.1312, "rho": -0.5372, "theo": 21.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-08-20T09:55:28", "percent_change": 0.0, "prev_day_close": 20.8799991607666}, {"option": "SPY261030C00783000", "bid": 11.09, "bid_size": 115.0, "ask": 11.14, "ask_size": 1.0, "iv": 0.1213, "open_interest": 21183.0, "volume": 5.0, "delta": 0.411, "gamma": 0.01, "vega": 1.2425, "theta": -0.1196, "rho": 0.5333, "theo": 11.1064, "change": 0.67, "open": 12.99, "high": 12.99, "low": 12.99, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-08-28T09:45:33", "percent_change": 5.43831, "prev_day_close": 12.3200001716614}, {"option": "SPY261030P00783000", "bid": 20.91, "bid_size": 4.0, "ask": 23.02, "ask_size": 4.0, "iv": 0.1208, "open_interest": 54.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0109, "vega": 1.1827, "theta": -0.1298, "rho": -0.5354, "theo": 22.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-27T10:19:41", "percent_change": 0.0, "prev_day_close": 21.414999961853}, {"option": "SPY261030C00784000", "bid": 10.64, "bid_size": 116.0, "ask": 10.69, "ask_size": 139.0, "iv": 0.1208, "open_interest": 99.0, "volume": 6.0, "delta": 0.4007, "gamma": 0.01, "vega": 1.2354, "theta": -0.1183, "rho": 0.5204, "theo": 10.6543, "change": -1.29, "open": 13.44, "high": 13.58, "low": 10.56, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-08-28T14:59:10", "percent_change": -10.8861, "prev_day_close": 11.8499999046326}, {"option": "SPY261030P00784000", "bid": 21.47, "bid_size": 4.0, "ask": 23.62, "ask_size": 4.0, "iv": 0.1202, "open_interest": 164.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0108, "vega": 1.1719, "theta": -0.1283, "rho": -0.5385, "theo": 22.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.12, "last_trade_time": "2026-08-24T12:05:34", "percent_change": 0.0, "prev_day_close": 21.9800004959106}, {"option": "SPY261030C00785000", "bid": 10.2, "bid_size": 117.0, "ask": 10.25, "ask_size": 140.0, "iv": 0.1202, "open_interest": 6718.0, "volume": 1575.0, "delta": 0.3904, "gamma": 0.01, "vega": 1.2274, "theta": -0.1169, "rho": 0.5074, "theo": 10.2146, "change": -1.13, "open": 11.56, "high": 13.31, "low": 10.05, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-08-28T16:05:41", "percent_change": -9.92098, "prev_day_close": 11.3899998664856}, {"option": "SPY261030P00785000", "bid": 22.39, "bid_size": 6.0, "ask": 24.22, "ask_size": 2.0, "iv": 0.121, "open_interest": 181.0, "volume": 3.0, "delta": -0.65, "gamma": 0.0108, "vega": 1.1606, "theta": -0.1268, "rho": -0.5396, "theo": 23.2065, "change": -2.38, "open": 20.26, "high": 20.26, "low": 20.17, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-08-28T11:00:48", "percent_change": -10.5543, "prev_day_close": 22.5500001907349}, {"option": "SPY261030C00786000", "bid": 9.77, "bid_size": 120.0, "ask": 9.82, "ask_size": 142.0, "iv": 0.1197, "open_interest": 198.0, "volume": 12.0, "delta": 0.3801, "gamma": 0.0099, "vega": 1.2185, "theta": -0.1154, "rho": 0.4942, "theo": 9.7873, "change": -0.885, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-28T13:51:04", "percent_change": -8.09328, "prev_day_close": 10.9349999427795}, {"option": "SPY261030P00786000", "bid": 22.17, "bid_size": 1.0, "ask": 25.52, "ask_size": 1.0, "iv": 0.1187, "open_interest": 18.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.0107, "vega": 1.1481, "theta": -0.1252, "rho": -0.5489, "theo": 23.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2026-08-20T13:58:59", "percent_change": 0.0, "prev_day_close": 23.1300001144409}, {"option": "SPY261030C00787000", "bid": 9.35, "bid_size": 121.0, "ask": 9.4, "ask_size": 78.0, "iv": 0.1191, "open_interest": 161.0, "volume": 48.0, "delta": 0.3698, "gamma": 0.0099, "vega": 1.2088, "theta": -0.114, "rho": 0.4809, "theo": 9.3724, "change": -0.515, "open": 10.76, "high": 12.31, "low": 9.99, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-08-28T12:21:16", "percent_change": -4.90243, "prev_day_close": 10.5050001144409}, {"option": "SPY261030P00787000", "bid": 22.67, "bid_size": 1.0, "ask": 26.13, "ask_size": 1.0, "iv": 0.1188, "open_interest": 7.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0107, "vega": 1.136, "theta": -0.1234, "rho": -0.5484, "theo": 24.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-08-20T15:30:20", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "SPY261030C00788000", "bid": 8.95, "bid_size": 123.0, "ask": 9.0, "ask_size": 146.0, "iv": 0.1187, "open_interest": 247.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0098, "vega": 1.1981, "theta": -0.1124, "rho": 0.4676, "theo": 8.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-08-27T15:50:04", "percent_change": 0.0, "prev_day_close": 10.0800004005432}, {"option": "SPY261030P00788000", "bid": 23.29, "bid_size": 1.0, "ask": 26.76, "ask_size": 1.0, "iv": 0.1182, "open_interest": 521.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0106, "vega": 1.1189, "theta": -0.1216, "rho": -0.5515, "theo": 25.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-08-20T15:58:29", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SPY261030C00789000", "bid": 8.56, "bid_size": 126.0, "ask": 8.61, "ask_size": 148.0, "iv": 0.1181, "open_interest": 303.0, "volume": 48.0, "delta": 0.3495, "gamma": 0.0098, "vega": 1.1867, "theta": -0.1108, "rho": 0.4545, "theo": 8.5797, "change": -1.16, "open": 10.26, "high": 11.39, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-08-28T14:49:08", "percent_change": -11.9959, "prev_day_close": 9.66999959945679}, {"option": "SPY261030P00789000", "bid": 23.94, "bid_size": 1.0, "ask": 27.41, "ask_size": 1.0, "iv": 0.1176, "open_interest": 216.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0105, "vega": 1.0971, "theta": -0.1196, "rho": -0.5529, "theo": 25.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-08-25T12:07:54", "percent_change": 0.0, "prev_day_close": 24.9549999237061}, {"option": "SPY261030C00790000", "bid": 8.18, "bid_size": 128.0, "ask": 8.22, "ask_size": 2.0, "iv": 0.1176, "open_interest": 6008.0, "volume": 93.0, "delta": 0.3393, "gamma": 0.0097, "vega": 1.1747, "theta": -0.1091, "rho": 0.4416, "theo": 8.2017, "change": -1.01, "open": 9.5, "high": 10.78, "low": 8.25, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-08-28T14:43:40", "percent_change": -10.8954, "prev_day_close": 9.26999998092651}, {"option": "SPY261030P00790000", "bid": 24.6, "bid_size": 4.0, "ask": 28.06, "ask_size": 4.0, "iv": 0.117, "open_interest": 390.0, "volume": 1.0, "delta": -0.7061, "gamma": 0.0104, "vega": 1.0751, "theta": -0.1176, "rho": -0.5528, "theo": 26.3954, "change": 0.65, "open": 26.25, "high": 26.25, "low": 26.25, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-28T10:14:08", "percent_change": 2.53906, "prev_day_close": 25.6000003814697}, {"option": "SPY261030C00791000", "bid": 7.81, "bid_size": 130.0, "ask": 7.86, "ask_size": 153.0, "iv": 0.1172, "open_interest": 16.0, "volume": 15.0, "delta": 0.3293, "gamma": 0.0096, "vega": 1.1621, "theta": -0.1074, "rho": 0.4289, "theo": 7.8354, "change": -0.955, "open": 10.05, "high": 10.05, "low": 7.93, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-08-28T15:35:04", "percent_change": -10.7485, "prev_day_close": 8.88499975204468}, {"option": "SPY261030P00791000", "bid": 25.28, "bid_size": 1.0, "ask": 28.74, "ask_size": 4.0, "iv": 0.1166, "open_interest": 88.0, "volume": 1.0, "delta": -0.7171, "gamma": 0.0103, "vega": 1.0589, "theta": -0.1154, "rho": -0.5535, "theo": 27.0736, "change": -0.48, "open": 25.78, "high": 25.78, "low": 25.78, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-08-28T12:11:35", "percent_change": -1.82787, "prev_day_close": 26.2599992752075}, {"option": "SPY261030C00792000", "bid": 7.45, "bid_size": 133.0, "ask": 7.5, "ask_size": 156.0, "iv": 0.1167, "open_interest": 24.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0096, "vega": 1.1487, "theta": -0.1056, "rho": 0.4161, "theo": 7.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-26T11:13:15", "percent_change": 0.0, "prev_day_close": 8.50500011444092}, {"option": "SPY261030P00792000", "bid": 25.97, "bid_size": 4.0, "ask": 29.31, "ask_size": 4.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0102, "vega": 1.0416, "theta": -0.1132, "rho": -0.5603, "theo": 27.7634, "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": 26.914999961853}, {"option": "SPY261030C00793000", "bid": 7.11, "bid_size": 136.0, "ask": 7.16, "ask_size": 159.0, "iv": 0.1163, "open_interest": 246.0, "volume": 10.0, "delta": 0.3094, "gamma": 0.0095, "vega": 1.1345, "theta": -0.1038, "rho": 0.4033, "theo": 7.1383, "change": -0.91, "open": 7.7, "high": 7.7, "low": 7.22, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-08-28T13:07:58", "percent_change": -11.1794, "prev_day_close": 8.1399998664856}, {"option": "SPY261030P00793000", "bid": 26.67, "bid_size": 1.0, "ask": 30.12, "ask_size": 1.0, "iv": 0.1157, "open_interest": 85.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0101, "vega": 1.0262, "theta": -0.111, "rho": -0.5594, "theo": 28.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.23, "last_trade_time": "2026-08-13T12:31:20", "percent_change": 0.0, "prev_day_close": 27.5899991989136}, {"option": "SPY261030C00794000", "bid": 6.78, "bid_size": 139.0, "ask": 6.82, "ask_size": 162.0, "iv": 0.1158, "open_interest": 153.0, "volume": 5.0, "delta": 0.2996, "gamma": 0.0094, "vega": 1.1195, "theta": -0.1019, "rho": 0.3904, "theo": 6.8072, "change": -0.795, "open": 8.22, "high": 8.22, "low": 6.99, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-08-28T13:16:09", "percent_change": -10.2119, "prev_day_close": 7.78500008583069}, {"option": "SPY261030P00794000", "bid": 27.39, "bid_size": 1.0, "ask": 30.83, "ask_size": 1.0, "iv": 0.1152, "open_interest": 1.0, "volume": 3.0, "delta": -0.7494, "gamma": 0.01, "vega": 1.0054, "theta": -0.1086, "rho": -0.5616, "theo": 29.1777, "change": -2.025, "open": 26.26, "high": 26.26, "low": 26.26, "tick": "down", "last_trade_price": 26.26, "last_trade_time": "2026-08-28T11:40:29", "percent_change": -7.15927, "prev_day_close": 28.2849998474121}, {"option": "SPY261030C00795000", "bid": 6.46, "bid_size": 140.0, "ask": 6.5, "ask_size": 163.0, "iv": 0.1154, "open_interest": 296.0, "volume": 51.0, "delta": 0.29, "gamma": 0.0092, "vega": 1.1037, "theta": -0.1, "rho": 0.3778, "theo": 6.4878, "change": -0.935, "open": 7.9, "high": 7.97, "low": 6.51, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-08-28T16:05:41", "percent_change": -12.5588, "prev_day_close": 7.4449999332428}, {"option": "SPY261030P00795000", "bid": 28.21, "bid_size": 4.0, "ask": 31.56, "ask_size": 4.0, "iv": 0.1153, "open_interest": 2.0, "volume": 2.0, "delta": -0.7598, "gamma": 0.0098, "vega": 0.9805, "theta": -0.1062, "rho": -0.5596, "theo": 29.9065, "change": -1.38, "open": 26.49, "high": 27.6, "low": 26.49, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-08-28T11:47:56", "percent_change": -4.76191, "prev_day_close": 28.9800004959106}, {"option": "SPY261030C00796000", "bid": 6.15, "bid_size": 141.0, "ask": 6.19, "ask_size": 164.0, "iv": 0.115, "open_interest": 109.0, "volume": 2.0, "delta": 0.2804, "gamma": 0.0091, "vega": 1.0874, "theta": -0.0981, "rho": 0.3655, "theo": 6.1795, "change": -0.755, "open": 7.78, "high": 7.78, "low": 6.36, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-08-28T14:34:30", "percent_change": -10.6114, "prev_day_close": 7.11500000953674}, {"option": "SPY261030P00796000", "bid": 28.86, "bid_size": 1.0, "ask": 32.29, "ask_size": 1.0, "iv": 0.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0096, "vega": 0.9508, "theta": -0.1036, "rho": -0.5566, "theo": 30.6513, "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": 30.2299995422363}, {"option": "SPY261030C00797000", "bid": 5.85, "bid_size": 142.0, "ask": 5.89, "ask_size": 89.0, "iv": 0.1146, "open_interest": 1726.0, "volume": 2.0, "delta": 0.271, "gamma": 0.009, "vega": 1.0706, "theta": -0.0961, "rho": 0.3534, "theo": 5.8823, "change": -0.815, "open": 7.57, "high": 7.57, "low": 5.98, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-28T15:32:56", "percent_change": -11.9941, "prev_day_close": 6.79500007629394}, {"option": "SPY261030P00797000", "bid": 29.61, "bid_size": 1.0, "ask": 33.04, "ask_size": 4.0, "iv": 0.1138, "open_interest": 1.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0095, "vega": 0.9271, "theta": -0.1011, "rho": -0.5564, "theo": 31.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.91, "last_trade_time": "2026-08-13T10:08:18", "percent_change": 0.0, "prev_day_close": 30.4150009155273}, {"option": "SPY261030C00798000", "bid": 5.56, "bid_size": 145.0, "ask": 5.61, "ask_size": 168.0, "iv": 0.1143, "open_interest": 196.0, "volume": 24.0, "delta": 0.2616, "gamma": 0.0089, "vega": 1.0535, "theta": -0.094, "rho": 0.3415, "theo": 5.5958, "change": -0.685, "open": 6.4, "high": 7.83, "low": 5.68, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-28T15:55:59", "percent_change": -10.5628, "prev_day_close": 6.48499989509582}, {"option": "SPY261030P00798000", "bid": 30.61, "bid_size": 4.0, "ask": 33.81, "ask_size": 4.0, "iv": 0.1148, "open_interest": 3.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0093, "vega": 0.906, "theta": -0.0984, "rho": -0.5617, "theo": 32.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-07T09:47:25", "percent_change": 0.0, "prev_day_close": 31.1700000762939}, {"option": "SPY261030C00799000", "bid": 5.29, "bid_size": 146.0, "ask": 5.33, "ask_size": 169.0, "iv": 0.1139, "open_interest": 485.0, "volume": 5.0, "delta": 0.2525, "gamma": 0.0088, "vega": 1.0357, "theta": -0.092, "rho": 0.3296, "theo": 5.32, "change": -0.805, "open": 7.29, "high": 7.29, "low": 5.38, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-08-28T16:03:17", "percent_change": -13.0154, "prev_day_close": 6.18499994277954}, {"option": "SPY261030P00799000", "bid": 31.16, "bid_size": 1.0, "ask": 34.58, "ask_size": 1.0, "iv": 0.1132, "open_interest": 2.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0091, "vega": 0.8878, "theta": -0.0958, "rho": -0.5599, "theo": 32.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-08-27T16:08:30", "percent_change": 0.0, "prev_day_close": 31.9050006866455}, {"option": "SPY261030C00800000", "bid": 5.02, "bid_size": 148.0, "ask": 5.06, "ask_size": 91.0, "iv": 0.1135, "open_interest": 6347.0, "volume": 9876.0, "delta": 0.2434, "gamma": 0.0086, "vega": 1.0172, "theta": -0.0899, "rho": 0.3177, "theo": 5.0547, "change": -0.745, "open": 6.24, "high": 7.16, "low": 4.94, "tick": "no_change", "last_trade_price": 5.16, "last_trade_time": "2026-08-28T15:54:32", "percent_change": -12.6164, "prev_day_close": 5.90499997138977}, {"option": "SPY261030P00800000", "bid": 31.95, "bid_size": 1.0, "ask": 35.37, "ask_size": 1.0, "iv": 0.1129, "open_interest": 61.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0089, "vega": 0.8646, "theta": -0.093, "rho": -0.5603, "theo": 33.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.74, "last_trade_time": "2026-08-27T16:08:30", "percent_change": 0.0, "prev_day_close": 32.6650009155273}, {"option": "SPY261030C00801000", "bid": 4.77, "bid_size": 151.0, "ask": 4.81, "ask_size": 171.0, "iv": 0.1132, "open_interest": 784.0, "volume": 4.0, "delta": 0.2346, "gamma": 0.0085, "vega": 0.9982, "theta": -0.0878, "rho": 0.306, "theo": 4.7999, "change": -0.655, "open": 6.18, "high": 6.18, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-28T13:58:47", "percent_change": -11.6444, "prev_day_close": 5.625}, {"option": "SPY261030P00801000", "bid": 33.05, "bid_size": 1.0, "ask": 36.16, "ask_size": 1.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0087, "vega": 0.8398, "theta": -0.0903, "rho": -0.5526, "theo": 34.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4600009918213}, {"option": "SPY261030C00802000", "bid": 4.52, "bid_size": 152.0, "ask": 4.56, "ask_size": 93.0, "iv": 0.1128, "open_interest": 416.0, "volume": 1.0, "delta": 0.2259, "gamma": 0.0083, "vega": 0.9786, "theta": -0.0857, "rho": 0.2947, "theo": 4.5552, "change": -0.905, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-28T14:56:43", "percent_change": -16.9001, "prev_day_close": 5.35500001907349}, {"option": "SPY261030P00802000", "bid": 33.56, "bid_size": 1.0, "ask": 36.97, "ask_size": 1.0, "iv": 0.1121, "open_interest": 8.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0085, "vega": 0.8066, "theta": -0.0874, "rho": -0.5515, "theo": 35.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-08-11T15:30:16", "percent_change": 0.0, "prev_day_close": 34.7950000762939}, {"option": "SPY261030C00803000", "bid": 4.29, "bid_size": 154.0, "ask": 4.33, "ask_size": 175.0, "iv": 0.1126, "open_interest": 2326.0, "volume": 6.0, "delta": 0.2174, "gamma": 0.0081, "vega": 0.9589, "theta": -0.0836, "rho": 0.2837, "theo": 4.3204, "change": -0.345, "open": 6.18, "high": 6.18, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-28T12:21:38", "percent_change": -6.75808, "prev_day_close": 5.10500001907349}, {"option": "SPY261030P00803000", "bid": 34.38, "bid_size": 1.0, "ask": 37.79, "ask_size": 1.0, "iv": 0.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0082, "vega": 0.7777, "theta": -0.0845, "rho": -0.5508, "theo": 36.153, "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": 35.5849990844727}, {"option": "SPY261030C00804000", "bid": 4.07, "bid_size": 84.0, "ask": 4.1, "ask_size": 95.0, "iv": 0.1122, "open_interest": 802.0, "volume": 3.0, "delta": 0.209, "gamma": 0.008, "vega": 0.939, "theta": -0.0814, "rho": 0.273, "theo": 4.0951, "change": -0.365, "open": 4.71, "high": 5.17, "low": 4.49, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-08-28T12:34:40", "percent_change": -7.51802, "prev_day_close": 4.85500001907349}, {"option": "SPY261030P00804000", "bid": 35.22, "bid_size": 1.0, "ask": 38.62, "ask_size": 4.0, "iv": 0.1115, "open_interest": 0.0, "volume": 1.0, "delta": -0.8451, "gamma": 0.008, "vega": 0.753, "theta": -0.0816, "rho": -0.5547, "theo": 36.9806, "change": 0.74, "open": 37.14, "high": 37.14, "low": 37.14, "tick": "up", "last_trade_price": 37.14, "last_trade_time": "2026-08-28T15:30:57", "percent_change": 2.03297, "prev_day_close": 36.3999996185303}, {"option": "SPY261030C00805000", "bid": 3.85, "bid_size": 300.0, "ask": 3.89, "ask_size": 338.0, "iv": 0.112, "open_interest": 891.0, "volume": 28.0, "delta": 0.2008, "gamma": 0.0078, "vega": 0.9189, "theta": -0.0793, "rho": 0.2624, "theo": 3.8792, "change": -0.685, "open": 5.15, "high": 5.74, "low": 3.77, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-08-28T15:15:41", "percent_change": -14.8429, "prev_day_close": 4.61500000953674}, {"option": "SPY261030P00805000", "bid": 36.06, "bid_size": 1.0, "ask": 39.46, "ask_size": 1.0, "iv": 0.1113, "open_interest": 5.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0078, "vega": 0.7323, "theta": -0.0788, "rho": -0.5506, "theo": 37.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2026-08-27T14:21:35", "percent_change": 0.0, "prev_day_close": 36.6600017547607}, {"option": "SPY261030C00806000", "bid": 3.64, "bid_size": 304.0, "ask": 3.68, "ask_size": 180.0, "iv": 0.1116, "open_interest": 292.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0076, "vega": 0.8983, "theta": -0.0771, "rho": 0.2518, "theo": 3.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-27T10:11:54", "percent_change": 0.0, "prev_day_close": 4.39499998092651}, {"option": "SPY261030P00806000", "bid": 37.23, "bid_size": 10.0, "ask": 40.03, "ask_size": 10.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0075, "vega": 0.7101, "theta": -0.0759, "rho": -0.5519, "theo": 38.6597, "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": 38.0799999237061}, {"option": "SPY261030C00807000", "bid": 3.45, "bid_size": 162.0, "ask": 3.49, "ask_size": 345.0, "iv": 0.1115, "open_interest": 687.0, "volume": 7.0, "delta": 0.185, "gamma": 0.0075, "vega": 0.8773, "theta": -0.075, "rho": 0.2415, "theo": 3.4751, "change": 0.435, "open": 4.3, "high": 4.61, "low": 4.3, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-08-28T09:49:38", "percent_change": 10.4192, "prev_day_close": 4.17499995231628}, {"option": "SPY261030P00807000", "bid": 37.78, "bid_size": 1.0, "ask": 41.17, "ask_size": 1.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0073, "vega": 0.6848, "theta": -0.073, "rho": -0.5412, "theo": 39.5148, "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": 38.9099998474121}, {"option": "SPY261030C00808000", "bid": 3.26, "bid_size": 311.0, "ask": 3.3, "ask_size": 348.0, "iv": 0.1112, "open_interest": 1049.0, "volume": 22.0, "delta": 0.1774, "gamma": 0.0073, "vega": 0.856, "theta": -0.0728, "rho": 0.2315, "theo": 3.2865, "change": 0.945, "open": 4.5, "high": 4.91, "low": 4.5, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-08-28T11:05:07", "percent_change": 23.8335, "prev_day_close": 3.9650000333786}, {"option": "SPY261030P00808000", "bid": 38.65, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.1013, "open_interest": 1.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.007, "vega": 0.6536, "theta": -0.0701, "rho": -0.5406, "theo": 40.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-27T12:03:26", "percent_change": 0.0, "prev_day_close": 39.1649990081787}, {"option": "SPY261030C00809000", "bid": 3.08, "bid_size": 315.0, "ask": 3.12, "ask_size": 351.0, "iv": 0.1109, "open_interest": 506.0, "volume": 7.0, "delta": 0.17, "gamma": 0.0071, "vega": 0.8347, "theta": -0.0706, "rho": 0.2219, "theo": 3.1064, "change": 0.865, "open": 4.48, "high": 4.63, "low": 4.48, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-08-28T11:25:52", "percent_change": 22.9748, "prev_day_close": 3.76499998569488}, {"option": "SPY261030P00809000", "bid": 39.53, "bid_size": 1.0, "ask": 42.91, "ask_size": 1.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0068, "vega": 0.623, "theta": -0.0672, "rho": -0.5396, "theo": 41.2572, "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": 40.1350002288818}, {"option": "SPY261030C00810000", "bid": 2.91, "bid_size": 168.0, "ask": 2.95, "ask_size": 354.0, "iv": 0.1107, "open_interest": 2644.0, "volume": 59.0, "delta": 0.1628, "gamma": 0.0069, "vega": 0.8135, "theta": -0.0685, "rho": 0.2126, "theo": 2.9345, "change": -0.535, "open": 3.95, "high": 4.26, "low": 2.9, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-08-28T15:50:29", "percent_change": -15.007, "prev_day_close": 3.56499993801117}, {"option": "SPY261030P00810000", "bid": 40.42, "bid_size": 1.0, "ask": 43.79, "ask_size": 1.0, "iv": 0.1102, "open_interest": 6.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0065, "vega": 0.5969, "theta": -0.0643, "rho": -0.5426, "theo": 42.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-08-20T11:38:39", "percent_change": 0.0, "prev_day_close": 40.9449996948242}, {"option": "SPY261030C00811000", "bid": 2.75, "bid_size": 92.0, "ask": 2.78, "ask_size": 188.0, "iv": 0.1104, "open_interest": 406.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0068, "vega": 0.7923, "theta": -0.0664, "rho": 0.2036, "theo": 2.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-27T09:44:05", "percent_change": 0.0, "prev_day_close": 3.38499999046326}, {"option": "SPY261030P00811000", "bid": 41.47, "bid_size": 4.0, "ask": 44.68, "ask_size": 1.0, "iv": 0.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0063, "vega": 0.5754, "theta": -0.0615, "rho": -0.5372, "theo": 43.0227, "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": 41.8549995422363}, {"option": "SPY261030C00812000", "bid": 2.59, "bid_size": 328.0, "ask": 2.63, "ask_size": 363.0, "iv": 0.1102, "open_interest": 98.0, "volume": 4.0, "delta": 0.1489, "gamma": 0.0066, "vega": 0.7711, "theta": -0.0643, "rho": 0.1946, "theo": 2.6147, "change": -0.655, "open": 2.74, "high": 2.74, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-28T14:56:43", "percent_change": -20.4368, "prev_day_close": 3.20500004291534}, {"option": "SPY261030P00812000", "bid": 42.22, "bid_size": 1.0, "ask": 45.58, "ask_size": 1.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.006, "vega": 0.5543, "theta": -0.0588, "rho": -0.5391, "theo": 43.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6950016021728}, {"option": "SPY261030C00813000", "bid": 2.44, "bid_size": 338.0, "ask": 2.48, "ask_size": 372.0, "iv": 0.11, "open_interest": 69.0, "volume": 2.0, "delta": 0.1424, "gamma": 0.0064, "vega": 0.7498, "theta": -0.0622, "rho": 0.1858, "theo": 2.4665, "change": -0.525, "open": 2.53, "high": 2.53, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-28T15:36:04", "percent_change": -17.2982, "prev_day_close": 3.0349999666214}, {"option": "SPY261030P00813000", "bid": 43.14, "bid_size": 1.0, "ask": 46.49, "ask_size": 1.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0058, "vega": 0.5316, "theta": -0.056, "rho": -0.5274, "theo": 44.819, "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": 43.6450004577637}, {"option": "SPY261030C00814000", "bid": 2.3, "bid_size": 347.0, "ask": 2.34, "ask_size": 381.0, "iv": 0.1098, "open_interest": 195.0, "volume": 51.0, "delta": 0.136, "gamma": 0.0062, "vega": 0.7283, "theta": -0.0602, "rho": 0.1774, "theo": 2.3257, "change": -0.455, "open": 3.06, "high": 3.5, "low": 2.42, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-08-28T14:22:49", "percent_change": -15.8261, "prev_day_close": 2.875}, {"option": "SPY261030P00814000", "bid": 44.05, "bid_size": 1.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0055, "vega": 0.5043, "theta": -0.0533, "rho": -0.5269, "theo": 45.7314, "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": 44.5599994659424}, {"option": "SPY261030C00815000", "bid": 2.17, "bid_size": 187.0, "ask": 2.2, "ask_size": 205.0, "iv": 0.1096, "open_interest": 496.0, "volume": 50.0, "delta": 0.1298, "gamma": 0.006, "vega": 0.707, "theta": -0.0581, "rho": 0.1694, "theo": 2.192, "change": -0.435, "open": 3.07, "high": 3.41, "low": 2.17, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-08-28T15:50:01", "percent_change": -15.9633, "prev_day_close": 2.72500002384186}, {"option": "SPY261030P00815000", "bid": 45.03, "bid_size": 4.0, "ask": 48.32, "ask_size": 1.0, "iv": 0.1103, "open_interest": 1.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0053, "vega": 0.4771, "theta": -0.0507, "rho": -0.526, "theo": 46.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-08-07T15:01:27", "percent_change": 0.0, "prev_day_close": 45.5450000762939}, {"option": "SPY261030C00816000", "bid": 2.04, "bid_size": 365.0, "ask": 2.08, "ask_size": 399.0, "iv": 0.1095, "open_interest": 78.0, "volume": 1.0, "delta": 0.1238, "gamma": 0.0058, "vega": 0.6859, "theta": -0.0561, "rho": 0.1617, "theo": 2.0652, "change": -0.535, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-28T14:59:10", "percent_change": -20.7767, "prev_day_close": 2.57499992847443}, {"option": "SPY261030P00816000", "bid": 45.91, "bid_size": 4.0, "ask": 49.25, "ask_size": 1.0, "iv": 0.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0051, "vega": 0.4521, "theta": -0.0481, "rho": -0.5282, "theo": 47.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3950004577637}, {"option": "SPY261030C00817000", "bid": 1.92, "bid_size": 374.0, "ask": 1.95, "ask_size": 116.0, "iv": 0.1092, "open_interest": 16.0, "volume": 1228.0, "delta": 0.1181, "gamma": 0.0056, "vega": 0.6652, "theta": -0.0542, "rho": 0.1542, "theo": 1.9449, "change": -0.465, "open": 2.4, "high": 2.4, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T15:48:31", "percent_change": -19.0965, "prev_day_close": 2.43500006198883}, {"option": "SPY261030P00817000", "bid": 46.85, "bid_size": 1.0, "ask": 50.18, "ask_size": 1.0, "iv": 0.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0048, "vega": 0.4311, "theta": -0.0456, "rho": -0.5241, "theo": 48.4945, "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": 47.3549995422363}, {"option": "SPY261030C00818000", "bid": 1.81, "bid_size": 201.0, "ask": 1.84, "ask_size": 416.0, "iv": 0.1091, "open_interest": 69.0, "volume": 5.0, "delta": 0.1125, "gamma": 0.0055, "vega": 0.6447, "theta": -0.0522, "rho": 0.147, "theo": 1.8311, "change": -0.39, "open": 2.54, "high": 2.54, "low": 1.88, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-28T15:55:59", "percent_change": -16.9565, "prev_day_close": 2.29999995231628}, {"option": "SPY261030P00818000", "bid": 47.79, "bid_size": 1.0, "ask": 51.12, "ask_size": 1.0, "iv": 0.11, "open_interest": 3.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0046, "vega": 0.4112, "theta": -0.0432, "rho": -0.5131, "theo": 49.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.12, "last_trade_time": "2026-08-21T09:42:21", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "SPY261030C00819000", "bid": 1.7, "bid_size": 391.0, "ask": 1.73, "ask_size": 224.0, "iv": 0.109, "open_interest": 130.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0053, "vega": 0.6244, "theta": -0.0504, "rho": 0.1399, "theo": 1.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-27T10:03:31", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SPY261030P00819000", "bid": 48.74, "bid_size": 1.0, "ask": 52.06, "ask_size": 1.0, "iv": 0.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0044, "vega": 0.3932, "theta": -0.0408, "rho": -0.4915, "theo": 50.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-08-19T09:39:28", "percent_change": 0.0, "prev_day_close": 49.2800006866455}, {"option": "SPY261030C00820000", "bid": 1.6, "bid_size": 402.0, "ask": 1.63, "ask_size": 434.0, "iv": 0.1088, "open_interest": 864.0, "volume": 46.0, "delta": 0.102, "gamma": 0.0051, "vega": 0.6042, "theta": -0.0485, "rho": 0.1331, "theo": 1.6219, "change": -0.45, "open": 2.33, "high": 2.67, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T15:03:36", "percent_change": -21.9512, "prev_day_close": 2.04999995231628}, {"option": "SPY261030P00820000", "bid": 49.69, "bid_size": 1.0, "ask": 53.01, "ask_size": 1.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0042, "vega": 0.3705, "theta": -0.039, "rho": -0.483, "theo": 51.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-08-12T15:07:35", "percent_change": 0.0, "prev_day_close": 50.2049999237061}, {"option": "SPY261030C00821000", "bid": 1.5, "bid_size": 525.0, "ask": 1.53, "ask_size": 126.0, "iv": 0.1087, "open_interest": 56.0, "volume": 84.0, "delta": 0.0971, "gamma": 0.0049, "vega": 0.5842, "theta": -0.0467, "rho": 0.1267, "theo": 1.5261, "change": 0.34, "open": 2.04, "high": 2.28, "low": 2.04, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T10:50:32", "percent_change": 17.5258, "prev_day_close": 1.93999999761581}, {"option": "SPY261030P00821000", "bid": 50.64, "bid_size": 1.0, "ask": 53.96, "ask_size": 1.0, "iv": 0.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0041, "vega": 0.3481, "theta": -0.0378, "rho": -0.4836, "theo": 52.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "SPY261030C00822000", "bid": 1.41, "bid_size": 536.0, "ask": 1.44, "ask_size": 235.0, "iv": 0.1086, "open_interest": 53.0, "volume": 10.0, "delta": 0.0924, "gamma": 0.0048, "vega": 0.5647, "theta": -0.045, "rho": 0.1206, "theo": 1.4356, "change": -0.35, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T13:24:48", "percent_change": -19.1257, "prev_day_close": 1.83000004291534}, {"option": "SPY261030P00822000", "bid": 51.6, "bid_size": 1.0, "ask": 54.92, "ask_size": 1.0, "iv": 0.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0039, "vega": 0.3256, "theta": -0.0367, "rho": -0.4836, "theo": 53.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0850009918213}, {"option": "SPY261030C00823000", "bid": 1.33, "bid_size": 224.0, "ask": 1.36, "ask_size": 586.0, "iv": 0.1086, "open_interest": 49.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0046, "vega": 0.5456, "theta": -0.0433, "rho": 0.1147, "theo": 1.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-27T11:02:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SPY261030P00823000", "bid": 52.57, "bid_size": 1.0, "ask": 55.88, "ask_size": 1.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0038, "vega": 0.3066, "theta": -0.0355, "rho": -0.4717, "theo": 54.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0399990081787}, {"option": "SPY261030C00824000", "bid": 1.25, "bid_size": 228.0, "ask": 1.28, "ask_size": 596.0, "iv": 0.1085, "open_interest": 236.0, "volume": 3.0, "delta": 0.0836, "gamma": 0.0044, "vega": 0.527, "theta": -0.0416, "rho": 0.109, "theo": 1.27, "change": -0.32, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-28T14:22:49", "percent_change": -19.6319, "prev_day_close": 1.62999999523163}, {"option": "SPY261030P00824000", "bid": 53.53, "bid_size": 1.0, "ask": 56.84, "ask_size": 1.0, "iv": 0.1111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0037, "vega": 0.2884, "theta": -0.0344, "rho": -0.4111, "theo": 55.1215, "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": 53.9949989318848}, {"option": "SPY261030C00825000", "bid": 1.17, "bid_size": 566.0, "ask": 1.2, "ask_size": 605.0, "iv": 0.1084, "open_interest": 284.0, "volume": 8.0, "delta": 0.0794, "gamma": 0.0042, "vega": 0.5089, "theta": -0.04, "rho": 0.1036, "theo": 1.1945, "change": 0.38, "open": 2.01, "high": 2.01, "low": 1.89, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-28T11:18:18", "percent_change": 24.8366, "prev_day_close": 1.52999997138977}, {"option": "SPY261030P00825000", "bid": 54.5, "bid_size": 1.0, "ask": 57.81, "ask_size": 1.0, "iv": 0.1115, "open_interest": 4.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0035, "vega": 0.2727, "theta": -0.0334, "rho": -0.3559, "theo": 56.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-08-21T15:38:02", "percent_change": 0.0, "prev_day_close": 54.9349994659424}, {"option": "SPY261030C00826000", "bid": 1.1, "bid_size": 576.0, "ask": 1.13, "ask_size": 614.0, "iv": 0.1084, "open_interest": 34.0, "volume": 1.0, "delta": 0.0755, "gamma": 0.0041, "vega": 0.491, "theta": -0.0384, "rho": 0.0983, "theo": 1.1235, "change": -0.135, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-28T12:40:18", "percent_change": -9.34256, "prev_day_close": 1.44499999284744}, {"option": "SPY261030P00826000", "bid": 55.47, "bid_size": 1.0, "ask": 58.78, "ask_size": 1.0, "iv": 0.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0034, "vega": 0.2536, "theta": -0.0322, "rho": -0.3492, "theo": 57.0539, "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": 55.8950004577637}, {"option": "SPY261030C00827000", "bid": 1.04, "bid_size": 130.0, "ask": 1.06, "ask_size": 426.0, "iv": 0.1084, "open_interest": 42.0, "volume": 23.0, "delta": 0.0717, "gamma": 0.0039, "vega": 0.4736, "theta": -0.0369, "rho": 0.0934, "theo": 1.057, "change": -0.29, "open": 1.19, "high": 1.19, "low": 1.03, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T15:21:38", "percent_change": -21.3235, "prev_day_close": 1.36000001430511}, {"option": "SPY261030P00827000", "bid": 56.44, "bid_size": 1.0, "ask": 59.75, "ask_size": 1.0, "iv": 0.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0032, "vega": 0.2338, "theta": -0.0312, "rho": -0.3498, "theo": 58.0278, "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": 56.8549995422363}, {"option": "SPY261030C00828000", "bid": 0.97, "bid_size": 594.0, "ask": 1.0, "ask_size": 631.0, "iv": 0.1083, "open_interest": 29.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0038, "vega": 0.4566, "theta": -0.0355, "rho": 0.0887, "theo": 0.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-27T09:30:52", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "SPY261030P00828000", "bid": 57.42, "bid_size": 1.0, "ask": 60.72, "ask_size": 1.0, "iv": 0.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.003, "vega": 0.2152, "theta": -0.0301, "rho": -0.3419, "theo": 59.003, "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": 57.8199996948242}, {"option": "SPY261030C00829000", "bid": 0.92, "bid_size": 133.0, "ask": 0.94, "ask_size": 639.0, "iv": 0.1084, "open_interest": 65.0, "volume": 5.0, "delta": 0.0647, "gamma": 0.0036, "vega": 0.44, "theta": -0.0341, "rho": 0.0843, "theo": 0.9358, "change": -0.22, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-28T13:55:07", "percent_change": -18.1818, "prev_day_close": 1.21000003814697}, {"option": "SPY261030P00829000", "bid": 58.39, "bid_size": 1.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0029, "vega": 0.1972, "theta": -0.0291, "rho": -0.3252, "theo": 59.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.795000076294}, {"option": "SPY261030C00830000", "bid": 0.86, "bid_size": 614.0, "ask": 0.89, "ask_size": 650.0, "iv": 0.1084, "open_interest": 9906.0, "volume": 9693.0, "delta": 0.0615, "gamma": 0.0035, "vega": 0.4241, "theta": -0.0327, "rho": 0.0801, "theo": 0.8809, "change": -0.24, "open": 1.24, "high": 1.52, "low": 0.86, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T15:50:29", "percent_change": -21.0526, "prev_day_close": 1.13999998569489}, {"option": "SPY261030P00830000", "bid": 59.37, "bid_size": 1.0, "ask": 62.68, "ask_size": 1.0, "iv": 0.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0028, "vega": 0.181, "theta": -0.0282, "rho": -0.2374, "theo": 60.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7600002288818}, {"option": "SPY261030C00831000", "bid": 0.81, "bid_size": 620.0, "ask": 0.84, "ask_size": 655.0, "iv": 0.1085, "open_interest": 6.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0034, "vega": 0.4087, "theta": -0.0314, "rho": 0.0761, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-08-27T15:31:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPY261030P00831000", "bid": 60.36, "bid_size": 1.0, "ask": 63.66, "ask_size": 1.0, "iv": 0.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0026, "vega": 0.1656, "theta": -0.0272, "rho": -0.1611, "theo": 61.9377, "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": 60.7299995422363}, {"option": "SPY261030C00832000", "bid": 0.76, "bid_size": 628.0, "ask": 0.79, "ask_size": 663.0, "iv": 0.1085, "open_interest": 693.0, "volume": 2.0, "delta": 0.0555, "gamma": 0.0032, "vega": 0.3938, "theta": -0.0302, "rho": 0.0722, "theo": 0.7812, "change": 0.31, "open": 1.11, "high": 1.32, "low": 1.11, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-28T10:58:05", "percent_change": 30.6931, "prev_day_close": 1.00999999046326}, {"option": "SPY261030P00832000", "bid": 61.35, "bid_size": 1.0, "ask": 64.64, "ask_size": 1.0, "iv": 0.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0024, "vega": 0.1486, "theta": -0.0241, "rho": -0.1593, "theo": 62.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.704999923706}, {"option": "SPY261030C00833000", "bid": 0.72, "bid_size": 636.0, "ask": 0.74, "ask_size": 456.0, "iv": 0.1086, "open_interest": 103.0, "volume": 1.0, "delta": 0.0527, "gamma": 0.0031, "vega": 0.3793, "theta": -0.029, "rho": 0.0685, "theo": 0.7362, "change": 0.045, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T11:51:31", "percent_change": 4.71204, "prev_day_close": 0.9549999833107}, {"option": "SPY261030P00833000", "bid": 62.33, "bid_size": 1.0, "ask": 65.63, "ask_size": 1.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0022, "vega": 0.1335, "theta": -0.0213, "rho": -0.158, "theo": 63.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.685001373291}, {"option": "SPY261030C00834000", "bid": 0.68, "bid_size": 442.0, "ask": 0.7, "ask_size": 681.0, "iv": 0.1088, "open_interest": 110.0, "volume": 1.0, "delta": 0.0501, "gamma": 0.003, "vega": 0.3653, "theta": -0.0278, "rho": 0.0651, "theo": 0.6941, "change": 0.32, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-28T11:00:53", "percent_change": 35.5556, "prev_day_close": 0.900000005960464}, {"option": "SPY261030P00834000", "bid": 63.32, "bid_size": 1.0, "ask": 66.61, "ask_size": 1.0, "iv": 0.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.002, "vega": 0.1194, "theta": -0.0187, "rho": -0.1513, "theo": 64.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6649990081787}, {"option": "SPY261030C00835000", "bid": 0.64, "bid_size": 664.0, "ask": 0.66, "ask_size": 698.0, "iv": 0.1089, "open_interest": 440.0, "volume": 7.0, "delta": 0.0476, "gamma": 0.0028, "vega": 0.3518, "theta": -0.0267, "rho": 0.0619, "theo": 0.6548, "change": -0.2, "open": 1.07, "high": 1.07, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T15:18:09", "percent_change": -23.5294, "prev_day_close": 0.849999994039536}, {"option": "SPY261030P00835000", "bid": 64.3, "bid_size": 1.0, "ask": 67.6, "ask_size": 1.0, "iv": 0.1153, "open_interest": 1.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0018, "vega": 0.1059, "theta": -0.0163, "rho": -0.1433, "theo": 65.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.38, "last_trade_time": "2026-08-27T10:30:12", "percent_change": 0.0, "prev_day_close": 64.6550025939941}, {"option": "SPY261030C00840000", "bid": 0.48, "bid_size": 736.0, "ask": 0.5, "ask_size": 767.0, "iv": 0.1098, "open_interest": 717.0, "volume": 249.0, "delta": 0.0371, "gamma": 0.0023, "vega": 0.2918, "theta": -0.022, "rho": 0.0482, "theo": 0.4937, "change": -0.14, "open": 0.7, "high": 0.88, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:51:56", "percent_change": -21.875, "prev_day_close": 0.639999985694885}, {"option": "SPY261030P00840000", "bid": 69.25, "bid_size": 1.0, "ask": 72.54, "ask_size": 1.0, "iv": 0.1151, "open_interest": 17.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0009, "vega": 0.0505, "theta": -0.0064, "rho": -0.0308, "theo": 70.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.76, "last_trade_time": "2026-08-21T16:02:22", "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "SPY261030C00845000", "bid": 0.37, "bid_size": 793.0, "ask": 0.39, "ask_size": 822.0, "iv": 0.1112, "open_interest": 467.0, "volume": 67.0, "delta": 0.0292, "gamma": 0.0019, "vega": 0.243, "theta": -0.0182, "rho": 0.0379, "theo": 0.3795, "change": -0.105, "open": 0.54, "high": 0.6, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T13:56:11", "percent_change": -21.6495, "prev_day_close": 0.484999999403954}, {"option": "SPY261030P00845000", "bid": 74.22, "bid_size": 1.0, "ask": 77.51, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0003, "rho": -0.0034, "theo": 75.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.93, "last_trade_time": "2026-07-23T16:14:36", "percent_change": 0.0, "prev_day_close": 74.6700019836426}, {"option": "SPY261030C00850000", "bid": 0.29, "bid_size": 839.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.1127, "open_interest": 1951.0, "volume": 48.0, "delta": 0.0234, "gamma": 0.0015, "vega": 0.204, "theta": -0.0153, "rho": 0.0302, "theo": 0.298, "change": -0.075, "open": 0.42, "high": 0.5, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:53:46", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "SPY261030P00850000", "bid": 79.19, "bid_size": 1.0, "ask": 82.48, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.0, "theo": 80.87, "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": 79.6550025939941}, {"option": "SPY261030C00855000", "bid": 0.23, "bid_size": 863.0, "ask": 0.24, "ask_size": 5.0, "iv": 0.1146, "open_interest": 959.0, "volume": 12.0, "delta": 0.019, "gamma": 0.0013, "vega": 0.1731, "theta": -0.013, "rho": 0.0246, "theo": 0.2397, "change": -0.065, "open": 0.29, "high": 0.42, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:19:24", "percent_change": -22.0339, "prev_day_close": 0.295000001788139}, {"option": "SPY261030P00855000", "bid": 84.17, "bid_size": 1.0, "ask": 87.46, "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": 0.0, "theo": 85.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.84, "last_trade_time": "2026-05-01T11:24:25", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "SPY261030C00860000", "bid": 0.19, "bid_size": 865.0, "ask": 0.2, "ask_size": 880.0, "iv": 0.1171, "open_interest": 1614.0, "volume": 2.0, "delta": 0.0156, "gamma": 0.001, "vega": 0.1477, "theta": -0.0112, "rho": 0.0201, "theo": 0.1957, "change": -0.015, "open": 0.31, "high": 0.31, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T12:52:53", "percent_change": -6.38298, "prev_day_close": 0.234999999403954}, {"option": "SPY261030P00860000", "bid": 89.15, "bid_size": 1.0, "ask": 92.45, "ask_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": 90.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.74, "last_trade_time": "2026-05-01T11:24:25", "percent_change": 0.0, "prev_day_close": 89.6599998474121}, {"option": "SPY261030C00865000", "bid": 0.15, "bid_size": 867.0, "ask": 0.16, "ask_size": 5.0, "iv": 0.1189, "open_interest": 835.0, "volume": 2.0, "delta": 0.013, "gamma": 0.0009, "vega": 0.127, "theta": -0.0097, "rho": 0.0167, "theo": 0.1622, "change": 0.005, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T10:04:28", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "SPY261030P00865000", "bid": 94.14, "bid_size": 1.0, "ask": 97.45, "ask_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": 95.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.27, "last_trade_time": "2026-05-21T11:43:01", "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "SPY261030C00870000", "bid": 0.13, "bid_size": 192.0, "ask": 0.14, "ask_size": 876.0, "iv": 0.122, "open_interest": 515.0, "volume": 13.0, "delta": 0.0109, "gamma": 0.0007, "vega": 0.1101, "theta": -0.0085, "rho": 0.0141, "theo": 0.1365, "change": -0.005, "open": 0.17, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:51:07", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY261030P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.45, "ask_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": 100.87, "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": 99.6550025939941}, {"option": "SPY261030C00875000", "bid": 0.1, "bid_size": 869.0, "ask": 0.12, "ask_size": 875.0, "iv": 0.1246, "open_interest": 374.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0006, "vega": 0.0959, "theta": -0.0075, "rho": 0.0119, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-24T15:47:47", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY261030P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.44, "ask_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": 105.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.54, "last_trade_time": "2026-06-26T15:59:59", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "SPY261030C00880000", "bid": 0.09, "bid_size": 871.0, "ask": 0.1, "ask_size": 874.0, "iv": 0.1267, "open_interest": 518.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0005, "vega": 0.0839, "theta": -0.0066, "rho": 0.0101, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T10:38:56", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY261030P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.44, "ask_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": 110.87, "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": 109.670001983643}, {"option": "SPY261030C00885000", "bid": 0.07, "bid_size": 871.0, "ask": 0.09, "ask_size": 873.0, "iv": 0.1299, "open_interest": 270.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0737, "theta": -0.0059, "rho": 0.0087, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T15:03:50", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY261030P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.44, "ask_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": 115.87, "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": 114.659999847412}, {"option": "SPY261030C00890000", "bid": 0.06, "bid_size": 872.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1318, "open_interest": 227.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0649, "theta": -0.0053, "rho": 0.0075, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T15:39:59", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY261030P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.44, "ask_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": 120.87, "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": 119.655002593994}, {"option": "SPY261030C00895000", "bid": 0.05, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1354, "open_interest": 64.0, "volume": 10.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0573, "theta": -0.0047, "rho": 0.0065, "theo": 0.0641, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:17:47", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY261030P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.44, "ask_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": 125.87, "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": 124.670001983643}, {"option": "SPY261030C00900000", "bid": 0.05, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1375, "open_interest": 1400.0, "volume": 21.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0509, "theta": -0.0043, "rho": 0.0056, "theo": 0.0561, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:17:50", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY261030P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.44, "ask_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": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.02, "last_trade_time": "2026-06-15T12:32:04", "percent_change": 0.0, "prev_day_close": 129.654998779297}, {"option": "SPY261120C00300000", "bid": 468.91, "bid_size": 4.0, "ask": 472.12, "ask_size": 1.0, "iv": 0.7883, "open_interest": 236.0, "volume": 20.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.013, "theta": -0.0048, "rho": 0.69, "theo": 470.2533, "change": 1.9, "open": 473.68, "high": 473.68, "low": 473.56, "tick": "no_change", "last_trade_price": 473.57, "last_trade_time": "2026-08-28T09:43:33", "percent_change": 0.402824, "prev_day_close": 471.669998168945}, {"option": "SPY261120P00300000", "bid": 0.06, "bid_size": 488.0, "ask": 0.07, "ask_size": 282.0, "iv": 0.6705, "open_interest": 3641.0, "volume": 99.0, "delta": -0.001, "gamma": 0.0, "vega": 0.013, "theta": -0.0048, "rho": -0.0019, "theo": 0.0731, "change": -0.005, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T12:41:14", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY261120C00305000", "bid": 463.96, "bid_size": 4.0, "ask": 467.17, "ask_size": 1.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0136, "theta": -0.005, "rho": 0.7014, "theo": 465.3085, "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": 466.705001831055}, {"option": "SPY261120P00305000", "bid": 0.07, "bid_size": 282.0, "ask": 0.08, "ask_size": 369.0, "iv": 0.6676, "open_interest": 1026.0, "volume": 285.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0137, "theta": -0.005, "rho": -0.002, "theo": 0.0764, "change": -0.015, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T10:59:51", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY261120C00310000", "bid": 459.02, "bid_size": 4.0, "ask": 462.23, "ask_size": 1.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0144, "theta": -0.0052, "rho": 0.7128, "theo": 460.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.764999389648}, {"option": "SPY261120P00310000", "bid": 0.07, "bid_size": 282.0, "ask": 0.08, "ask_size": 282.0, "iv": 0.6565, "open_interest": 122.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0144, "theta": -0.0052, "rho": -0.0021, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-25T16:01:56", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY261120C00315000", "bid": 454.07, "bid_size": 4.0, "ask": 457.28, "ask_size": 1.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0151, "theta": -0.0054, "rho": 0.7242, "theo": 455.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.809997558594}, {"option": "SPY261120P00315000", "bid": 0.08, "bid_size": 282.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.6529, "open_interest": 125.0, "volume": 7.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0152, "theta": -0.0054, "rho": -0.0022, "theo": 0.0838, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:27:09", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY261120C00320000", "bid": 449.13, "bid_size": 4.0, "ask": 452.33, "ask_size": 1.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0159, "theta": -0.0056, "rho": 0.7356, "theo": 450.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.865005493164}, {"option": "SPY261120P00320000", "bid": 0.08, "bid_size": 282.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.642, "open_interest": 93.0, "volume": 20.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.016, "theta": -0.0056, "rho": -0.0023, "theo": 0.0879, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T12:24:57", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY261120C00325000", "bid": 444.18, "bid_size": 4.0, "ask": 447.39, "ask_size": 1.0, "iv": 0.7281, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0168, "theta": -0.0058, "rho": 0.747, "theo": 445.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.74, "last_trade_time": "2026-06-12T12:13:09", "percent_change": 0.0, "prev_day_close": 446.919998168945}, {"option": "SPY261120P00325000", "bid": 0.09, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.6378, "open_interest": 237.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0168, "theta": -0.0058, "rho": -0.0025, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T09:37:24", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY261120C00330000", "bid": 439.23, "bid_size": 4.0, "ask": 442.44, "ask_size": 1.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0177, "theta": -0.0061, "rho": 0.7583, "theo": 440.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.0}, {"option": "SPY261120P00330000", "bid": 0.09, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.6271, "open_interest": 113.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0177, "theta": -0.0061, "rho": -0.0026, "theo": 0.0971, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:51:13", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "SPY261120C00335000", "bid": 434.29, "bid_size": 4.0, "ask": 437.5, "ask_size": 1.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0186, "theta": -0.0063, "rho": 0.7697, "theo": 435.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.014999389648}, {"option": "SPY261120P00335000", "bid": 0.1, "bid_size": 282.0, "ask": 0.11, "ask_size": 282.0, "iv": 0.6224, "open_interest": 41.0, "volume": 25.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0187, "theta": -0.0064, "rho": -0.0028, "theo": 0.1021, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:03:50", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "SPY261120C00340000", "bid": 429.34, "bid_size": 4.0, "ask": 432.55, "ask_size": 1.0, "iv": 0.6935, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0197, "theta": -0.0066, "rho": 0.781, "theo": 430.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.8, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 432.089996337891}, {"option": "SPY261120P00340000", "bid": 0.1, "bid_size": 369.0, "ask": 0.11, "ask_size": 25.0, "iv": 0.612, "open_interest": 2031.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0197, "theta": -0.0066, "rho": -0.0029, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T09:37:00", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY261120C00345000", "bid": 424.4, "bid_size": 4.0, "ask": 427.61, "ask_size": 1.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0208, "theta": -0.0069, "rho": 0.7924, "theo": 425.7605, "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": 427.130004882812}, {"option": "SPY261120P00345000", "bid": 0.11, "bid_size": 282.0, "ask": 0.12, "ask_size": 282.0, "iv": 0.607, "open_interest": 147.0, "volume": 46.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0208, "theta": -0.0069, "rho": -0.0031, "theo": 0.1129, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T13:02:29", "percent_change": -4.34782, "prev_day_close": 0.114999998360872}, {"option": "SPY261120C00350000", "bid": 419.46, "bid_size": 4.0, "ask": 422.67, "ask_size": 1.0, "iv": 0.6742, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0219, "theta": -0.0072, "rho": 0.8037, "theo": 420.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.55, "last_trade_time": "2026-07-13T10:16:50", "percent_change": 0.0, "prev_day_close": 422.175003051758}, {"option": "SPY261120P00350000", "bid": 0.11, "bid_size": 282.0, "ask": 0.12, "ask_size": 5.0, "iv": 0.5968, "open_interest": 790.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.022, "theta": -0.0072, "rho": -0.0033, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T09:51:35", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY261120C00355000", "bid": 414.51, "bid_size": 4.0, "ask": 417.72, "ask_size": 1.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0231, "theta": -0.0075, "rho": 0.815, "theo": 415.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.260009765625}, {"option": "SPY261120P00355000", "bid": 0.12, "bid_size": 282.0, "ask": 0.13, "ask_size": 39.0, "iv": 0.5915, "open_interest": 133.0, "volume": 45.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0233, "theta": -0.0075, "rho": -0.0035, "theo": 0.1253, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:44:27", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261120C00360000", "bid": 409.57, "bid_size": 4.0, "ask": 412.78, "ask_size": 1.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0245, "theta": -0.0078, "rho": 0.8263, "theo": 410.9354, "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": 412.300003051758}, {"option": "SPY261120P00360000", "bid": 0.13, "bid_size": 282.0, "ask": 0.14, "ask_size": 328.0, "iv": 0.5859, "open_interest": 1159.0, "volume": 575.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0246, "theta": -0.0079, "rho": -0.0037, "theo": 0.1322, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T10:37:34", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "SPY261120C00365000", "bid": 404.62, "bid_size": 4.0, "ask": 407.83, "ask_size": 1.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0258, "theta": -0.0082, "rho": 0.8376, "theo": 405.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.375}, {"option": "SPY261120P00365000", "bid": 0.14, "bid_size": 282.0, "ask": 0.15, "ask_size": 349.0, "iv": 0.5801, "open_interest": 12918.0, "volume": 1206.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.026, "theta": -0.0082, "rho": -0.0039, "theo": 0.1392, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T10:57:47", "percent_change": -10.3448, "prev_day_close": 0.145000003278255}, {"option": "SPY261120C00370000", "bid": 399.68, "bid_size": 4.0, "ask": 402.89, "ask_size": 1.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0273, "theta": -0.0085, "rho": 0.8488, "theo": 401.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.419998168945}, {"option": "SPY261120P00370000", "bid": 0.14, "bid_size": 334.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.5702, "open_interest": 10077.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0274, "theta": -0.0086, "rho": -0.0042, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T11:00:09", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY261120C00375000", "bid": 394.74, "bid_size": 4.0, "ask": 397.95, "ask_size": 1.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0288, "theta": -0.0089, "rho": 0.8601, "theo": 396.114, "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": 397.489990234375}, {"option": "SPY261120P00375000", "bid": 0.15, "bid_size": 410.0, "ask": 0.16, "ask_size": 38.0, "iv": 0.5643, "open_interest": 1071.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0289, "theta": -0.009, "rho": -0.0044, "theo": 0.1551, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T09:34:38", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY261120C00380000", "bid": 389.79, "bid_size": 4.0, "ask": 393.01, "ask_size": 1.0, "iv": 0.6136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0305, "theta": -0.0093, "rho": 0.8713, "theo": 391.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.59, "last_trade_time": "2026-06-09T12:38:20", "percent_change": 0.0, "prev_day_close": 392.549987792969}, {"option": "SPY261120P00380000", "bid": 0.16, "bid_size": 306.0, "ask": 0.17, "ask_size": 62.0, "iv": 0.5582, "open_interest": 150779.0, "volume": 5.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0306, "theta": -0.0094, "rho": -0.0047, "theo": 0.1636, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T09:34:38", "percent_change": -3.0303, "prev_day_close": 0.16499999910593}, {"option": "SPY261120C00385000", "bid": 384.85, "bid_size": 4.0, "ask": 388.06, "ask_size": 1.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0322, "theta": -0.0097, "rho": 0.8825, "theo": 386.2353, "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": 387.610000610352}, {"option": "SPY261120P00385000", "bid": 0.17, "bid_size": 282.0, "ask": 0.18, "ask_size": 282.0, "iv": 0.552, "open_interest": 98.0, "volume": 5.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0322, "theta": -0.0098, "rho": -0.005, "theo": 0.1726, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T09:34:38", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "SPY261120C00390000", "bid": 379.91, "bid_size": 4.0, "ask": 383.12, "ask_size": 1.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0339, "theta": -0.0102, "rho": 0.8937, "theo": 381.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.669998168945}, {"option": "SPY261120P00390000", "bid": 0.18, "bid_size": 282.0, "ask": 0.19, "ask_size": 282.0, "iv": 0.5456, "open_interest": 101243.0, "volume": 10.0, "delta": -0.003, "gamma": 0.0, "vega": 0.034, "theta": -0.0102, "rho": -0.0053, "theo": 0.1816, "change": -0.005, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:08:26", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "SPY261120C00395000", "bid": 374.97, "bid_size": 4.0, "ask": 378.18, "ask_size": 1.0, "iv": 0.5861, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0358, "theta": -0.0106, "rho": 0.9049, "theo": 376.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.68, "last_trade_time": "2026-08-14T13:01:05", "percent_change": 0.0, "prev_day_close": 377.625}, {"option": "SPY261120P00395000", "bid": 0.19, "bid_size": 282.0, "ask": 0.2, "ask_size": 282.0, "iv": 0.5392, "open_interest": 158.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0359, "theta": -0.0106, "rho": -0.0056, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-24T13:06:44", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY261120C00400000", "bid": 370.03, "bid_size": 4.0, "ask": 373.24, "ask_size": 1.0, "iv": 0.5774, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0378, "theta": -0.0111, "rho": 0.916, "theo": 371.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.95, "last_trade_time": "2026-05-19T15:06:05", "percent_change": 0.0, "prev_day_close": 372.810012817383}, {"option": "SPY261120P00400000", "bid": 0.2, "bid_size": 282.0, "ask": 0.21, "ask_size": 282.0, "iv": 0.5326, "open_interest": 75328.0, "volume": 77.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0379, "theta": -0.0111, "rho": -0.006, "theo": 0.2021, "change": 0.005, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T14:11:06", "percent_change": 2.43903, "prev_day_close": 0.204999998211861}, {"option": "SPY261120C00405000", "bid": 365.09, "bid_size": 4.0, "ask": 368.3, "ask_size": 1.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0399, "theta": -0.0115, "rho": 0.9272, "theo": 366.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.850006103516}, {"option": "SPY261120P00405000", "bid": 0.21, "bid_size": 282.0, "ask": 0.22, "ask_size": 282.0, "iv": 0.526, "open_interest": 285.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0401, "theta": -0.0116, "rho": -0.0063, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T14:12:24", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "SPY261120C00410000", "bid": 360.15, "bid_size": 4.0, "ask": 363.36, "ask_size": 1.0, "iv": 0.5601, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0421, "theta": -0.012, "rho": 0.9383, "theo": 361.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.76, "last_trade_time": "2026-07-13T10:16:50", "percent_change": 0.0, "prev_day_close": 362.904998779297}, {"option": "SPY261120P00410000", "bid": 0.22, "bid_size": 282.0, "ask": 0.23, "ask_size": 38.0, "iv": 0.5193, "open_interest": 1092.0, "volume": 3.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0423, "theta": -0.0121, "rho": -0.0067, "theo": 0.2246, "change": 0.005, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T14:21:03", "percent_change": 2.22222, "prev_day_close": 0.225000001490116}, {"option": "SPY261120C00415000", "bid": 355.21, "bid_size": 4.0, "ask": 358.42, "ask_size": 1.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0445, "theta": -0.0126, "rho": 0.9494, "theo": 356.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.02, "last_trade_time": "2026-06-23T12:01:44", "percent_change": 0.0, "prev_day_close": 357.949996948242}, {"option": "SPY261120P00415000", "bid": 0.24, "bid_size": 282.0, "ask": 0.25, "ask_size": 282.0, "iv": 0.515, "open_interest": 312.0, "volume": 200.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0447, "theta": -0.0126, "rho": -0.0071, "theo": 0.2373, "change": 0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T09:39:17", "percent_change": 2.12766, "prev_day_close": 0.234999999403954}, {"option": "SPY261120C00420000", "bid": 350.27, "bid_size": 4.0, "ask": 353.48, "ask_size": 1.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0469, "theta": -0.0131, "rho": 0.9604, "theo": 351.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.014999389648}, {"option": "SPY261120P00420000", "bid": 0.25, "bid_size": 282.0, "ask": 0.26, "ask_size": 282.0, "iv": 0.508, "open_interest": 635.0, "volume": 1.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0471, "theta": -0.0132, "rho": -0.0076, "theo": 0.2503, "change": -0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:03:31", "percent_change": -2.04082, "prev_day_close": 0.244999997317791}, {"option": "SPY261120C00425000", "bid": 345.33, "bid_size": 4.0, "ask": 348.54, "ask_size": 1.0, "iv": 0.5347, "open_interest": 8.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0495, "theta": -0.0136, "rho": 0.9715, "theo": 346.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.99, "last_trade_time": "2026-08-25T09:40:29", "percent_change": 0.0, "prev_day_close": 348.095001220703}, {"option": "SPY261120P00425000", "bid": 0.26, "bid_size": 282.0, "ask": 0.27, "ask_size": 282.0, "iv": 0.5011, "open_interest": 111.0, "volume": 16.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0496, "theta": -0.0137, "rho": -0.008, "theo": 0.2633, "change": 0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T13:15:20", "percent_change": 1.96079, "prev_day_close": 0.254999995231628}, {"option": "SPY261120C00430000", "bid": 340.4, "bid_size": 4.0, "ask": 343.61, "ask_size": 1.0, "iv": 0.5277, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0522, "theta": -0.0142, "rho": 0.9825, "theo": 341.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.32, "last_trade_time": "2026-07-29T13:09:23", "percent_change": 0.0, "prev_day_close": 343.150009155273}, {"option": "SPY261120P00430000", "bid": 0.28, "bid_size": 50.0, "ask": 0.29, "ask_size": 307.0, "iv": 0.4962, "open_interest": 5272.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0523, "theta": -0.0143, "rho": -0.0085, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-27T15:23:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY261120C00435000", "bid": 335.46, "bid_size": 4.0, "ask": 338.67, "ask_size": 1.0, "iv": 0.5194, "open_interest": 21.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0549, "theta": -0.0148, "rho": 0.9935, "theo": 336.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.45, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 338.244995117188}, {"option": "SPY261120P00435000", "bid": 0.29, "bid_size": 282.0, "ask": 0.3, "ask_size": 282.0, "iv": 0.4892, "open_interest": 115.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0551, "theta": -0.0149, "rho": -0.009, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-25T10:19:08", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPY261120C00440000", "bid": 330.52, "bid_size": 4.0, "ask": 333.73, "ask_size": 1.0, "iv": 0.5111, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0578, "theta": -0.0154, "rho": 1.0044, "theo": 331.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.14, "last_trade_time": "2026-06-02T14:18:00", "percent_change": 0.0, "prev_day_close": 333.270004272461}, {"option": "SPY261120P00440000", "bid": 0.3, "bid_size": 283.0, "ask": 0.31, "ask_size": 38.0, "iv": 0.4822, "open_interest": 63.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0579, "theta": -0.0155, "rho": -0.0095, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-27T11:23:01", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "SPY261120C00445000", "bid": 325.59, "bid_size": 4.0, "ask": 328.8, "ask_size": 1.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0609, "theta": -0.016, "rho": 1.0154, "theo": 327.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.335006713867}, {"option": "SPY261120P00445000", "bid": 0.32, "bid_size": 285.0, "ask": 0.33, "ask_size": 285.0, "iv": 0.4769, "open_interest": 88.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0612, "theta": -0.0161, "rho": -0.0101, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-24T09:42:50", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY261120C00450000", "bid": 320.65, "bid_size": 4.0, "ask": 323.87, "ask_size": 1.0, "iv": 0.4965, "open_interest": 16.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0641, "theta": -0.0167, "rho": 1.0263, "theo": 322.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.28, "last_trade_time": "2026-08-25T11:43:55", "percent_change": 0.0, "prev_day_close": 323.399993896484}, {"option": "SPY261120P00450000", "bid": 0.34, "bid_size": 287.0, "ask": 0.35, "ask_size": 287.0, "iv": 0.4714, "open_interest": 1086.0, "volume": 10.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0646, "theta": -0.0168, "rho": -0.0107, "theo": 0.3411, "change": -0.005, "open": 0.34, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T14:21:03", "percent_change": -1.49254, "prev_day_close": 0.33500000834465}, {"option": "SPY261120C00455000", "bid": 315.72, "bid_size": 4.0, "ask": 318.94, "ask_size": 1.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0675, "theta": -0.0173, "rho": 1.0371, "theo": 317.1479, "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": 318.470001220703}, {"option": "SPY261120P00455000", "bid": 0.35, "bid_size": 289.0, "ask": 0.36, "ask_size": 64.0, "iv": 0.4643, "open_interest": 160.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.068, "theta": -0.0174, "rho": -0.0113, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T13:22:12", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "SPY261120C00460000", "bid": 310.79, "bid_size": 4.0, "ask": 314.01, "ask_size": 1.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0711, "theta": -0.018, "rho": 1.0479, "theo": 312.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.544998168945}, {"option": "SPY261120P00460000", "bid": 0.37, "bid_size": 291.0, "ask": 0.38, "ask_size": 291.0, "iv": 0.4586, "open_interest": 784.0, "volume": 21.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0715, "theta": -0.0181, "rho": -0.012, "theo": 0.3775, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T14:49:38", "percent_change": 1.36986, "prev_day_close": 0.365000009536743}, {"option": "SPY261120C00465000", "bid": 305.86, "bid_size": 4.0, "ask": 309.07, "ask_size": 1.0, "iv": 0.4749, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0748, "theta": -0.0187, "rho": 1.0587, "theo": 307.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.26, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 308.604995727539}, {"option": "SPY261120P00465000", "bid": 0.39, "bid_size": 294.0, "ask": 0.4, "ask_size": 294.0, "iv": 0.4528, "open_interest": 3039.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0752, "theta": -0.0188, "rho": -0.0127, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-25T09:49:52", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "SPY261120C00470000", "bid": 300.92, "bid_size": 4.0, "ask": 304.14, "ask_size": 1.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0788, "theta": -0.0195, "rho": 1.0694, "theo": 302.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.22, "last_trade_time": "2026-07-30T09:30:05", "percent_change": 0.0, "prev_day_close": 303.675003051758}, {"option": "SPY261120P00470000", "bid": 0.41, "bid_size": 296.0, "ask": 0.42, "ask_size": 296.0, "iv": 0.4469, "open_interest": 677.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.079, "theta": -0.0196, "rho": -0.0134, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-26T09:43:25", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "SPY261120C00475000", "bid": 295.99, "bid_size": 4.0, "ask": 299.21, "ask_size": 1.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0828, "theta": -0.0202, "rho": 1.0801, "theo": 297.4348, "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": 298.745010375977}, {"option": "SPY261120P00475000", "bid": 0.43, "bid_size": 299.0, "ask": 0.44, "ask_size": 299.0, "iv": 0.4409, "open_interest": 279.0, "volume": 1.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.083, "theta": -0.0203, "rho": -0.0142, "theo": 0.4386, "change": -0.005, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T09:49:18", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "SPY261120C00480000", "bid": 291.06, "bid_size": 4.0, "ask": 294.28, "ask_size": 1.0, "iv": 0.4533, "open_interest": 7.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.087, "theta": -0.021, "rho": 1.0908, "theo": 292.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.82, "last_trade_time": "2026-08-20T11:56:52", "percent_change": 0.0, "prev_day_close": 293.809997558594}, {"option": "SPY261120P00480000", "bid": 0.45, "bid_size": 302.0, "ask": 0.46, "ask_size": 66.0, "iv": 0.4349, "open_interest": 5306.0, "volume": 18.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.0873, "theta": -0.0211, "rho": -0.015, "theo": 0.4608, "change": 0.015, "open": 0.47, "high": 0.47, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T13:04:52", "percent_change": 3.37079, "prev_day_close": 0.444999992847443}, {"option": "SPY261120C00485000", "bid": 286.14, "bid_size": 4.0, "ask": 289.35, "ask_size": 1.0, "iv": 0.4467, "open_interest": 2.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0914, "theta": -0.0218, "rho": 1.1014, "theo": 287.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.69, "last_trade_time": "2026-06-09T15:53:55", "percent_change": 0.0, "prev_day_close": 288.895004272461}, {"option": "SPY261120P00485000", "bid": 0.48, "bid_size": 67.0, "ask": 0.49, "ask_size": 304.0, "iv": 0.4299, "open_interest": 201.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.0916, "theta": -0.0219, "rho": -0.0159, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-27T12:57:57", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "SPY261120C00490000", "bid": 281.21, "bid_size": 4.0, "ask": 284.43, "ask_size": 1.0, "iv": 0.4401, "open_interest": 33.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.096, "theta": -0.0226, "rho": 1.112, "theo": 282.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 254.08, "last_trade_time": "2026-07-27T14:49:52", "percent_change": 0.0, "prev_day_close": 283.960006713867}, {"option": "SPY261120P00490000", "bid": 0.5, "bid_size": 308.0, "ask": 0.51, "ask_size": 308.0, "iv": 0.4236, "open_interest": 143.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.0965, "theta": -0.0227, "rho": -0.0168, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-27T13:19:00", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "SPY261120C00495000", "bid": 276.28, "bid_size": 4.0, "ask": 279.5, "ask_size": 1.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.1009, "theta": -0.0234, "rho": 1.1225, "theo": 277.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.044998168945}, {"option": "SPY261120P00495000", "bid": 0.53, "bid_size": 64.0, "ask": 0.54, "ask_size": 311.0, "iv": 0.4184, "open_interest": 195.0, "volume": 10.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.1016, "theta": -0.0236, "rho": -0.0178, "theo": 0.5335, "change": 0.005, "open": 0.51, "high": 0.52, "low": 0.49, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:42:12", "percent_change": 0.970877, "prev_day_close": 0.514999985694885}, {"option": "SPY261120C00500000", "bid": 271.36, "bid_size": 4.0, "ask": 274.58, "ask_size": 1.0, "iv": 0.4268, "open_interest": 25.0, "volume": 1.0, "delta": 0.9893, "gamma": 0.0002, "vega": 0.106, "theta": -0.0243, "rho": 1.1329, "theo": 272.8158, "change": -2.01, "open": 272.1, "high": 272.1, "low": 272.1, "tick": "up", "last_trade_price": 272.1, "last_trade_time": "2026-08-28T14:52:23", "percent_change": -0.733283, "prev_day_close": 274.110000610352}, {"option": "SPY261120P00500000", "bid": 0.55, "bid_size": 315.0, "ask": 0.56, "ask_size": 70.0, "iv": 0.412, "open_interest": 302984.0, "volume": 124.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.1068, "theta": -0.0244, "rho": -0.0188, "theo": 0.5604, "change": 0.025, "open": 0.54, "high": 0.56, "low": 0.52, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T16:06:36", "percent_change": 4.6729, "prev_day_close": 0.534999996423721}, {"option": "SPY261120C00505000", "bid": 266.44, "bid_size": 4.0, "ask": 269.66, "ask_size": 1.0, "iv": 0.4204, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.1114, "theta": -0.0252, "rho": 1.1433, "theo": 267.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.97, "last_trade_time": "2026-08-03T13:55:08", "percent_change": 0.0, "prev_day_close": 269.190002441406}, {"option": "SPY261120P00505000", "bid": 0.58, "bid_size": 318.0, "ask": 0.59, "ask_size": 318.0, "iv": 0.4065, "open_interest": 182.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.112, "theta": -0.0253, "rho": -0.0198, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-25T11:18:09", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "SPY261120C00510000", "bid": 261.52, "bid_size": 4.0, "ask": 264.73, "ask_size": 1.0, "iv": 0.4137, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.1171, "theta": -0.0261, "rho": 1.1536, "theo": 262.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.45, "last_trade_time": "2026-08-18T15:19:42", "percent_change": 0.0, "prev_day_close": 264.270004272461}, {"option": "SPY261120P00510000", "bid": 0.61, "bid_size": 322.0, "ask": 0.62, "ask_size": 322.0, "iv": 0.4009, "open_interest": 200232.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.1177, "theta": -0.0263, "rho": -0.021, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-27T13:24:22", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "SPY261120C00515000", "bid": 256.59, "bid_size": 4.0, "ask": 259.81, "ask_size": 1.0, "iv": 0.4069, "open_interest": 97.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0002, "vega": 0.123, "theta": -0.027, "rho": 1.1638, "theo": 258.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.71, "last_trade_time": "2026-08-25T13:04:57", "percent_change": 0.0, "prev_day_close": 259.349990844727}, {"option": "SPY261120P00515000", "bid": 0.64, "bid_size": 326.0, "ask": 0.65, "ask_size": 326.0, "iv": 0.3952, "open_interest": 203.0, "volume": 1.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1235, "theta": -0.0272, "rho": -0.0221, "theo": 0.6486, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T11:15:36", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "SPY261120C00520000", "bid": 251.68, "bid_size": 4.0, "ask": 254.89, "ask_size": 1.0, "iv": 0.4008, "open_interest": 6.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.1291, "theta": -0.028, "rho": 1.174, "theo": 253.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.35, "last_trade_time": "2026-08-24T10:04:57", "percent_change": 0.0, "prev_day_close": 254.430000305176}, {"option": "SPY261120P00520000", "bid": 0.67, "bid_size": 330.0, "ask": 0.68, "ask_size": 50.0, "iv": 0.3894, "open_interest": 150584.0, "volume": 224.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.1294, "theta": -0.0281, "rho": -0.0234, "theo": 0.6794, "change": 0.005, "open": 0.63, "high": 0.67, "low": 0.63, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T15:16:01", "percent_change": 0.763359, "prev_day_close": 0.655000001192093}, {"option": "SPY261120C00525000", "bid": 246.76, "bid_size": 4.0, "ask": 249.97, "ask_size": 1.0, "iv": 0.3943, "open_interest": 10.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.1356, "theta": -0.029, "rho": 1.1841, "theo": 248.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.25, "last_trade_time": "2026-08-05T15:08:52", "percent_change": 0.0, "prev_day_close": 249.51000213623}, {"option": "SPY261120P00525000", "bid": 0.71, "bid_size": 334.0, "ask": 0.72, "ask_size": 334.0, "iv": 0.3843, "open_interest": 335.0, "volume": 3.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.1357, "theta": -0.0291, "rho": -0.0247, "theo": 0.7121, "change": 0.015, "open": 0.72, "high": 0.72, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T15:03:31", "percent_change": 2.18978, "prev_day_close": 0.685000002384186}, {"option": "SPY261120C00530000", "bid": 241.84, "bid_size": 4.0, "ask": 245.06, "ask_size": 1.0, "iv": 0.3881, "open_interest": 38.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.1422, "theta": -0.03, "rho": 1.1941, "theo": 243.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.25, "last_trade_time": "2026-08-21T14:18:17", "percent_change": 0.0, "prev_day_close": 244.599998474121}, {"option": "SPY261120P00530000", "bid": 0.74, "bid_size": 339.0, "ask": 0.76, "ask_size": 339.0, "iv": 0.3786, "open_interest": 496.0, "volume": 2.0, "delta": -0.0149, "gamma": 0.0003, "vega": 0.143, "theta": -0.0302, "rho": -0.0262, "theo": 0.7501, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T13:42:39", "percent_change": 3.44827, "prev_day_close": 0.725000023841858}, {"option": "SPY261120C00535000", "bid": 236.93, "bid_size": 4.0, "ask": 240.14, "ask_size": 1.0, "iv": 0.3818, "open_interest": 7.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0003, "vega": 0.1493, "theta": -0.031, "rho": 1.204, "theo": 238.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.31, "last_trade_time": "2026-08-21T14:18:17", "percent_change": 0.0, "prev_day_close": 239.680000305176}, {"option": "SPY261120P00535000", "bid": 0.78, "bid_size": 344.0, "ask": 0.79, "ask_size": 76.0, "iv": 0.3729, "open_interest": 158.0, "volume": 15.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.1501, "theta": -0.0312, "rho": -0.0277, "theo": 0.7849, "change": -0.025, "open": 0.76, "high": 0.76, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T11:18:05", "percent_change": -3.31126, "prev_day_close": 0.754999995231628}, {"option": "SPY261120C00540000", "bid": 232.02, "bid_size": 4.0, "ask": 235.23, "ask_size": 1.0, "iv": 0.3758, "open_interest": 6.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0003, "vega": 0.1567, "theta": -0.0321, "rho": 1.2139, "theo": 233.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.75, "last_trade_time": "2026-08-19T10:36:32", "percent_change": 0.0, "prev_day_close": 234.775001525879}, {"option": "SPY261120P00540000", "bid": 0.82, "bid_size": 349.0, "ask": 0.83, "ask_size": 77.0, "iv": 0.3673, "open_interest": 709.0, "volume": 14.0, "delta": -0.0166, "gamma": 0.0003, "vega": 0.1579, "theta": -0.0323, "rho": -0.0293, "theo": 0.8239, "change": 0.035, "open": 0.8, "high": 0.83, "low": 0.78, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T13:56:50", "percent_change": 4.40251, "prev_day_close": 0.7950000166893}, {"option": "SPY261120C00545000", "bid": 227.11, "bid_size": 4.0, "ask": 230.33, "ask_size": 1.0, "iv": 0.37, "open_interest": 2.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.1646, "theta": -0.0332, "rho": 1.2236, "theo": 228.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.92, "last_trade_time": "2026-07-27T14:07:00", "percent_change": 0.0, "prev_day_close": 229.870002746582}, {"option": "SPY261120P00545000", "bid": 0.86, "bid_size": 354.0, "ask": 0.88, "ask_size": 354.0, "iv": 0.362, "open_interest": 694.0, "volume": 12.0, "delta": -0.0176, "gamma": 0.0003, "vega": 0.166, "theta": -0.0335, "rho": -0.031, "theo": 0.8677, "change": 0.005, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T09:40:21", "percent_change": 0.598805, "prev_day_close": 0.834999978542328}, {"option": "SPY261120C00550000", "bid": 222.2, "bid_size": 4.0, "ask": 225.42, "ask_size": 1.0, "iv": 0.3638, "open_interest": 30.0, "volume": 10.0, "delta": 0.9813, "gamma": 0.0003, "vega": 0.173, "theta": -0.0344, "rho": 1.2332, "theo": 223.6828, "change": 1.225, "open": 225.92, "high": 226.18, "low": 225.92, "tick": "up", "last_trade_price": 226.18, "last_trade_time": "2026-08-28T11:54:39", "percent_change": 0.544553, "prev_day_close": 224.955001831055}, {"option": "SPY261120P00550000", "bid": 0.91, "bid_size": 360.0, "ask": 0.92, "ask_size": 360.0, "iv": 0.3565, "open_interest": 3855.0, "volume": 131.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.1738, "theta": -0.0346, "rho": -0.0326, "theo": 0.9086, "change": 0.025, "open": 0.88, "high": 0.92, "low": 0.84, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T16:01:55", "percent_change": 2.82486, "prev_day_close": 0.884999990463257}, {"option": "SPY261120C00555000", "bid": 217.3, "bid_size": 4.0, "ask": 220.51, "ask_size": 1.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0004, "vega": 0.1817, "theta": -0.0356, "rho": 1.2427, "theo": 218.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.9, "last_trade_time": "2026-08-11T11:55:00", "percent_change": 0.0, "prev_day_close": 220.055000305176}, {"option": "SPY261120P00555000", "bid": 0.96, "bid_size": 50.0, "ask": 0.97, "ask_size": 365.0, "iv": 0.3512, "open_interest": 666.0, "volume": 2.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.1827, "theta": -0.0359, "rho": -0.0346, "theo": 0.9582, "change": -0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T10:57:35", "percent_change": -2.7027, "prev_day_close": 0.925000011920929}, {"option": "SPY261120C00560000", "bid": 212.39, "bid_size": 4.0, "ask": 215.61, "ask_size": 1.0, "iv": 0.3517, "open_interest": 11.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1908, "theta": -0.0368, "rho": 1.252, "theo": 213.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.19, "last_trade_time": "2026-05-26T10:15:25", "percent_change": 0.0, "prev_day_close": 215.155006408691}, {"option": "SPY261120P00560000", "bid": 1.0, "bid_size": 370.0, "ask": 1.02, "ask_size": 370.0, "iv": 0.3455, "open_interest": 4812.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0004, "vega": 0.1915, "theta": -0.0371, "rho": -0.0366, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-27T12:28:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPY261120C00565000", "bid": 207.49, "bid_size": 4.0, "ask": 210.71, "ask_size": 1.0, "iv": 0.3458, "open_interest": 7.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0004, "vega": 0.2004, "theta": -0.038, "rho": 1.2612, "theo": 208.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.34, "last_trade_time": "2026-08-26T15:52:43", "percent_change": 0.0, "prev_day_close": 210.244995117188}, {"option": "SPY261120P00565000", "bid": 1.06, "bid_size": 50.0, "ask": 1.07, "ask_size": 369.0, "iv": 0.3402, "open_interest": 2024.0, "volume": 10.0, "delta": -0.0223, "gamma": 0.0004, "vega": 0.2013, "theta": -0.0384, "rho": -0.0389, "theo": 1.0578, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T11:38:42", "percent_change": -2.43902, "prev_day_close": 1.02499997615814}, {"option": "SPY261120C00570000", "bid": 202.59, "bid_size": 4.0, "ask": 205.81, "ask_size": 1.0, "iv": 0.3398, "open_interest": 3.0, "volume": 1.0, "delta": 0.9764, "gamma": 0.0004, "vega": 0.2104, "theta": -0.0394, "rho": 1.2703, "theo": 204.0882, "change": -0.92, "open": 204.43, "high": 204.43, "low": 204.43, "tick": "up", "last_trade_price": 204.43, "last_trade_time": "2026-08-28T15:58:46", "percent_change": -0.448015, "prev_day_close": 205.349998474121}, {"option": "SPY261120P00570000", "bid": 1.11, "bid_size": 371.0, "ask": 1.12, "ask_size": 162.0, "iv": 0.3345, "open_interest": 1061.0, "volume": 2.0, "delta": -0.0236, "gamma": 0.0004, "vega": 0.2118, "theta": -0.0398, "rho": -0.0412, "theo": 1.1118, "change": 0.015, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T09:48:10", "percent_change": 1.39534, "prev_day_close": 1.07500004768372}, {"option": "SPY261120C00575000", "bid": 197.7, "bid_size": 4.0, "ask": 200.92, "ask_size": 1.0, "iv": 0.3342, "open_interest": 4.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0005, "vega": 0.2209, "theta": -0.0407, "rho": 1.2792, "theo": 199.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.81, "last_trade_time": "2026-08-04T10:18:45", "percent_change": 0.0, "prev_day_close": 200.455001831055}, {"option": "SPY261120P00575000", "bid": 1.17, "bid_size": 369.0, "ask": 1.18, "ask_size": 369.0, "iv": 0.3292, "open_interest": 884.0, "volume": 5.0, "delta": -0.025, "gamma": 0.0005, "vega": 0.2229, "theta": -0.0411, "rho": -0.0437, "theo": 1.1678, "change": -0.045, "open": 1.1, "high": 1.1, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T11:00:58", "percent_change": -3.96476, "prev_day_close": 1.13499999046326}, {"option": "SPY261120C00580000", "bid": 192.81, "bid_size": 4.0, "ask": 196.03, "ask_size": 1.0, "iv": 0.3284, "open_interest": 45.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0005, "vega": 0.2321, "theta": -0.0421, "rho": 1.2879, "theo": 194.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.05, "last_trade_time": "2026-08-21T11:59:05", "percent_change": 0.0, "prev_day_close": 195.569999694824}, {"option": "SPY261120P00580000", "bid": 1.23, "bid_size": 370.0, "ask": 1.24, "ask_size": 368.0, "iv": 0.3238, "open_interest": 16471.0, "volume": 22.0, "delta": -0.0265, "gamma": 0.0005, "vega": 0.2345, "theta": -0.0425, "rho": -0.0463, "theo": 1.2286, "change": 0.055, "open": 1.17, "high": 1.25, "low": 1.17, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T12:21:25", "percent_change": 4.60251, "prev_day_close": 1.19500005245209}, {"option": "SPY261120C00585000", "bid": 187.92, "bid_size": 4.0, "ask": 191.14, "ask_size": 1.0, "iv": 0.3225, "open_interest": 4.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0005, "vega": 0.244, "theta": -0.0435, "rho": 1.2965, "theo": 189.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.86, "last_trade_time": "2026-08-17T14:59:51", "percent_change": 0.0, "prev_day_close": 190.690002441406}, {"option": "SPY261120P00585000", "bid": 1.29, "bid_size": 369.0, "ask": 1.31, "ask_size": 367.0, "iv": 0.3184, "open_interest": 396.0, "volume": 12.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.2461, "theta": -0.044, "rho": -0.049, "theo": 1.2934, "change": 0.045, "open": 1.29, "high": 1.3, "low": 1.29, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T15:54:38", "percent_change": 3.58566, "prev_day_close": 1.25499999523163}, {"option": "SPY261120C00590000", "bid": 183.04, "bid_size": 4.0, "ask": 186.26, "ask_size": 1.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0006, "vega": 0.2566, "theta": -0.045, "rho": 1.3048, "theo": 184.544, "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": 185.809997558594}, {"option": "SPY261120P00590000", "bid": 1.36, "bid_size": 369.0, "ask": 1.38, "ask_size": 367.0, "iv": 0.313, "open_interest": 1589.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0006, "vega": 0.2584, "theta": -0.0456, "rho": -0.0519, "theo": 1.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-27T11:18:42", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPY261120C00595000", "bid": 178.16, "bid_size": 4.0, "ask": 181.38, "ask_size": 1.0, "iv": 0.3113, "open_interest": 1.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0006, "vega": 0.2699, "theta": -0.0466, "rho": 1.3128, "theo": 179.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.13, "last_trade_time": "2026-08-18T10:45:53", "percent_change": 0.0, "prev_day_close": 180.919998168945}, {"option": "SPY261120P00595000", "bid": 1.43, "bid_size": 369.0, "ask": 1.45, "ask_size": 367.0, "iv": 0.3075, "open_interest": 586.0, "volume": 11.0, "delta": -0.0318, "gamma": 0.0006, "vega": 0.2711, "theta": -0.0471, "rho": -0.055, "theo": 1.4347, "change": -0.045, "open": 1.36, "high": 1.36, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T10:54:33", "percent_change": -3.22581, "prev_day_close": 1.39499998092651}, {"option": "SPY261120C00600000", "bid": 173.28, "bid_size": 4.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.3054, "open_interest": 1508.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0007, "vega": 0.2838, "theta": -0.0482, "rho": 1.3206, "theo": 174.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-08-19T12:44:40", "percent_change": 0.0, "prev_day_close": 176.065002441406}, {"option": "SPY261120P00600000", "bid": 1.51, "bid_size": 368.0, "ask": 1.53, "ask_size": 368.0, "iv": 0.3022, "open_interest": 2538.0, "volume": 184.0, "delta": -0.0339, "gamma": 0.0007, "vega": 0.2855, "theta": -0.0488, "rho": -0.0586, "theo": 1.5146, "change": 0.025, "open": 1.46, "high": 1.55, "low": 1.43, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T16:01:55", "percent_change": 1.69491, "prev_day_close": 1.47500002384186}, {"option": "SPY261120C00605000", "bid": 168.41, "bid_size": 4.0, "ask": 171.63, "ask_size": 1.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0007, "vega": 0.2984, "theta": -0.0498, "rho": 1.3282, "theo": 169.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.37, "last_trade_time": "2026-08-05T09:30:08", "percent_change": 0.0, "prev_day_close": 171.194999694824}, {"option": "SPY261120P00605000", "bid": 1.59, "bid_size": 367.0, "ask": 1.61, "ask_size": 367.0, "iv": 0.2969, "open_interest": 684.0, "volume": 1.0, "delta": -0.036, "gamma": 0.0007, "vega": 0.3007, "theta": -0.0504, "rho": -0.0623, "theo": 1.5953, "change": 0.045, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T12:57:33", "percent_change": 2.89389, "prev_day_close": 1.55499994754791}, {"option": "SPY261120C00610000", "bid": 163.55, "bid_size": 4.0, "ask": 166.78, "ask_size": 1.0, "iv": 0.2946, "open_interest": 9.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0008, "vega": 0.3139, "theta": -0.0516, "rho": 1.3354, "theo": 165.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.77, "last_trade_time": "2026-08-21T09:42:23", "percent_change": 0.0, "prev_day_close": 166.324996948242}, {"option": "SPY261120P00610000", "bid": 1.68, "bid_size": 367.0, "ask": 1.7, "ask_size": 367.0, "iv": 0.2916, "open_interest": 1572.0, "volume": 3.0, "delta": -0.0384, "gamma": 0.0008, "vega": 0.3177, "theta": -0.0522, "rho": -0.0663, "theo": 1.6861, "change": 0.03, "open": 1.62, "high": 1.67, "low": 1.62, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-28T15:59:43", "percent_change": 1.82927, "prev_day_close": 1.63999998569489}, {"option": "SPY261120C00615000", "bid": 158.69, "bid_size": 4.0, "ask": 161.92, "ask_size": 1.0, "iv": 0.289, "open_interest": 20.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0008, "vega": 0.3303, "theta": -0.0533, "rho": 1.3424, "theo": 160.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.5, "last_trade_time": "2026-08-27T11:00:35", "percent_change": 0.0, "prev_day_close": 161.474998474121}, {"option": "SPY261120P00615000", "bid": 1.77, "bid_size": 366.0, "ask": 1.79, "ask_size": 364.0, "iv": 0.2861, "open_interest": 3256.0, "volume": 6.0, "delta": -0.0409, "gamma": 0.0008, "vega": 0.3344, "theta": -0.0541, "rho": -0.0704, "theo": 1.7813, "change": 0.015, "open": 1.74, "high": 1.75, "low": 1.74, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T15:40:50", "percent_change": 0.864552, "prev_day_close": 1.73500001430511}, {"option": "SPY261120C00620000", "bid": 153.84, "bid_size": 4.0, "ask": 157.07, "ask_size": 1.0, "iv": 0.2835, "open_interest": 9.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0009, "vega": 0.3479, "theta": -0.0552, "rho": 1.349, "theo": 155.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.27, "last_trade_time": "2026-08-18T10:42:13", "percent_change": 0.0, "prev_day_close": 156.629997253418}, {"option": "SPY261120P00620000", "bid": 1.87, "bid_size": 365.0, "ask": 1.89, "ask_size": 248.0, "iv": 0.2808, "open_interest": 153052.0, "volume": 3342.0, "delta": -0.0436, "gamma": 0.0009, "vega": 0.3511, "theta": -0.056, "rho": -0.0748, "theo": 1.884, "change": 0.035, "open": 1.83, "high": 1.94, "low": 1.75, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-28T16:03:18", "percent_change": 1.90735, "prev_day_close": 1.83500003814697}, {"option": "SPY261120C00625000", "bid": 148.99, "bid_size": 4.0, "ask": 152.22, "ask_size": 1.0, "iv": 0.2779, "open_interest": 4.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0009, "vega": 0.3666, "theta": -0.0571, "rho": 1.3552, "theo": 150.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.03, "last_trade_time": "2026-08-13T10:17:41", "percent_change": 0.0, "prev_day_close": 151.785003662109}, {"option": "SPY261120P00625000", "bid": 1.98, "bid_size": 364.0, "ask": 2.0, "ask_size": 362.0, "iv": 0.2757, "open_interest": 1730.0, "volume": 1.0, "delta": -0.0465, "gamma": 0.001, "vega": 0.3687, "theta": -0.0579, "rho": -0.0796, "theo": 1.9906, "change": 0.06, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T13:00:10", "percent_change": 3.09278, "prev_day_close": 1.93999999761581}, {"option": "SPY261120C00630000", "bid": 144.15, "bid_size": 4.0, "ask": 147.38, "ask_size": 1.0, "iv": 0.2724, "open_interest": 778.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.001, "vega": 0.3862, "theta": -0.0591, "rho": 1.3608, "theo": 145.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-08-24T09:47:55", "percent_change": 0.0, "prev_day_close": 146.955001831055}, {"option": "SPY261120P00630000", "bid": 2.09, "bid_size": 364.0, "ask": 2.12, "ask_size": 364.0, "iv": 0.2704, "open_interest": 100978.0, "volume": 66.0, "delta": -0.0497, "gamma": 0.001, "vega": 0.3889, "theta": -0.06, "rho": -0.0851, "theo": 2.1105, "change": 0.015, "open": 2.04, "high": 2.11, "low": 1.98, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-08-28T15:50:09", "percent_change": 0.72993, "prev_day_close": 2.05499994754791}, {"option": "SPY261120C00635000", "bid": 139.32, "bid_size": 4.0, "ask": 142.55, "ask_size": 1.0, "iv": 0.267, "open_interest": 142.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0011, "vega": 0.4068, "theta": -0.0611, "rho": 1.3661, "theo": 140.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.88, "last_trade_time": "2026-08-25T10:03:17", "percent_change": 0.0, "prev_day_close": 142.130004882812}, {"option": "SPY261120P00635000", "bid": 2.22, "bid_size": 248.0, "ask": 2.24, "ask_size": 248.0, "iv": 0.2652, "open_interest": 477.0, "volume": 263.0, "delta": -0.0531, "gamma": 0.0011, "vega": 0.4109, "theta": -0.0621, "rho": -0.0908, "theo": 2.2361, "change": 0.04, "open": 2.16, "high": 2.25, "low": 2.11, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-28T15:35:40", "percent_change": 1.83486, "prev_day_close": 2.1800000667572}, {"option": "SPY261120C00640000", "bid": 134.5, "bid_size": 4.0, "ask": 137.73, "ask_size": 1.0, "iv": 0.2616, "open_interest": 296.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0012, "vega": 0.4285, "theta": -0.0633, "rho": 1.371, "theo": 136.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.16, "last_trade_time": "2026-08-27T13:23:54", "percent_change": 0.0, "prev_day_close": 137.284996032715}, {"option": "SPY261120P00640000", "bid": 2.35, "bid_size": 362.0, "ask": 2.38, "ask_size": 360.0, "iv": 0.2601, "open_interest": 76220.0, "volume": 91.0, "delta": -0.0567, "gamma": 0.0012, "vega": 0.4342, "theta": -0.0642, "rho": -0.0968, "theo": 2.3685, "change": 0.06, "open": 2.29, "high": 2.41, "low": 2.21, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-28T14:09:14", "percent_change": 2.59741, "prev_day_close": 2.30999994277954}, {"option": "SPY261120C00645000", "bid": 129.69, "bid_size": 4.0, "ask": 132.93, "ask_size": 1.0, "iv": 0.2564, "open_interest": 68.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0013, "vega": 0.4517, "theta": -0.0655, "rho": 1.3753, "theo": 131.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.31, "last_trade_time": "2026-07-16T14:04:21", "percent_change": 0.0, "prev_day_close": 132.470001220703}, {"option": "SPY261120P00645000", "bid": 2.5, "bid_size": 362.0, "ask": 2.53, "ask_size": 362.0, "iv": 0.255, "open_interest": 1123.0, "volume": 11.0, "delta": -0.0608, "gamma": 0.0013, "vega": 0.4574, "theta": -0.0666, "rho": -0.1037, "theo": 2.5197, "change": 0.05, "open": 2.38, "high": 2.56, "low": 2.35, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-08-28T15:16:30", "percent_change": 2.03252, "prev_day_close": 2.46000003814697}, {"option": "SPY261120C00650000", "bid": 124.9, "bid_size": 4.0, "ask": 128.13, "ask_size": 1.0, "iv": 0.2512, "open_interest": 2042.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0014, "vega": 0.4766, "theta": -0.0678, "rho": 1.3788, "theo": 126.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.19, "last_trade_time": "2026-08-19T12:23:24", "percent_change": 0.0, "prev_day_close": 127.709995269775}, {"option": "SPY261120P00650000", "bid": 2.66, "bid_size": 246.0, "ask": 2.68, "ask_size": 79.0, "iv": 0.2498, "open_interest": 11595.0, "volume": 1590.0, "delta": -0.0652, "gamma": 0.0014, "vega": 0.4807, "theta": -0.069, "rho": -0.1104, "theo": 2.6791, "change": 0.05, "open": 2.61, "high": 2.75, "low": 2.48, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-28T15:16:01", "percent_change": 1.91571, "prev_day_close": 2.60999989509583}, {"option": "SPY261120C00655000", "bid": 120.11, "bid_size": 4.0, "ask": 123.35, "ask_size": 1.0, "iv": 0.246, "open_interest": 11.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0015, "vega": 0.5029, "theta": -0.0701, "rho": 1.3817, "theo": 121.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.3, "last_trade_time": "2026-08-21T11:02:49", "percent_change": 0.0, "prev_day_close": 122.879997253418}, {"option": "SPY261120P00655000", "bid": 2.83, "bid_size": 246.0, "ask": 2.86, "ask_size": 361.0, "iv": 0.2448, "open_interest": 11646.0, "volume": 129.0, "delta": -0.07, "gamma": 0.0015, "vega": 0.5068, "theta": -0.0714, "rho": -0.1183, "theo": 2.8501, "change": 0.03, "open": 2.67, "high": 2.85, "low": 2.65, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-28T15:58:12", "percent_change": 1.07914, "prev_day_close": 2.77999997138977}, {"option": "SPY261120C00660000", "bid": 115.34, "bid_size": 4.0, "ask": 118.58, "ask_size": 1.0, "iv": 0.2408, "open_interest": 148.0, "volume": 5.0, "delta": 0.926, "gamma": 0.0016, "vega": 0.5304, "theta": -0.0725, "rho": 1.3838, "theo": 116.9125, "change": -1.98, "open": 116.13, "high": 116.13, "low": 116.13, "tick": "up", "last_trade_price": 116.13, "last_trade_time": "2026-08-28T13:10:15", "percent_change": -1.6764, "prev_day_close": 118.110000610352}, {"option": "SPY261120P00660000", "bid": 3.01, "bid_size": 361.0, "ask": 3.04, "ask_size": 79.0, "iv": 0.2396, "open_interest": 11265.0, "volume": 215.0, "delta": -0.0751, "gamma": 0.0016, "vega": 0.5363, "theta": -0.074, "rho": -0.1267, "theo": 3.0345, "change": 0.1, "open": 2.98, "high": 3.06, "low": 2.81, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-28T14:56:58", "percent_change": 3.37838, "prev_day_close": 2.96000003814697}, {"option": "SPY261120C00665000", "bid": 110.58, "bid_size": 4.0, "ask": 113.83, "ask_size": 1.0, "iv": 0.2356, "open_interest": 83.0, "volume": 2.0, "delta": 0.9205, "gamma": 0.0017, "vega": 0.5592, "theta": -0.075, "rho": 1.3852, "theo": 112.1612, "change": -1.625, "open": 111.73, "high": 111.73, "low": 111.73, "tick": "down", "last_trade_price": 111.73, "last_trade_time": "2026-08-28T15:08:12", "percent_change": -1.43355, "prev_day_close": 113.354999542236}, {"option": "SPY261120P00665000", "bid": 3.22, "bid_size": 79.0, "ask": 3.24, "ask_size": 50.0, "iv": 0.2347, "open_interest": 1384.0, "volume": 10.0, "delta": -0.0807, "gamma": 0.0017, "vega": 0.5682, "theta": -0.0766, "rho": -0.1358, "theo": 3.2355, "change": 0.07, "open": 3.15, "high": 3.23, "low": 3.06, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-08-28T14:09:29", "percent_change": 2.21519, "prev_day_close": 3.16000008583069}, {"option": "SPY261120C00670000", "bid": 105.84, "bid_size": 4.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.2305, "open_interest": 445.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0018, "vega": 0.59, "theta": -0.0776, "rho": 1.3858, "theo": 107.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.96, "last_trade_time": "2026-08-27T10:10:29", "percent_change": 0.0, "prev_day_close": 108.620002746582}, {"option": "SPY261120P00670000", "bid": 3.43, "bid_size": 360.0, "ask": 3.47, "ask_size": 360.0, "iv": 0.2296, "open_interest": 3566.0, "volume": 259.0, "delta": -0.0868, "gamma": 0.0019, "vega": 0.5976, "theta": -0.0793, "rho": -0.1456, "theo": 3.4557, "change": 0.07, "open": 3.34, "high": 3.52, "low": 3.19, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-28T16:07:43", "percent_change": 2.07101, "prev_day_close": 3.37999999523163}, {"option": "SPY261120C00675000", "bid": 101.12, "bid_size": 1.0, "ask": 104.38, "ask_size": 4.0, "iv": 0.2254, "open_interest": 77.0, "volume": 0.0, "delta": 0.908, "gamma": 0.002, "vega": 0.623, "theta": -0.0802, "rho": 1.3852, "theo": 102.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.28, "last_trade_time": "2026-08-24T09:42:44", "percent_change": 0.0, "prev_day_close": 103.930000305176}, {"option": "SPY261120P00675000", "bid": 3.67, "bid_size": 359.0, "ask": 3.7, "ask_size": 108.0, "iv": 0.2247, "open_interest": 3657.0, "volume": 192.0, "delta": -0.0935, "gamma": 0.002, "vega": 0.6288, "theta": -0.0821, "rho": -0.156, "theo": 3.6936, "change": 0.01, "open": 3.56, "high": 3.77, "low": 3.5, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-28T15:43:22", "percent_change": 0.277011, "prev_day_close": 3.60999989509582}, {"option": "SPY261120C00680000", "bid": 96.42, "bid_size": 1.0, "ask": 99.69, "ask_size": 51.0, "iv": 0.2204, "open_interest": 649.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0021, "vega": 0.6576, "theta": -0.0829, "rho": 1.3834, "theo": 98.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.63, "last_trade_time": "2026-08-21T15:50:00", "percent_change": 0.0, "prev_day_close": 99.2150001525879}, {"option": "SPY261120P00680000", "bid": 3.93, "bid_size": 358.0, "ask": 3.96, "ask_size": 107.0, "iv": 0.2197, "open_interest": 30552.0, "volume": 187.0, "delta": -0.1008, "gamma": 0.0022, "vega": 0.6645, "theta": -0.0849, "rho": -0.1675, "theo": 3.9507, "change": 0.07, "open": 3.89, "high": 4.1, "low": 3.62, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-08-28T16:05:38", "percent_change": 1.80879, "prev_day_close": 3.87000000476837}, {"option": "SPY261120C00685000", "bid": 91.75, "bid_size": 1.0, "ask": 95.01, "ask_size": 51.0, "iv": 0.2153, "open_interest": 300.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0023, "vega": 0.6936, "theta": -0.0857, "rho": 1.3804, "theo": 93.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.88, "last_trade_time": "2026-08-27T13:30:08", "percent_change": 0.0, "prev_day_close": 94.5950012207031}, {"option": "SPY261120P00685000", "bid": 4.21, "bid_size": 276.0, "ask": 4.25, "ask_size": 276.0, "iv": 0.2147, "open_interest": 6385.0, "volume": 184.0, "delta": -0.1088, "gamma": 0.0024, "vega": 0.7046, "theta": -0.0878, "rho": -0.1805, "theo": 4.2315, "change": 0.04, "open": 4.11, "high": 4.18, "low": 3.94, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-08-28T16:01:55", "percent_change": 0.966181, "prev_day_close": 4.14000010490418}, {"option": "SPY261120C00690000", "bid": 87.09, "bid_size": 4.0, "ask": 90.36, "ask_size": 25.0, "iv": 0.2102, "open_interest": 1190.0, "volume": 2.0, "delta": 0.8848, "gamma": 0.0025, "vega": 0.7316, "theta": -0.0885, "rho": 1.3764, "theo": 88.6908, "change": 0.115, "open": 91.14, "high": 91.14, "low": 90.13, "tick": "down", "last_trade_price": 90.13, "last_trade_time": "2026-08-28T12:16:11", "percent_change": 0.127757, "prev_day_close": 90.0149993896484}, {"option": "SPY261120P00690000", "bid": 4.52, "bid_size": 276.0, "ask": 4.56, "ask_size": 276.0, "iv": 0.2097, "open_interest": 13173.0, "volume": 735.0, "delta": -0.1176, "gamma": 0.0026, "vega": 0.7425, "theta": -0.0908, "rho": -0.1945, "theo": 4.5412, "change": 0.11, "open": 4.37, "high": 4.65, "low": 4.15, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-28T16:07:43", "percent_change": 2.47191, "prev_day_close": 4.45000004768372}, {"option": "SPY261120C00695000", "bid": 82.47, "bid_size": 4.0, "ask": 85.74, "ask_size": 70.0, "iv": 0.2052, "open_interest": 118.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0027, "vega": 0.772, "theta": -0.0913, "rho": 1.3707, "theo": 84.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.36, "last_trade_time": "2026-08-27T10:23:52", "percent_change": 0.0, "prev_day_close": 85.3299980163574}, {"option": "SPY261120P00695000", "bid": 4.86, "bid_size": 275.0, "ask": 4.9, "ask_size": 275.0, "iv": 0.2047, "open_interest": 3475.0, "volume": 623.0, "delta": -0.1272, "gamma": 0.0028, "vega": 0.7804, "theta": -0.0939, "rho": -0.2085, "theo": 4.8792, "change": 0.055, "open": 4.69, "high": 5.0, "low": 4.45, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-08-28T15:48:27", "percent_change": 1.14942, "prev_day_close": 4.78500008583069}, {"option": "SPY261120C00700000", "bid": 77.88, "bid_size": 4.0, "ask": 81.15, "ask_size": 68.0, "iv": 0.2002, "open_interest": 3572.0, "volume": 101.0, "delta": 0.8653, "gamma": 0.0029, "vega": 0.8146, "theta": -0.0942, "rho": 1.3631, "theo": 79.4798, "change": 2.005, "open": 84.53, "high": 84.53, "low": 82.75, "tick": "down", "last_trade_price": 82.75, "last_trade_time": "2026-08-28T11:43:23", "percent_change": 2.48313, "prev_day_close": 80.7449989318848}, {"option": "SPY261120P00700000", "bid": 5.23, "bid_size": 277.0, "ask": 5.27, "ask_size": 275.0, "iv": 0.1998, "open_interest": 26937.0, "volume": 1818.0, "delta": -0.1377, "gamma": 0.003, "vega": 0.8244, "theta": -0.0969, "rho": -0.2242, "theo": 5.2472, "change": 0.1, "open": 5.02, "high": 5.5, "low": 4.77, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-28T16:14:53", "percent_change": 1.94175, "prev_day_close": 5.14999985694885}, {"option": "SPY261120C00705000", "bid": 73.32, "bid_size": 1.0, "ask": 76.59, "ask_size": 23.0, "iv": 0.1952, "open_interest": 244.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0032, "vega": 0.8584, "theta": -0.097, "rho": 1.3538, "theo": 74.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.21, "last_trade_time": "2026-08-21T15:56:12", "percent_change": 0.0, "prev_day_close": 76.2200012207031}, {"option": "SPY261120P00705000", "bid": 5.64, "bid_size": 274.0, "ask": 5.68, "ask_size": 155.0, "iv": 0.1949, "open_interest": 5773.0, "volume": 97.0, "delta": -0.1493, "gamma": 0.0033, "vega": 0.8737, "theta": -0.1001, "rho": -0.2416, "theo": 5.6538, "change": 0.045, "open": 5.3, "high": 5.79, "low": 5.15, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-28T15:54:35", "percent_change": 0.81008, "prev_day_close": 5.5550000667572}, {"option": "SPY261120C00710000", "bid": 68.81, "bid_size": 1.0, "ask": 72.08, "ask_size": 65.0, "iv": 0.1903, "open_interest": 416.0, "volume": 5.0, "delta": 0.8419, "gamma": 0.0034, "vega": 0.9043, "theta": -0.0999, "rho": 1.3427, "theo": 70.4119, "change": -1.31, "open": 69.94, "high": 70.39, "low": 69.94, "tick": "up", "last_trade_price": 70.39, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -1.82706, "prev_day_close": 71.7000007629394}, {"option": "SPY261120P00710000", "bid": 6.09, "bid_size": 275.0, "ask": 6.13, "ask_size": 144.0, "iv": 0.19, "open_interest": 5245.0, "volume": 855.0, "delta": -0.1621, "gamma": 0.0036, "vega": 0.9164, "theta": -0.1032, "rho": -0.2616, "theo": 6.1068, "change": 0.015, "open": 5.88, "high": 6.33, "low": 5.55, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-08-28T15:56:36", "percent_change": 0.249794, "prev_day_close": 6.00499987602234}, {"option": "SPY261120C00715000", "bid": 64.34, "bid_size": 4.0, "ask": 67.62, "ask_size": 63.0, "iv": 0.1854, "open_interest": 49.0, "volume": 2.0, "delta": 0.8284, "gamma": 0.0037, "vega": 0.9528, "theta": -0.1027, "rho": 1.3289, "theo": 65.9435, "change": -1.35, "open": 65.29, "high": 65.97, "low": 65.29, "tick": "up", "last_trade_price": 65.97, "last_trade_time": "2026-08-28T15:10:01", "percent_change": -2.00535, "prev_day_close": 67.3199996948242}, {"option": "SPY261120P00715000", "bid": 6.59, "bid_size": 142.0, "ask": 6.63, "ask_size": 142.0, "iv": 0.1851, "open_interest": 21494.0, "volume": 637.0, "delta": -0.1762, "gamma": 0.0038, "vega": 0.9638, "theta": -0.1064, "rho": -0.2806, "theo": 6.6038, "change": 0.06, "open": 6.37, "high": 6.8, "low": 5.99, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-08-28T15:25:19", "percent_change": 0.923077, "prev_day_close": 6.5}, {"option": "SPY261120C00720000", "bid": 59.92, "bid_size": 4.0, "ask": 63.2, "ask_size": 50.0, "iv": 0.1805, "open_interest": 1845.0, "volume": 1.0, "delta": 0.8135, "gamma": 0.004, "vega": 1.0026, "theta": -0.1055, "rho": 1.3123, "theo": 61.5284, "change": 0.645, "open": 62.95, "high": 62.95, "low": 62.95, "tick": "down", "last_trade_price": 62.95, "last_trade_time": "2026-08-28T10:17:08", "percent_change": 1.03523, "prev_day_close": 62.3050003051758}, {"option": "SPY261120P00720000", "bid": 7.14, "bid_size": 269.0, "ask": 7.19, "ask_size": 267.0, "iv": 0.1803, "open_interest": 8322.0, "volume": 304.0, "delta": -0.1919, "gamma": 0.0042, "vega": 1.0188, "theta": -0.1096, "rho": -0.3035, "theo": 7.1562, "change": 0.105, "open": 6.86, "high": 7.48, "low": 6.45, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-28T16:05:38", "percent_change": 1.49042, "prev_day_close": 7.04500007629394}, {"option": "SPY261120C00725000", "bid": 55.67, "bid_size": 4.0, "ask": 58.85, "ask_size": 4.0, "iv": 0.1762, "open_interest": 1552.0, "volume": 3.0, "delta": 0.7971, "gamma": 0.0044, "vega": 1.0533, "theta": -0.1082, "rho": 1.2934, "theo": 57.1737, "change": 2.69, "open": 60.0, "high": 61.81, "low": 60.0, "tick": "up", "last_trade_price": 61.81, "last_trade_time": "2026-08-28T11:44:08", "percent_change": 4.55007, "prev_day_close": 59.1199989318848}, {"option": "SPY261120P00725000", "bid": 7.76, "bid_size": 139.0, "ask": 7.8, "ask_size": 101.0, "iv": 0.1755, "open_interest": 11814.0, "volume": 500.0, "delta": -0.2092, "gamma": 0.0045, "vega": 1.0686, "theta": -0.1127, "rho": -0.3294, "theo": 7.7782, "change": 0.105, "open": 7.44, "high": 8.03, "low": 7.04, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-08-28T15:48:27", "percent_change": 1.37165, "prev_day_close": 7.65499997138977}, {"option": "SPY261120C00730000", "bid": 51.27, "bid_size": 12.0, "ask": 54.53, "ask_size": 12.0, "iv": 0.1708, "open_interest": 1714.0, "volume": 1.0, "delta": 0.7789, "gamma": 0.0047, "vega": 1.1062, "theta": -0.1108, "rho": 1.2709, "theo": 52.8879, "change": -1.79, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-28T14:27:25", "percent_change": -3.29711, "prev_day_close": 54.2899990081787}, {"option": "SPY261120P00730000", "bid": 8.45, "bid_size": 138.0, "ask": 8.5, "ask_size": 148.0, "iv": 0.1707, "open_interest": 6560.0, "volume": 653.0, "delta": -0.2284, "gamma": 0.0049, "vega": 1.1191, "theta": -0.1158, "rho": -0.3532, "theo": 8.4697, "change": 0.08, "open": 8.12, "high": 8.72, "low": 7.63, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-08-28T15:59:04", "percent_change": 0.959237, "prev_day_close": 8.33999967575073}, {"option": "SPY261120C00735000", "bid": 47.06, "bid_size": 1.0, "ask": 50.36, "ask_size": 1.0, "iv": 0.1662, "open_interest": 1839.0, "volume": 2.0, "delta": 0.7589, "gamma": 0.0051, "vega": 1.1592, "theta": -0.1132, "rho": 1.2445, "theo": 48.6829, "change": 3.025, "open": 53.62, "high": 53.62, "low": 53.62, "tick": "up", "last_trade_price": 53.62, "last_trade_time": "2026-08-28T11:04:08", "percent_change": 5.97885, "prev_day_close": 50.5949993133545}, {"option": "SPY261120P00735000", "bid": 9.23, "bid_size": 74.0, "ask": 9.28, "ask_size": 146.0, "iv": 0.1661, "open_interest": 5444.0, "volume": 167.0, "delta": -0.2498, "gamma": 0.0053, "vega": 1.1769, "theta": -0.1188, "rho": -0.3822, "theo": 9.2475, "change": 0.11, "open": 8.87, "high": 9.57, "low": 8.5, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-08-28T16:03:18", "percent_change": 1.20746, "prev_day_close": 9.1100001335144}, {"option": "SPY261120C00740000", "bid": 42.95, "bid_size": 12.0, "ask": 46.25, "ask_size": 4.0, "iv": 0.1617, "open_interest": 2925.0, "volume": 23.0, "delta": 0.7368, "gamma": 0.0055, "vega": 1.2117, "theta": -0.1154, "rho": 1.2149, "theo": 44.5695, "change": -2.11, "open": 46.92, "high": 49.0, "low": 44.22, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-08-28T15:17:31", "percent_change": -4.53763, "prev_day_close": 46.5}, {"option": "SPY261120P00740000", "bid": 10.1, "bid_size": 144.0, "ask": 10.16, "ask_size": 134.0, "iv": 0.1615, "open_interest": 11283.0, "volume": 823.0, "delta": -0.2734, "gamma": 0.0058, "vega": 1.2267, "theta": -0.1216, "rho": -0.4122, "theo": 10.1286, "change": 0.11, "open": 9.73, "high": 10.38, "low": 9.05, "tick": "no_change", "last_trade_price": 10.09, "last_trade_time": "2026-08-28T16:00:06", "percent_change": 1.1022, "prev_day_close": 9.98000001907349}, {"option": "SPY261120C00745000", "bid": 39.18, "bid_size": 1.0, "ask": 42.26, "ask_size": 50.0, "iv": 0.1623, "open_interest": 2309.0, "volume": 10.0, "delta": 0.7124, "gamma": 0.0059, "vega": 1.2641, "theta": -0.1173, "rho": 1.1803, "theo": 40.561, "change": -1.415, "open": 40.57, "high": 40.6, "low": 40.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-08-28T15:47:49", "percent_change": -3.37186, "prev_day_close": 41.9650001525879}, {"option": "SPY261120P00745000", "bid": 11.1, "bid_size": 88.0, "ask": 11.15, "ask_size": 133.0, "iv": 0.1571, "open_interest": 6060.0, "volume": 291.0, "delta": -0.2996, "gamma": 0.0062, "vega": 1.2788, "theta": -0.1243, "rho": -0.442, "theo": 11.1173, "change": 0.13, "open": 10.71, "high": 11.34, "low": 10.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-08-28T16:13:02", "percent_change": 1.18614, "prev_day_close": 10.9599995613098}, {"option": "SPY261120C00750000", "bid": 35.05, "bid_size": 1.0, "ask": 38.37, "ask_size": 4.0, "iv": 0.1512, "open_interest": 6181.0, "volume": 125.0, "delta": 0.6856, "gamma": 0.0063, "vega": 1.3134, "theta": -0.1188, "rho": 1.1415, "theo": 36.6735, "change": -1.435, "open": 38.52, "high": 41.24, "low": 36.65, "tick": "no_change", "last_trade_price": 36.65, "last_trade_time": "2026-08-28T15:19:47", "percent_change": -3.76789, "prev_day_close": 38.0850009918213}, {"option": "SPY261120P00750000", "bid": 12.22, "bid_size": 130.0, "ask": 12.28, "ask_size": 130.0, "iv": 0.1527, "open_interest": 24602.0, "volume": 1332.0, "delta": -0.3286, "gamma": 0.0067, "vega": 1.3275, "theta": -0.1266, "rho": -0.4796, "theo": 12.2435, "change": 0.2, "open": 11.8, "high": 12.7, "low": 10.92, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-08-28T16:09:12", "percent_change": 1.65838, "prev_day_close": 12.0599999427795}, {"option": "SPY261120C00755000", "bid": 31.3, "bid_size": 1.0, "ask": 34.23, "ask_size": 12.0, "iv": 0.1473, "open_interest": 1618.0, "volume": 123.0, "delta": 0.6563, "gamma": 0.0067, "vega": 1.3594, "theta": -0.1198, "rho": 1.0979, "theo": 32.9218, "change": -1.465, "open": 35.09, "high": 35.09, "low": 32.71, "tick": "no_change", "last_trade_price": 32.84, "last_trade_time": "2026-08-28T15:49:27", "percent_change": -4.27052, "prev_day_close": 34.3050003051758}, {"option": "SPY261120P00755000", "bid": 13.49, "bid_size": 93.0, "ask": 13.55, "ask_size": 128.0, "iv": 0.1485, "open_interest": 7190.0, "volume": 141.0, "delta": -0.3605, "gamma": 0.0072, "vega": 1.3682, "theta": -0.1285, "rho": -0.5091, "theo": 13.5153, "change": 0.185, "open": 13.03, "high": 13.73, "low": 12.08, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-28T16:14:43", "percent_change": 1.38941, "prev_day_close": 13.3150000572205}, {"option": "SPY261120C00760000", "bid": 29.1, "bid_size": 9.0, "ask": 29.54, "ask_size": 39.0, "iv": 0.1444, "open_interest": 4982.0, "volume": 298.0, "delta": 0.6244, "gamma": 0.0071, "vega": 1.3999, "theta": -0.1203, "rho": 1.0488, "theo": 29.326, "change": -1.46, "open": 31.44, "high": 34.18, "low": 28.96, "tick": "no_change", "last_trade_price": 29.25, "last_trade_time": "2026-08-28T16:05:34", "percent_change": -4.75415, "prev_day_close": 30.710000038147}, {"option": "SPY261120P00760000", "bid": 14.93, "bid_size": 124.0, "ask": 15.0, "ask_size": 124.0, "iv": 0.1445, "open_interest": 3547.0, "volume": 1092.0, "delta": -0.3956, "gamma": 0.0077, "vega": 1.4067, "theta": -0.1299, "rho": -0.549, "theo": 14.9609, "change": 0.26, "open": 14.4, "high": 15.53, "low": 13.38, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-08-28T16:09:12", "percent_change": 1.76511, "prev_day_close": 14.7300000190735}, {"option": "SPY261120C00765000", "bid": 25.66, "bid_size": 18.0, "ask": 26.28, "ask_size": 19.0, "iv": 0.141, "open_interest": 4869.0, "volume": 363.0, "delta": 0.59, "gamma": 0.0075, "vega": 1.4329, "theta": -0.12, "rho": 0.9953, "theo": 25.9037, "change": -1.24, "open": 27.77, "high": 29.92, "low": 25.56, "tick": "down", "last_trade_price": 25.99, "last_trade_time": "2026-08-28T15:47:07", "percent_change": -4.5538, "prev_day_close": 27.2299995422363}, {"option": "SPY261120P00765000", "bid": 16.56, "bid_size": 122.0, "ask": 16.64, "ask_size": 122.0, "iv": 0.1406, "open_interest": 4357.0, "volume": 298.0, "delta": -0.4338, "gamma": 0.0081, "vega": 1.4295, "theta": -0.1307, "rho": -0.5786, "theo": 16.6007, "change": 0.22, "open": 15.73, "high": 17.1, "low": 14.82, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-28T16:03:15", "percent_change": 1.34721, "prev_day_close": 16.3299999237061}, {"option": "SPY261120C00770000", "bid": 22.59, "bid_size": 4.0, "ask": 22.88, "ask_size": 35.0, "iv": 0.1373, "open_interest": 5313.0, "volume": 711.0, "delta": 0.553, "gamma": 0.0078, "vega": 1.4564, "theta": -0.1189, "rho": 0.9362, "theo": 22.6772, "change": -1.26, "open": 24.6, "high": 26.69, "low": 22.37, "tick": "down", "last_trade_price": 22.73, "last_trade_time": "2026-08-28T15:52:41", "percent_change": -5.25219, "prev_day_close": 23.9899997711182}, {"option": "SPY261120P00770000", "bid": 18.41, "bid_size": 121.0, "ask": 18.48, "ask_size": 5.0, "iv": 0.1368, "open_interest": 10413.0, "volume": 953.0, "delta": -0.4751, "gamma": 0.0086, "vega": 1.4441, "theta": -0.1306, "rho": -0.6144, "theo": 18.4593, "change": 0.26, "open": 17.88, "high": 19.03, "low": 16.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-28T16:14:51", "percent_change": 1.43329, "prev_day_close": 18.1400003433228}, {"option": "SPY261120C00775000", "bid": 19.62, "bid_size": 120.0, "ask": 19.67, "ask_size": 87.0, "iv": 0.1333, "open_interest": 7297.0, "volume": 468.0, "delta": 0.5138, "gamma": 0.0081, "vega": 1.468, "theta": -0.1169, "rho": 0.8731, "theo": 19.6651, "change": -1.08, "open": 21.77, "high": 23.59, "low": 19.52, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-08-28T15:59:40", "percent_change": -5.14041, "prev_day_close": 21.0100002288818}, {"option": "SPY261120P00775000", "bid": 20.5, "bid_size": 121.0, "ask": 20.58, "ask_size": 65.0, "iv": 0.1334, "open_interest": 2719.0, "volume": 843.0, "delta": -0.5195, "gamma": 0.009, "vega": 1.4404, "theta": -0.1296, "rho": -0.6386, "theo": 20.5606, "change": 0.465, "open": 19.67, "high": 21.27, "low": 18.22, "tick": "up", "last_trade_price": 20.64, "last_trade_time": "2026-08-28T15:59:52", "percent_change": 2.30484, "prev_day_close": 20.1749992370605}, {"option": "SPY261120C00780000", "bid": 16.86, "bid_size": 65.0, "ask": 16.91, "ask_size": 121.0, "iv": 0.1303, "open_interest": 7054.0, "volume": 704.0, "delta": 0.4728, "gamma": 0.0083, "vega": 1.466, "theta": -0.114, "rho": 0.806, "theo": 16.888, "change": -1.27, "open": 18.57, "high": 20.54, "low": 16.74, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-08-28T16:05:31", "percent_change": -6.98186, "prev_day_close": 18.1899995803833}, {"option": "SPY261120P00780000", "bid": 22.85, "bid_size": 118.0, "ask": 22.94, "ask_size": 118.0, "iv": 0.1301, "open_interest": 1960.0, "volume": 394.0, "delta": -0.5662, "gamma": 0.0092, "vega": 1.4178, "theta": -0.1274, "rho": -0.663, "theo": 22.9313, "change": 0.475, "open": 21.96, "high": 23.34, "low": 20.35, "tick": "up", "last_trade_price": 22.94, "last_trade_time": "2026-08-28T15:49:06", "percent_change": 2.1144, "prev_day_close": 22.4650001525879}, {"option": "SPY261120C00785000", "bid": 14.34, "bid_size": 124.0, "ask": 14.39, "ask_size": 67.0, "iv": 0.1276, "open_interest": 5234.0, "volume": 155.0, "delta": 0.4306, "gamma": 0.0083, "vega": 1.4484, "theta": -0.11, "rho": 0.7358, "theo": 14.359, "change": -1.095, "open": 16.34, "high": 17.8, "low": 14.37, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-08-28T15:59:18", "percent_change": -7.01249, "prev_day_close": 15.6150002479553}, {"option": "SPY261120P00785000", "bid": 24.98, "bid_size": 74.0, "ask": 26.04, "ask_size": 6.0, "iv": 0.127, "open_interest": 513.0, "volume": 220.0, "delta": -0.6147, "gamma": 0.0094, "vega": 1.3749, "theta": -0.1237, "rho": -0.6852, "theo": 25.5828, "change": 0.53, "open": 24.48, "high": 25.79, "low": 22.81, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-08-28T16:03:03", "percent_change": 2.11831, "prev_day_close": 25.0199995040894}, {"option": "SPY261120C00790000", "bid": 12.07, "bid_size": 141.0, "ask": 12.13, "ask_size": 193.0, "iv": 0.125, "open_interest": 5344.0, "volume": 195.0, "delta": 0.3879, "gamma": 0.0083, "vega": 1.4151, "theta": -0.105, "rho": 0.665, "theo": 12.0881, "change": -0.985, "open": 13.79, "high": 15.03, "low": 12.21, "tick": "up", "last_trade_price": 12.29, "last_trade_time": "2026-08-28T15:29:43", "percent_change": -7.41996, "prev_day_close": 13.2750000953674}, {"option": "SPY261120P00790000", "bid": 27.88, "bid_size": 92.0, "ask": 29.02, "ask_size": 6.0, "iv": 0.1243, "open_interest": 923.0, "volume": 1237.0, "delta": -0.6639, "gamma": 0.0093, "vega": 1.3074, "theta": -0.1184, "rho": -0.686, "theo": 28.5361, "change": 0.325, "open": 27.1, "high": 29.02, "low": 25.5, "tick": "up", "last_trade_price": 28.16, "last_trade_time": "2026-08-28T15:51:15", "percent_change": 1.16759, "prev_day_close": 27.835000038147}, {"option": "SPY261120C00795000", "bid": 10.06, "bid_size": 149.0, "ask": 10.11, "ask_size": 139.0, "iv": 0.1228, "open_interest": 3750.0, "volume": 130.0, "delta": 0.3455, "gamma": 0.0081, "vega": 1.3651, "theta": -0.0992, "rho": 0.5931, "theo": 10.076, "change": -1.015, "open": 11.73, "high": 13.0, "low": 9.93, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-08-28T15:10:15", "percent_change": -9.06655, "prev_day_close": 11.1950001716614}, {"option": "SPY261120P00795000", "bid": 30.23, "bid_size": 1.0, "ask": 33.26, "ask_size": 12.0, "iv": 0.1224, "open_interest": 131.0, "volume": 16.0, "delta": -0.7126, "gamma": 0.0091, "vega": 1.2208, "theta": -0.1114, "rho": -0.6845, "theo": 31.7806, "change": -0.61, "open": 28.91, "high": 30.34, "low": 28.79, "tick": "up", "last_trade_price": 30.34, "last_trade_time": "2026-08-28T12:09:51", "percent_change": -1.97092, "prev_day_close": 30.9499998092651}, {"option": "SPY261120C00800000", "bid": 8.3, "bid_size": 160.0, "ask": 8.35, "ask_size": 160.0, "iv": 0.1208, "open_interest": 2401.0, "volume": 430.0, "delta": 0.3042, "gamma": 0.0078, "vega": 1.3007, "theta": -0.0925, "rho": 0.5232, "theo": 8.3158, "change": -0.77, "open": 9.69, "high": 10.9, "low": 8.17, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-08-28T15:44:35", "percent_change": -8.24411, "prev_day_close": 9.34000015258789}, {"option": "SPY261120P00800000", "bid": 33.53, "bid_size": 4.0, "ask": 36.2, "ask_size": 4.0, "iv": 0.1165, "open_interest": 412.0, "volume": 118.0, "delta": -0.7598, "gamma": 0.0086, "vega": 1.1181, "theta": -0.1026, "rho": -0.6816, "theo": 35.3131, "change": 0.825, "open": 33.0, "high": 35.85, "low": 31.3, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-08-28T16:06:58", "percent_change": 2.4, "prev_day_close": 34.375}, {"option": "SPY261120C00805000", "bid": 6.78, "bid_size": 156.0, "ask": 6.82, "ask_size": 156.0, "iv": 0.1191, "open_interest": 3305.0, "volume": 184.0, "delta": 0.2647, "gamma": 0.0074, "vega": 1.2227, "theta": -0.0852, "rho": 0.4561, "theo": 6.7959, "change": -0.9, "open": 8.18, "high": 9.02, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-08-28T16:11:40", "percent_change": -11.643, "prev_day_close": 7.73000001907349}, {"option": "SPY261120P00805000", "bid": 37.34, "bid_size": 1.0, "ask": 40.69, "ask_size": 12.0, "iv": 0.1179, "open_interest": 27.0, "volume": 8.0, "delta": -0.804, "gamma": 0.008, "vega": 0.9888, "theta": -0.0922, "rho": -0.6624, "theo": 39.1217, "change": 0.13, "open": 35.15, "high": 38.77, "low": 35.15, "tick": "up", "last_trade_price": 38.77, "last_trade_time": "2026-08-28T14:11:26", "percent_change": 0.336441, "prev_day_close": 38.6399993896484}, {"option": "SPY261120C00810000", "bid": 5.48, "bid_size": 175.0, "ask": 5.52, "ask_size": 163.0, "iv": 0.1175, "open_interest": 6361.0, "volume": 384.0, "delta": 0.2276, "gamma": 0.0069, "vega": 1.1339, "theta": -0.0775, "rho": 0.3921, "theo": 5.499, "change": -0.835, "open": 6.54, "high": 7.59, "low": 5.42, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-28T16:12:17", "percent_change": -13.1807, "prev_day_close": 6.33500003814697}, {"option": "SPY261120P00810000", "bid": 41.41, "bid_size": 1.0, "ask": 44.73, "ask_size": 4.0, "iv": 0.1163, "open_interest": 8.0, "volume": 1.0, "delta": -0.8442, "gamma": 0.0072, "vega": 0.8613, "theta": -0.0806, "rho": -0.6379, "theo": 43.1677, "change": 0.32, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-28T15:37:52", "percent_change": 0.749765, "prev_day_close": 42.6800003051758}, {"option": "SPY261120C00815000", "bid": 4.39, "bid_size": 323.0, "ask": 4.43, "ask_size": 323.0, "iv": 0.1163, "open_interest": 1989.0, "volume": 494.0, "delta": 0.1934, "gamma": 0.0064, "vega": 1.0382, "theta": -0.0695, "rho": 0.3337, "theo": 4.4062, "change": -0.725, "open": 5.62, "high": 6.24, "low": 4.36, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-08-28T16:14:44", "percent_change": -14.064, "prev_day_close": 5.15499997138977}, {"option": "SPY261120P00815000", "bid": 45.71, "bid_size": 1.0, "ask": 49.01, "ask_size": 4.0, "iv": 0.1152, "open_interest": 41.0, "volume": 1.0, "delta": -0.8796, "gamma": 0.0063, "vega": 0.7292, "theta": -0.0683, "rho": -0.6217, "theo": 47.4295, "change": -1.54, "open": 45.3, "high": 45.3, "low": 45.3, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-08-28T09:35:33", "percent_change": -3.28779, "prev_day_close": 46.8400001525879}, {"option": "SPY261120C00820000", "bid": 3.48, "bid_size": 339.0, "ask": 3.52, "ask_size": 337.0, "iv": 0.1152, "open_interest": 2472.0, "volume": 443.0, "delta": 0.1624, "gamma": 0.0058, "vega": 0.9372, "theta": -0.0616, "rho": 0.2805, "theo": 3.4982, "change": -0.485, "open": 4.31, "high": 4.99, "low": 3.47, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-08-28T15:58:23", "percent_change": -11.7008, "prev_day_close": 4.14499998092651}, {"option": "SPY261120P00820000", "bid": 50.2, "bid_size": 1.0, "ask": 53.48, "ask_size": 1.0, "iv": 0.1147, "open_interest": 6.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0053, "vega": 0.5909, "theta": -0.056, "rho": -0.5916, "theo": 51.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-21T11:55:58", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SPY261120C00825000", "bid": 2.74, "bid_size": 193.0, "ask": 2.77, "ask_size": 193.0, "iv": 0.1142, "open_interest": 4210.0, "volume": 70.0, "delta": 0.1349, "gamma": 0.0051, "vega": 0.8357, "theta": -0.0538, "rho": 0.2328, "theo": 2.7536, "change": -0.5, "open": 3.62, "high": 4.08, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-28T15:52:48", "percent_change": -15.1057, "prev_day_close": 3.30999994277954}, {"option": "SPY261120P00825000", "bid": 54.84, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.1141, "open_interest": 135.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0044, "vega": 0.474, "theta": -0.0443, "rho": -0.5583, "theo": 56.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.03, "last_trade_time": "2026-08-19T11:18:56", "percent_change": 0.0, "prev_day_close": 55.3950004577637}, {"option": "SPY261120C00830000", "bid": 2.13, "bid_size": 404.0, "ask": 2.17, "ask_size": 404.0, "iv": 0.1135, "open_interest": 2493.0, "volume": 54.0, "delta": 0.111, "gamma": 0.0045, "vega": 0.7365, "theta": -0.0465, "rho": 0.1916, "theo": 2.1521, "change": -0.46, "open": 2.8, "high": 3.13, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-28T15:17:06", "percent_change": -17.5573, "prev_day_close": 2.62000000476837}, {"option": "SPY261120P00830000", "bid": 59.6, "bid_size": 1.0, "ask": 62.85, "ask_size": 1.0, "iv": 0.1145, "open_interest": 1.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0037, "vega": 0.3598, "theta": -0.038, "rho": -0.4752, "theo": 61.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.89, "last_trade_time": "2026-08-14T12:46:13", "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "SPY261120C00835000", "bid": 1.66, "bid_size": 124.0, "ask": 1.69, "ask_size": 560.0, "iv": 0.1129, "open_interest": 843.0, "volume": 44.0, "delta": 0.0905, "gamma": 0.0039, "vega": 0.6416, "theta": -0.0398, "rho": 0.1563, "theo": 1.6735, "change": -0.39, "open": 2.35, "high": 2.52, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-28T15:05:54", "percent_change": -18.932, "prev_day_close": 2.05999994277954}, {"option": "SPY261120P00835000", "bid": 64.44, "bid_size": 1.0, "ask": 67.68, "ask_size": 1.0, "iv": 0.1152, "open_interest": 1.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0031, "vega": 0.2572, "theta": -0.0347, "rho": -0.275, "theo": 66.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.41, "last_trade_time": "2026-08-27T12:49:15", "percent_change": 0.0, "prev_day_close": 64.8400020599365}, {"option": "SPY261120C00840000", "bid": 1.28, "bid_size": 600.0, "ask": 1.31, "ask_size": 602.0, "iv": 0.1126, "open_interest": 522.0, "volume": 25.0, "delta": 0.0734, "gamma": 0.0033, "vega": 0.5544, "theta": -0.0338, "rho": 0.1264, "theo": 1.2978, "change": -0.34, "open": 1.79, "high": 2.05, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-28T14:50:05", "percent_change": -21.118, "prev_day_close": 1.61000001430511}, {"option": "SPY261120P00840000", "bid": 69.33, "bid_size": 1.0, "ask": 72.57, "ask_size": 1.0, "iv": 0.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0022, "vega": 0.157, "theta": -0.0236, "rho": -0.2124, "theo": 70.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.45, "last_trade_time": "2026-08-05T14:59:10", "percent_change": 0.0, "prev_day_close": 69.689998626709}, {"option": "SPY261120C00845000", "bid": 0.99, "bid_size": 637.0, "ask": 1.02, "ask_size": 637.0, "iv": 0.1126, "open_interest": 705.0, "volume": 23.0, "delta": 0.0593, "gamma": 0.0028, "vega": 0.4755, "theta": -0.0285, "rho": 0.1022, "theo": 1.0071, "change": -0.205, "open": 1.26, "high": 1.55, "low": 1.02, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T15:56:24", "percent_change": -16.3347, "prev_day_close": 1.25499999523163}, {"option": "SPY261120P00845000", "bid": 74.26, "bid_size": 1.0, "ask": 77.49, "ask_size": 1.0, "iv": 0.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0012, "vega": 0.0807, "theta": -0.0096, "rho": -0.0554, "theo": 75.8829, "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": 74.6549987792969}, {"option": "SPY261120C00850000", "bid": 0.77, "bid_size": 681.0, "ask": 0.79, "ask_size": 150.0, "iv": 0.1128, "open_interest": 3419.0, "volume": 294.0, "delta": 0.0478, "gamma": 0.0024, "vega": 0.4063, "theta": -0.0241, "rho": 0.0823, "theo": 0.7847, "change": -0.175, "open": 1.04, "high": 1.29, "low": 0.76, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T15:50:08", "percent_change": -17.9487, "prev_day_close": 0.975000023841858}, {"option": "SPY261120P00850000", "bid": 79.22, "bid_size": 1.0, "ask": 82.44, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0282, "theta": 0.0, "rho": 0.0, "theo": 80.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.49, "last_trade_time": "2026-06-16T15:17:52", "percent_change": 0.0, "prev_day_close": 79.6549987792969}, {"option": "SPY261120C00855000", "bid": 0.61, "bid_size": 164.0, "ask": 0.63, "ask_size": 742.0, "iv": 0.1136, "open_interest": 1035.0, "volume": 14.0, "delta": 0.0387, "gamma": 0.002, "vega": 0.3466, "theta": -0.0203, "rho": 0.0665, "theo": 0.6159, "change": -0.105, "open": 0.97, "high": 0.97, "low": 0.64, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T15:57:47", "percent_change": -13.7255, "prev_day_close": 0.764999985694885}, {"option": "SPY261120P00855000", "bid": 84.18, "bid_size": 1.0, "ask": 87.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.0, "theo": 85.87, "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": 84.6550025939941}, {"option": "SPY261120C00860000", "bid": 0.48, "bid_size": 793.0, "ask": 0.5, "ask_size": 793.0, "iv": 0.1143, "open_interest": 501.0, "volume": 9.0, "delta": 0.0315, "gamma": 0.0017, "vega": 0.2961, "theta": -0.0172, "rho": 0.054, "theo": 0.4888, "change": -0.115, "open": 0.66, "high": 0.78, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T15:21:36", "percent_change": -19.0083, "prev_day_close": 0.605000019073486}, {"option": "SPY261120P00860000", "bid": 89.16, "bid_size": 1.0, "ask": 92.38, "ask_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": 90.87, "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": 89.6500015258789}, {"option": "SPY261120C00865000", "bid": 0.39, "bid_size": 185.0, "ask": 0.4, "ask_size": 835.0, "iv": 0.1154, "open_interest": 739.0, "volume": 3.0, "delta": 0.0258, "gamma": 0.0014, "vega": 0.2539, "theta": -0.0147, "rho": 0.0443, "theo": 0.3929, "change": 0.135, "open": 0.49, "high": 0.62, "low": 0.49, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T11:08:19", "percent_change": 27.8351, "prev_day_close": 0.484999999403954}, {"option": "SPY261120P00865000", "bid": 94.14, "bid_size": 1.0, "ask": 97.37, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.14, "last_trade_time": "2026-05-22T10:26:51", "percent_change": 0.0, "prev_day_close": 94.6750030517578}, {"option": "SPY261120C00870000", "bid": 0.32, "bid_size": 50.0, "ask": 0.33, "ask_size": 867.0, "iv": 0.1169, "open_interest": 230.0, "volume": 15.0, "delta": 0.0214, "gamma": 0.0012, "vega": 0.2188, "theta": -0.0126, "rho": 0.0366, "theo": 0.3206, "change": -0.055, "open": 0.4, "high": 0.51, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T13:02:08", "percent_change": -14.2857, "prev_day_close": 0.384999990463257}, {"option": "SPY261120P00870000", "bid": 99.13, "bid_size": 1.0, "ask": 102.36, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "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": 99.6650009155274}, {"option": "SPY261120C00875000", "bid": 0.26, "bid_size": 872.0, "ask": 0.27, "ask_size": 872.0, "iv": 0.1181, "open_interest": 23133.0, "volume": 12.0, "delta": 0.0179, "gamma": 0.001, "vega": 0.19, "theta": -0.011, "rho": 0.0307, "theo": 0.2654, "change": -0.065, "open": 0.31, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:50:40", "percent_change": -20.6349, "prev_day_close": 0.314999997615814}, {"option": "SPY261120P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.655002593994}, {"option": "SPY261120C00880000", "bid": 0.22, "bid_size": 193.0, "ask": 0.23, "ask_size": 872.0, "iv": 0.1201, "open_interest": 721.0, "volume": 304.0, "delta": 0.0151, "gamma": 0.0009, "vega": 0.1657, "theta": -0.0096, "rho": 0.0258, "theo": 0.2224, "change": 0.015, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T11:50:36", "percent_change": 5.66038, "prev_day_close": 0.265000000596046}, {"option": "SPY261120P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.655002593994}, {"option": "SPY261120C00885000", "bid": 0.18, "bid_size": 872.0, "ask": 0.19, "ask_size": 50.0, "iv": 0.1215, "open_interest": 751.0, "volume": 7.0, "delta": 0.013, "gamma": 0.0007, "vega": 0.1458, "theta": -0.0085, "rho": 0.0221, "theo": 0.1896, "change": 0.065, "open": 0.22, "high": 0.28, "low": 0.22, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T11:00:13", "percent_change": 30.2326, "prev_day_close": 0.214999996125698}, {"option": "SPY261120P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 114.655002593994}, {"option": "SPY261120C00890000", "bid": 0.16, "bid_size": 50.0, "ask": 0.17, "ask_size": 872.0, "iv": 0.1241, "open_interest": 773.0, "volume": 2.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.1289, "theta": -0.0076, "rho": 0.019, "theo": 0.163, "change": 0.045, "open": 0.21, "high": 0.23, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T11:36:32", "percent_change": 24.3243, "prev_day_close": 0.185000002384186}, {"option": "SPY261120P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 119.655002593994}, {"option": "SPY261120C00895000", "bid": 0.13, "bid_size": 872.0, "ask": 0.15, "ask_size": 872.0, "iv": 0.1259, "open_interest": 993.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0006, "vega": 0.1149, "theta": -0.0068, "rho": 0.0165, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T11:55:49", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SPY261120P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.655002593994}, {"option": "SPY261120C00900000", "bid": 0.12, "bid_size": 50.0, "ask": 0.13, "ask_size": 872.0, "iv": 0.1284, "open_interest": 2545.0, "volume": 104.0, "delta": 0.0085, "gamma": 0.0005, "vega": 0.1022, "theta": -0.0062, "rho": 0.0143, "theo": 0.1236, "change": -0.005, "open": 0.16, "high": 0.17, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T12:01:49", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "SPY261120P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.67, "last_trade_time": "2026-06-15T12:49:15", "percent_change": 0.0, "prev_day_close": 129.654998779297}, {"option": "SPY261120C00905000", "bid": 0.1, "bid_size": 872.0, "ask": 0.11, "ask_size": 872.0, "iv": 0.1299, "open_interest": 1200.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0004, "vega": 0.0916, "theta": -0.0056, "rho": 0.0126, "theo": 0.1089, "change": 0.025, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T11:03:06", "percent_change": 20.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261120P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 134.654998779297}, {"option": "SPY261120C00910000", "bid": 0.09, "bid_size": 872.0, "ask": 0.1, "ask_size": 872.0, "iv": 0.1325, "open_interest": 238.0, "volume": 3.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0824, "theta": -0.0051, "rho": 0.0111, "theo": 0.0964, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T11:46:56", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "SPY261120P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 139.680000305176}, {"option": "SPY261120C00915000", "bid": 0.08, "bid_size": 872.0, "ask": 0.09, "ask_size": 872.0, "iv": 0.1347, "open_interest": 230.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0003, "vega": 0.0745, "theta": -0.0046, "rho": 0.0099, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T13:27:22", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY261120P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.654998779297}, {"option": "SPY261120C00920000", "bid": 0.07, "bid_size": 872.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1368, "open_interest": 137.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0678, "theta": -0.0043, "rho": 0.0088, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-25T13:48:35", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY261120P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.654998779297}, {"option": "SPY261120C00925000", "bid": 0.06, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1386, "open_interest": 70.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0003, "vega": 0.0616, "theta": -0.0039, "rho": 0.0079, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-25T10:04:47", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY261120P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 154.654998779297}, {"option": "SPY261120C00930000", "bid": 0.05, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1412, "open_interest": 42.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.056, "theta": -0.0036, "rho": 0.0071, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-13T10:07:23", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY261120P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.654998779297}, {"option": "SPY261120C00935000", "bid": 0.05, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1436, "open_interest": 7.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0511, "theta": -0.0034, "rho": 0.0064, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-05T11:46:29", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY261120P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "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": 164.660003662109}, {"option": "SPY261120C00940000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1459, "open_interest": 422.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0468, "theta": -0.0031, "rho": 0.0058, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:38:39", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY261120P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 169.660003662109}, {"option": "SPY261120C00945000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1479, "open_interest": 270.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0428, "theta": -0.0029, "rho": 0.0052, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T11:03:48", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY261120P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.87, "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": 174.654998779297}, {"option": "SPY261120C00950000", "bid": 0.04, "bid_size": 500.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1515, "open_interest": 2325.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0394, "theta": -0.0027, "rho": 0.0047, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:37:53", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY261120P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.94, "last_trade_time": "2026-08-25T14:23:07", "percent_change": 0.0, "prev_day_close": 179.654998779297}, {"option": "SPY261120C00955000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.1515, "open_interest": 29.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0362, "theta": -0.0025, "rho": 0.0043, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-13T09:30:42", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY261120P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.87, "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": 184.654998779297}, {"option": "SPY261120C00960000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1549, "open_interest": 23.0, "volume": 5.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0335, "theta": -0.0023, "rho": 0.0039, "theo": 0.0363, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T12:01:49", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY261120P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.82, "last_trade_time": "2026-08-04T10:08:57", "percent_change": 0.0, "prev_day_close": 189.654998779297}, {"option": "SPY261120C00965000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1583, "open_interest": 50.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.031, "theta": -0.0022, "rho": 0.0036, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-05T10:37:45", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261120P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.87, "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": 194.654998779297}, {"option": "SPY261120C00970000", "bid": 0.03, "bid_size": 50.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1616, "open_interest": 35.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0021, "rho": 0.0033, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T10:00:33", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261120P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.87, "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": 199.654998779297}, {"option": "SPY261120C00975000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1627, "open_interest": 9.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0268, "theta": -0.0019, "rho": 0.0031, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T09:30:00", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261120P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 205.87, "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": 204.654998779297}, {"option": "SPY261120C00980000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1634, "open_interest": 403.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0249, "theta": -0.0018, "rho": 0.0028, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T14:09:20", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY261120P00980000", "bid": 209.13, "bid_size": 1.0, "ask": 212.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.87, "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": 209.660003662109}, {"option": "SPY261120C00985000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1666, "open_interest": 851.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0017, "rho": 0.0026, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T09:54:42", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261120P00985000", "bid": 214.13, "bid_size": 1.0, "ask": 217.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 215.87, "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": 214.660003662109}, {"option": "SPY261120C00990000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1698, "open_interest": 443.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0217, "theta": -0.0016, "rho": 0.0024, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-10T12:11:26", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261120P00990000", "bid": 219.13, "bid_size": 1.0, "ask": 222.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.87, "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": 219.660003662109}, {"option": "SPY261120C00995000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1729, "open_interest": 384.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0203, "theta": -0.0015, "rho": 0.0022, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-10T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261120P00995000", "bid": 224.13, "bid_size": 1.0, "ask": 227.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.87, "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": 224.660003662109}, {"option": "SPY261120C01000000", "bid": 0.02, "bid_size": 50.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1761, "open_interest": 686.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.019, "theta": -0.0014, "rho": 0.0021, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:37:55", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261120P01000000", "bid": 229.13, "bid_size": 1.0, "ask": 232.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.87, "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": 229.660003662109}, {"option": "SPY261130C00475000", "bid": 296.02, "bid_size": 167.0, "ask": 299.9, "ask_size": 167.0, "iv": 0.4348, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0973, "theta": -0.0206, "rho": 1.1782, "theo": 297.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.06, "last_trade_time": "2026-08-20T16:14:25", "percent_change": 0.0, "prev_day_close": 299.099990844727}, {"option": "SPY261130P00475000", "bid": 0.51, "bid_size": 305.0, "ask": 0.52, "ask_size": 305.0, "iv": 0.4268, "open_interest": 615.0, "volume": 276.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0975, "theta": -0.0206, "rho": -0.0177, "theo": 0.5122, "change": 0.015, "open": 0.49, "high": 0.52, "low": 0.47, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T16:08:26", "percent_change": 3.0303, "prev_day_close": 0.495000004768372}, {"option": "SPY261130C00480000", "bid": 291.1, "bid_size": 167.0, "ask": 294.98, "ask_size": 167.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1021, "theta": -0.0213, "rho": 1.1898, "theo": 293.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.22, "last_trade_time": "2026-08-20T16:08:09", "percent_change": 0.0, "prev_day_close": 294.315002441406}, {"option": "SPY261130P00480000", "bid": 0.53, "bid_size": 308.0, "ask": 0.55, "ask_size": 308.0, "iv": 0.4207, "open_interest": 54.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1023, "theta": -0.0214, "rho": -0.0187, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-27T14:13:22", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPY261130C00485000", "bid": 286.18, "bid_size": 168.0, "ask": 290.06, "ask_size": 168.0, "iv": 0.4226, "open_interest": 25.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.1072, "theta": -0.0221, "rho": 1.2013, "theo": 288.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.21, "last_trade_time": "2026-08-20T16:13:45", "percent_change": 0.0, "prev_day_close": 289.395004272461}, {"option": "SPY261130P00485000", "bid": 0.56, "bid_size": 312.0, "ask": 0.57, "ask_size": 312.0, "iv": 0.4155, "open_interest": 42.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.1073, "theta": -0.0222, "rho": -0.0198, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T10:47:04", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "SPY261130C00490000", "bid": 281.26, "bid_size": 168.0, "ask": 285.14, "ask_size": 168.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.1126, "theta": -0.0229, "rho": 1.2127, "theo": 283.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.479995727539}, {"option": "SPY261130P00490000", "bid": 0.59, "bid_size": 70.0, "ask": 0.6, "ask_size": 315.0, "iv": 0.4102, "open_interest": 73.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.1127, "theta": -0.023, "rho": -0.0209, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-27T15:51:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPY261130C00495000", "bid": 276.34, "bid_size": 168.0, "ask": 280.22, "ask_size": 168.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.1182, "theta": -0.0237, "rho": 1.2241, "theo": 278.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.565002441406}, {"option": "SPY261130P00495000", "bid": 0.61, "bid_size": 318.0, "ask": 0.63, "ask_size": 318.0, "iv": 0.4048, "open_interest": 12.0, "volume": 1.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1186, "theta": -0.0239, "rho": -0.0221, "theo": 0.6229, "change": -0.01, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T11:02:49", "percent_change": -1.66667, "prev_day_close": 0.599999994039536}, {"option": "SPY261130C00500000", "bid": 271.42, "bid_size": 168.0, "ask": 275.3, "ask_size": 168.0, "iv": 0.4037, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.1242, "theta": -0.0246, "rho": 1.2353, "theo": 273.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.32, "last_trade_time": "2026-07-15T14:10:28", "percent_change": 0.0, "prev_day_close": 274.645004272461}, {"option": "SPY261130P00500000", "bid": 0.65, "bid_size": 5.0, "ask": 0.66, "ask_size": 322.0, "iv": 0.3993, "open_interest": 283.0, "volume": 1.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.1248, "theta": -0.0247, "rho": -0.0234, "theo": 0.6534, "change": -0.015, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-28T11:06:40", "percent_change": -2.4, "prev_day_close": 0.625}, {"option": "SPY261130C00505000", "bid": 266.5, "bid_size": 168.0, "ask": 270.38, "ask_size": 168.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.1303, "theta": -0.0254, "rho": 1.2465, "theo": 268.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.684997558594}, {"option": "SPY261130P00505000", "bid": 0.68, "bid_size": 326.0, "ask": 0.69, "ask_size": 326.0, "iv": 0.3937, "open_interest": 112.0, "volume": 1.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.1309, "theta": -0.0255, "rho": -0.0247, "theo": 0.6833, "change": 0.02, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T12:29:01", "percent_change": 3.0303, "prev_day_close": 0.659999996423721}, {"option": "SPY261130C00510000", "bid": 261.59, "bid_size": 168.0, "ask": 265.47, "ask_size": 168.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0002, "vega": 0.1367, "theta": -0.0264, "rho": 1.2577, "theo": 263.4832, "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": 264.774993896484}, {"option": "SPY261130P00510000", "bid": 0.71, "bid_size": 330.0, "ask": 0.72, "ask_size": 73.0, "iv": 0.388, "open_interest": 65.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0002, "vega": 0.1373, "theta": -0.0264, "rho": -0.0261, "theo": 0.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-24T10:36:16", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "SPY261130C00515000", "bid": 256.68, "bid_size": 169.0, "ask": 260.56, "ask_size": 169.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.1433, "theta": -0.0273, "rho": 1.2687, "theo": 258.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.904998779297}, {"option": "SPY261130P00515000", "bid": 0.75, "bid_size": 74.0, "ask": 0.76, "ask_size": 334.0, "iv": 0.3829, "open_interest": 35.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.1438, "theta": -0.0274, "rho": -0.0275, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T10:37:39", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPY261130C00520000", "bid": 251.77, "bid_size": 169.0, "ask": 255.65, "ask_size": 169.0, "iv": 0.3804, "open_interest": 2.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.1502, "theta": -0.0282, "rho": 1.2797, "theo": 253.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.0, "last_trade_time": "2026-08-19T10:37:47", "percent_change": 0.0, "prev_day_close": 254.994995117188}, {"option": "SPY261130P00520000", "bid": 0.78, "bid_size": 339.0, "ask": 0.8, "ask_size": 339.0, "iv": 0.3774, "open_interest": 35.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0002, "vega": 0.1506, "theta": -0.0284, "rho": -0.029, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-27T10:12:14", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "SPY261130C00525000", "bid": 246.86, "bid_size": 169.0, "ask": 250.74, "ask_size": 169.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0003, "vega": 0.1575, "theta": -0.0292, "rho": 1.2906, "theo": 248.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.089996337891}, {"option": "SPY261130P00525000", "bid": 0.82, "bid_size": 343.0, "ask": 0.84, "ask_size": 343.0, "iv": 0.3721, "open_interest": 155.0, "volume": 2.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.158, "theta": -0.0294, "rho": -0.0307, "theo": 0.8297, "change": 0.04, "open": 0.81, "high": 0.84, "low": 0.81, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T13:16:25", "percent_change": 5.0, "prev_day_close": 0.800000011920929}, {"option": "SPY261130C00530000", "bid": 241.95, "bid_size": 169.0, "ask": 245.83, "ask_size": 169.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.1652, "theta": -0.0302, "rho": 1.3014, "theo": 243.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.165000915527}, {"option": "SPY261130P00530000", "bid": 0.86, "bid_size": 348.0, "ask": 0.88, "ask_size": 348.0, "iv": 0.3667, "open_interest": 507.0, "volume": 7.0, "delta": -0.0165, "gamma": 0.0003, "vega": 0.1654, "theta": -0.0303, "rho": -0.0324, "theo": 0.8679, "change": 0.055, "open": 0.83, "high": 0.89, "low": 0.83, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-28T13:06:29", "percent_change": 6.58683, "prev_day_close": 0.834999978542328}, {"option": "SPY261130C00535000", "bid": 237.04, "bid_size": 170.0, "ask": 240.92, "ask_size": 170.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.1733, "theta": -0.0312, "rho": 1.3121, "theo": 238.9594, "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": 240.284996032715}, {"option": "SPY261130P00535000", "bid": 0.91, "bid_size": 78.0, "ask": 0.92, "ask_size": 353.0, "iv": 0.3616, "open_interest": 85.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0003, "vega": 0.1737, "theta": -0.0314, "rho": -0.0343, "theo": 0.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-27T12:49:34", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SPY261130C00540000", "bid": 232.14, "bid_size": 170.0, "ask": 236.02, "ask_size": 170.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0003, "vega": 0.1818, "theta": -0.0323, "rho": 1.3227, "theo": 234.0604, "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": 235.340003967285}, {"option": "SPY261130P00540000", "bid": 0.95, "bid_size": 359.0, "ask": 0.96, "ask_size": 5.0, "iv": 0.3559, "open_interest": 183.0, "volume": 2.0, "delta": -0.0185, "gamma": 0.0003, "vega": 0.1823, "theta": -0.0324, "rho": -0.0361, "theo": 0.9544, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T15:35:20", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "SPY261130C00545000", "bid": 227.24, "bid_size": 170.0, "ask": 231.12, "ask_size": 170.0, "iv": 0.3516, "open_interest": 4.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0003, "vega": 0.1907, "theta": -0.0334, "rho": 1.3331, "theo": 229.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.06, "last_trade_time": "2026-08-14T12:47:33", "percent_change": 0.0, "prev_day_close": 230.479995727539}, {"option": "SPY261130P00545000", "bid": 1.0, "bid_size": 364.0, "ask": 1.01, "ask_size": 364.0, "iv": 0.3509, "open_interest": 53.0, "volume": 4.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.1917, "theta": -0.0335, "rho": -0.0382, "theo": 1.0007, "change": 0.04, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T13:17:34", "percent_change": 4.12371, "prev_day_close": 0.969999998807907}, {"option": "SPY261130C00550000", "bid": 222.34, "bid_size": 170.0, "ask": 226.22, "ask_size": 170.0, "iv": 0.346, "open_interest": 2.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0004, "vega": 0.2, "theta": -0.0345, "rho": 1.3434, "theo": 224.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.7, "last_trade_time": "2026-08-25T15:32:11", "percent_change": 0.0, "prev_day_close": 225.480003356934}, {"option": "SPY261130P00550000", "bid": 1.05, "bid_size": 370.0, "ask": 1.06, "ask_size": 370.0, "iv": 0.3456, "open_interest": 697.0, "volume": 4.0, "delta": -0.0207, "gamma": 0.0004, "vega": 0.2012, "theta": -0.0347, "rho": -0.0405, "theo": 1.0498, "change": 0.045, "open": 1.03, "high": 1.06, "low": 1.03, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T10:17:42", "percent_change": 4.4335, "prev_day_close": 1.01499998569489}, {"option": "SPY261130C00555000", "bid": 217.45, "bid_size": 171.0, "ask": 221.33, "ask_size": 171.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0004, "vega": 0.2096, "theta": -0.0356, "rho": 1.3535, "theo": 219.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.19, "last_trade_time": "2026-07-29T15:21:23", "percent_change": 0.0, "prev_day_close": 220.685005187988}, {"option": "SPY261130P00555000", "bid": 1.1, "bid_size": 369.0, "ask": 1.11, "ask_size": 81.0, "iv": 0.3402, "open_interest": 107.0, "volume": 1.0, "delta": -0.0219, "gamma": 0.0004, "vega": 0.2106, "theta": -0.0358, "rho": -0.0427, "theo": 1.102, "change": -0.02, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T11:00:30", "percent_change": -1.86916, "prev_day_close": 1.06999999284744}, {"option": "SPY261130C00560000", "bid": 212.55, "bid_size": 171.0, "ask": 216.43, "ask_size": 171.0, "iv": 0.335, "open_interest": 3.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0004, "vega": 0.2198, "theta": -0.0368, "rho": 1.3635, "theo": 214.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.07, "last_trade_time": "2026-07-31T12:14:31", "percent_change": 0.0, "prev_day_close": 215.79500579834}, {"option": "SPY261130P00560000", "bid": 1.15, "bid_size": 371.0, "ask": 1.17, "ask_size": 369.0, "iv": 0.335, "open_interest": 947.0, "volume": 3.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.2205, "theta": -0.037, "rho": -0.0451, "theo": 1.1568, "change": 0.075, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T13:09:50", "percent_change": 6.66667, "prev_day_close": 1.125}, {"option": "SPY261130C00565000", "bid": 207.66, "bid_size": 171.0, "ask": 211.54, "ask_size": 171.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0004, "vega": 0.2304, "theta": -0.038, "rho": 1.3734, "theo": 209.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.905006408691}, {"option": "SPY261130P00565000", "bid": 1.21, "bid_size": 371.0, "ask": 1.23, "ask_size": 369.0, "iv": 0.3298, "open_interest": 581.0, "volume": 6.0, "delta": -0.0245, "gamma": 0.0004, "vega": 0.231, "theta": -0.0383, "rho": -0.0476, "theo": 1.2144, "change": 0.03, "open": 1.19, "high": 1.21, "low": 1.19, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-28T11:55:59", "percent_change": 2.54237, "prev_day_close": 1.18000000715256}, {"option": "SPY261130C00570000", "bid": 202.78, "bid_size": 172.0, "ask": 206.66, "ask_size": 172.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0005, "vega": 0.2415, "theta": -0.0393, "rho": 1.3832, "theo": 204.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.96, "last_trade_time": "2026-07-22T15:44:51", "percent_change": 0.0, "prev_day_close": 206.025001525879}, {"option": "SPY261130P00570000", "bid": 1.27, "bid_size": 370.0, "ask": 1.29, "ask_size": 368.0, "iv": 0.3246, "open_interest": 672.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0005, "vega": 0.2422, "theta": -0.0396, "rho": -0.0503, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-08-24T14:59:44", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "SPY261130C00575000", "bid": 197.9, "bid_size": 172.0, "ask": 201.78, "ask_size": 172.0, "iv": 0.3193, "open_interest": 2.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0005, "vega": 0.2535, "theta": -0.0406, "rho": 1.3927, "theo": 199.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.76, "last_trade_time": "2026-08-04T15:52:43", "percent_change": 0.0, "prev_day_close": 201.144996643066}, {"option": "SPY261130P00575000", "bid": 1.34, "bid_size": 81.0, "ask": 1.35, "ask_size": 81.0, "iv": 0.3194, "open_interest": 716.0, "volume": 2.0, "delta": -0.0275, "gamma": 0.0005, "vega": 0.2545, "theta": -0.041, "rho": -0.0533, "theo": 1.3425, "change": 0.065, "open": 1.36, "high": 1.37, "low": 1.36, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-28T13:14:43", "percent_change": 4.98085, "prev_day_close": 1.30499994754791}, {"option": "SPY261130C00580000", "bid": 193.02, "bid_size": 172.0, "ask": 196.9, "ask_size": 172.0, "iv": 0.314, "open_interest": 10.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0005, "vega": 0.2661, "theta": -0.0419, "rho": 1.4019, "theo": 195.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.5, "last_trade_time": "2026-07-29T14:04:47", "percent_change": 0.0, "prev_day_close": 196.264999389648}, {"option": "SPY261130P00580000", "bid": 1.4, "bid_size": 369.0, "ask": 1.42, "ask_size": 81.0, "iv": 0.3141, "open_interest": 445.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0005, "vega": 0.2681, "theta": -0.0423, "rho": -0.0566, "theo": 1.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-27T10:12:14", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "SPY261130C00581000", "bid": 192.04, "bid_size": 173.0, "ask": 195.92, "ask_size": 173.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0005, "vega": 0.2688, "theta": -0.0422, "rho": 1.4037, "theo": 193.9903, "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": 195.29500579834}, {"option": "SPY261130P00581000", "bid": 1.42, "bid_size": 367.0, "ask": 1.44, "ask_size": 367.0, "iv": 0.3133, "open_interest": 0.0, "volume": 18.0, "delta": -0.0295, "gamma": 0.0006, "vega": 0.2708, "theta": -0.0426, "rho": -0.0572, "theo": 1.4244, "change": -0.035, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T11:36:21", "percent_change": -2.52708, "prev_day_close": 1.38499999046326}, {"option": "SPY261130C00582000", "bid": 191.07, "bid_size": 173.0, "ask": 194.95, "ask_size": 173.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0006, "vega": 0.2713, "theta": -0.0424, "rho": 1.4056, "theo": 193.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.314994812012}, {"option": "SPY261130P00582000", "bid": 1.43, "bid_size": 367.0, "ask": 1.45, "ask_size": 367.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0006, "vega": 0.2736, "theta": -0.0429, "rho": -0.0579, "theo": 1.4392, "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": 1.39999997615814}, {"option": "SPY261130C00583000", "bid": 190.09, "bid_size": 173.0, "ask": 193.97, "ask_size": 173.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0006, "vega": 0.274, "theta": -0.0427, "rho": 1.4074, "theo": 192.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.344993591309}, {"option": "SPY261130P00583000", "bid": 1.45, "bid_size": 367.0, "ask": 1.47, "ask_size": 367.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0006, "vega": 0.2763, "theta": -0.0431, "rho": -0.0585, "theo": 1.4531, "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": 1.41499996185303}, {"option": "SPY261130C00584000", "bid": 189.12, "bid_size": 173.0, "ask": 193.0, "ask_size": 173.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0006, "vega": 0.2766, "theta": -0.043, "rho": 1.4092, "theo": 191.1268, "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": 192.36499786377}, {"option": "SPY261130P00584000", "bid": 1.46, "bid_size": 367.0, "ask": 1.48, "ask_size": 367.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0006, "vega": 0.2787, "theta": -0.0434, "rho": -0.059, "theo": 1.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "SPY261130C00585000", "bid": 188.14, "bid_size": 173.0, "ask": 192.02, "ask_size": 173.0, "iv": 0.3084, "open_interest": 11.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0006, "vega": 0.2794, "theta": -0.0433, "rho": 1.4109, "theo": 190.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.45, "last_trade_time": "2026-08-20T10:37:07", "percent_change": 0.0, "prev_day_close": 191.394996643066}, {"option": "SPY261130P00585000", "bid": 1.48, "bid_size": 158.0, "ask": 1.5, "ask_size": 369.0, "iv": 0.3092, "open_interest": 1088.0, "volume": 2.0, "delta": -0.0309, "gamma": 0.0006, "vega": 0.282, "theta": -0.0437, "rho": -0.0599, "theo": 1.483, "change": 0.055, "open": 1.48, "high": 1.5, "low": 1.48, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T10:12:35", "percent_change": 3.80622, "prev_day_close": 1.44500005245209}, {"option": "SPY261130C00586000", "bid": 187.17, "bid_size": 173.0, "ask": 191.05, "ask_size": 173.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0006, "vega": 0.282, "theta": -0.0436, "rho": 1.4127, "theo": 189.179, "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": 190.415000915527}, {"option": "SPY261130P00586000", "bid": 1.49, "bid_size": 367.0, "ask": 1.51, "ask_size": 367.0, "iv": 0.3081, "open_interest": 0.0, "volume": 2.0, "delta": -0.0312, "gamma": 0.0006, "vega": 0.2843, "theta": -0.0439, "rho": -0.0605, "theo": 1.4939, "change": 0.05, "open": 1.5, "high": 1.51, "low": 1.5, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-28T14:23:47", "percent_change": 3.42465, "prev_day_close": 1.46000003814697}, {"option": "SPY261130C00587000", "bid": 186.19, "bid_size": 173.0, "ask": 190.07, "ask_size": 173.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0006, "vega": 0.2849, "theta": -0.0439, "rho": 1.4145, "theo": 188.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.444999694824}, {"option": "SPY261130P00587000", "bid": 1.51, "bid_size": 81.0, "ask": 1.53, "ask_size": 367.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0006, "vega": 0.2875, "theta": -0.0443, "rho": -0.0613, "theo": 1.5132, "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": 1.47500002384186}, {"option": "SPY261130C00588000", "bid": 185.22, "bid_size": 173.0, "ask": 189.1, "ask_size": 173.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0006, "vega": 0.2875, "theta": -0.0441, "rho": 1.4162, "theo": 187.2319, "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": 188.470001220703}, {"option": "SPY261130P00588000", "bid": 1.52, "bid_size": 366.0, "ask": 1.54, "ask_size": 366.0, "iv": 0.306, "open_interest": 1.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0006, "vega": 0.2897, "theta": -0.0445, "rho": -0.0621, "theo": 1.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-27T12:18:22", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "SPY261130C00589000", "bid": 184.24, "bid_size": 173.0, "ask": 188.12, "ask_size": 173.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0006, "vega": 0.2904, "theta": -0.0444, "rho": 1.418, "theo": 186.1993, "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": 187.495002746582}, {"option": "SPY261130P00589000", "bid": 1.54, "bid_size": 81.0, "ask": 1.56, "ask_size": 366.0, "iv": 0.3051, "open_interest": 0.0, "volume": 2.0, "delta": -0.0324, "gamma": 0.0006, "vega": 0.2928, "theta": -0.0449, "rho": -0.0629, "theo": 1.5438, "change": 0.085, "open": 1.56, "high": 1.59, "low": 1.56, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-28T13:15:42", "percent_change": 5.64784, "prev_day_close": 1.50499999523163}, {"option": "SPY261130C00590000", "bid": 183.27, "bid_size": 173.0, "ask": 187.15, "ask_size": 173.0, "iv": 0.3032, "open_interest": 3.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0006, "vega": 0.2933, "theta": -0.0447, "rho": 1.4197, "theo": 185.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.49, "last_trade_time": "2026-06-03T12:31:23", "percent_change": 0.0, "prev_day_close": 186.525001525879}, {"option": "SPY261130P00590000", "bid": 1.55, "bid_size": 368.0, "ask": 1.57, "ask_size": 81.0, "iv": 0.3039, "open_interest": 489.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0006, "vega": 0.2955, "theta": -0.0452, "rho": -0.0636, "theo": 1.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-27T15:52:20", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "SPY261130C00591000", "bid": 182.3, "bid_size": 173.0, "ask": 186.18, "ask_size": 173.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0006, "vega": 0.296, "theta": -0.045, "rho": 1.4215, "theo": 184.3127, "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": 185.54500579834}, {"option": "SPY261130P00591000", "bid": 1.57, "bid_size": 366.0, "ask": 1.59, "ask_size": 366.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0006, "vega": 0.298, "theta": -0.0454, "rho": -0.0642, "theo": 1.5723, "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": 1.5349999666214}, {"option": "SPY261130C00592000", "bid": 181.32, "bid_size": 174.0, "ask": 185.2, "ask_size": 174.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0006, "vega": 0.299, "theta": -0.0453, "rho": 1.4231, "theo": 183.2807, "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": 184.575004577637}, {"option": "SPY261130P00592000", "bid": 1.58, "bid_size": 366.0, "ask": 1.61, "ask_size": 366.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0006, "vega": 0.3007, "theta": -0.0457, "rho": -0.0649, "theo": 1.5881, "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": 1.54999995231628}, {"option": "SPY261130C00593000", "bid": 180.35, "bid_size": 174.0, "ask": 184.23, "ask_size": 174.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0006, "vega": 0.3018, "theta": -0.0456, "rho": 1.4248, "theo": 182.3082, "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": 183.569999694824}, {"option": "SPY261130P00593000", "bid": 1.6, "bid_size": 366.0, "ask": 1.62, "ask_size": 366.0, "iv": 0.3009, "open_interest": 10.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0006, "vega": 0.3035, "theta": -0.046, "rho": -0.0656, "theo": 1.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-26T13:04:34", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "SPY261130C00594000", "bid": 179.38, "bid_size": 174.0, "ask": 183.26, "ask_size": 174.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0006, "vega": 0.3047, "theta": -0.0459, "rho": 1.4266, "theo": 181.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.625}, {"option": "SPY261130P00594000", "bid": 1.62, "bid_size": 81.0, "ask": 1.64, "ask_size": 365.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0006, "vega": 0.3068, "theta": -0.0464, "rho": -0.0665, "theo": 1.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "SPY261130C00595000", "bid": 178.4, "bid_size": 174.0, "ask": 182.28, "ask_size": 174.0, "iv": 0.2979, "open_interest": 2.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0006, "vega": 0.3077, "theta": -0.0462, "rho": 1.4282, "theo": 180.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.59, "last_trade_time": "2026-07-07T09:40:38", "percent_change": 0.0, "prev_day_close": 181.655006408691}, {"option": "SPY261130P00595000", "bid": 1.63, "bid_size": 367.0, "ask": 1.65, "ask_size": 81.0, "iv": 0.2986, "open_interest": 225.0, "volume": 3.0, "delta": -0.0348, "gamma": 0.0007, "vega": 0.3098, "theta": -0.0467, "rho": -0.0673, "theo": 1.6424, "change": 0.06, "open": 1.63, "high": 1.66, "low": 1.63, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-28T13:46:17", "percent_change": 3.75, "prev_day_close": 1.60000002384186}, {"option": "SPY261130C00596000", "bid": 177.43, "bid_size": 174.0, "ask": 181.31, "ask_size": 174.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0007, "vega": 0.3107, "theta": -0.0465, "rho": 1.4299, "theo": 179.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.650001525879}, {"option": "SPY261130P00596000", "bid": 1.65, "bid_size": 365.0, "ask": 1.67, "ask_size": 250.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0007, "vega": 0.3122, "theta": -0.0469, "rho": -0.0679, "theo": 1.6552, "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": 1.61500000953674}, {"option": "SPY261130C00597000", "bid": 176.46, "bid_size": 174.0, "ask": 180.34, "ask_size": 174.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0007, "vega": 0.3136, "theta": -0.0468, "rho": 1.4316, "theo": 178.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.709999084473}, {"option": "SPY261130P00597000", "bid": 1.67, "bid_size": 250.0, "ask": 1.69, "ask_size": 365.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0007, "vega": 0.3156, "theta": -0.0473, "rho": -0.0688, "theo": 1.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "SPY261130C00598000", "bid": 175.49, "bid_size": 174.0, "ask": 179.37, "ask_size": 174.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0007, "vega": 0.3166, "theta": -0.0471, "rho": 1.4333, "theo": 177.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.73999786377}, {"option": "SPY261130P00598000", "bid": 1.68, "bid_size": 365.0, "ask": 1.71, "ask_size": 365.0, "iv": 0.2957, "open_interest": 5.0, "volume": 2.0, "delta": -0.0361, "gamma": 0.0007, "vega": 0.3187, "theta": -0.0476, "rho": -0.0697, "theo": 1.694, "change": 0.02, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-08-28T15:41:13", "percent_change": 1.21212, "prev_day_close": 1.64999997615814}, {"option": "SPY261130C00599000", "bid": 174.51, "bid_size": 174.0, "ask": 178.4, "ask_size": 174.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0007, "vega": 0.3197, "theta": -0.0474, "rho": 1.4349, "theo": 176.537, "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": 177.764999389648}, {"option": "SPY261130P00599000", "bid": 1.7, "bid_size": 365.0, "ask": 1.72, "ask_size": 81.0, "iv": 0.2946, "open_interest": 3.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0007, "vega": 0.3217, "theta": -0.048, "rho": -0.0704, "theo": 1.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-26T14:04:57", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "SPY261130C00600000", "bid": 173.54, "bid_size": 174.0, "ask": 177.42, "ask_size": 174.0, "iv": 0.2928, "open_interest": 20.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0007, "vega": 0.3229, "theta": -0.0477, "rho": 1.4365, "theo": 175.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.24, "last_trade_time": "2026-08-10T14:32:53", "percent_change": 0.0, "prev_day_close": 176.79500579834}, {"option": "SPY261130P00600000", "bid": 1.72, "bid_size": 367.0, "ask": 1.74, "ask_size": 250.0, "iv": 0.2936, "open_interest": 366.0, "volume": 1.0, "delta": -0.037, "gamma": 0.0007, "vega": 0.3248, "theta": -0.0483, "rho": -0.0712, "theo": 1.7295, "change": 0.045, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T15:04:59", "percent_change": 2.67062, "prev_day_close": 1.68500000238419}, {"option": "SPY261130C00601000", "bid": 172.57, "bid_size": 175.0, "ask": 176.45, "ask_size": 175.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0007, "vega": 0.3261, "theta": -0.048, "rho": 1.4382, "theo": 174.5359, "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": 175.825004577637}, {"option": "SPY261130P00601000", "bid": 1.74, "bid_size": 250.0, "ask": 1.76, "ask_size": 365.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0007, "vega": 0.3279, "theta": -0.0486, "rho": -0.072, "theo": 1.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPY261130C00602000", "bid": 171.6, "bid_size": 175.0, "ask": 175.48, "ask_size": 175.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0007, "vega": 0.3293, "theta": -0.0484, "rho": 1.4398, "theo": 173.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.825004577637}, {"option": "SPY261130P00602000", "bid": 1.76, "bid_size": 81.0, "ask": 1.78, "ask_size": 365.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0007, "vega": 0.331, "theta": -0.0489, "rho": -0.0729, "theo": 1.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "SPY261130C00603000", "bid": 170.69, "bid_size": 4.0, "ask": 174.51, "ask_size": 175.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0007, "vega": 0.3325, "theta": -0.0487, "rho": 1.4414, "theo": 172.595, "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": 173.88500213623}, {"option": "SPY261130P00603000", "bid": 1.77, "bid_size": 365.0, "ask": 1.8, "ask_size": 365.0, "iv": 0.2906, "open_interest": 3.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0007, "vega": 0.3342, "theta": -0.0492, "rho": -0.0738, "theo": 1.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-26T14:04:47", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "SPY261130C00604000", "bid": 169.66, "bid_size": 175.0, "ask": 173.54, "ask_size": 175.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0007, "vega": 0.3356, "theta": -0.049, "rho": 1.443, "theo": 171.6842, "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": 172.910003662109}, {"option": "SPY261130P00604000", "bid": 1.79, "bid_size": 364.0, "ask": 1.82, "ask_size": 364.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0007, "vega": 0.3375, "theta": -0.0496, "rho": -0.0747, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "SPY261130C00605000", "bid": 168.73, "bid_size": 4.0, "ask": 172.57, "ask_size": 175.0, "iv": 0.2884, "open_interest": 7.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0008, "vega": 0.3391, "theta": -0.0493, "rho": 1.4446, "theo": 170.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.67, "last_trade_time": "2026-08-03T14:52:45", "percent_change": 0.0, "prev_day_close": 171.940002441406}, {"option": "SPY261130P00605000", "bid": 1.81, "bid_size": 366.0, "ask": 1.83, "ask_size": 81.0, "iv": 0.2885, "open_interest": 761.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0008, "vega": 0.3408, "theta": -0.0499, "rho": -0.0755, "theo": 1.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-27T12:37:31", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "SPY261130C00606000", "bid": 167.78, "bid_size": 4.0, "ask": 171.6, "ask_size": 175.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0008, "vega": 0.3424, "theta": -0.0496, "rho": 1.4461, "theo": 169.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.970001220703}, {"option": "SPY261130P00606000", "bid": 1.83, "bid_size": 364.0, "ask": 1.85, "ask_size": 81.0, "iv": 0.2875, "open_interest": 9.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0008, "vega": 0.3441, "theta": -0.0502, "rho": -0.0764, "theo": 1.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-26T13:04:25", "percent_change": 0.0, "prev_day_close": 1.79499995708466}, {"option": "SPY261130C00607000", "bid": 166.75, "bid_size": 175.0, "ask": 170.63, "ask_size": 175.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0008, "vega": 0.3457, "theta": -0.05, "rho": 1.4477, "theo": 168.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.004997253418}, {"option": "SPY261130P00607000", "bid": 1.85, "bid_size": 364.0, "ask": 1.87, "ask_size": 81.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0008, "vega": 0.3476, "theta": -0.0506, "rho": -0.0773, "theo": 1.8607, "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": 1.81499999761581}, {"option": "SPY261130C00608000", "bid": 165.78, "bid_size": 175.0, "ask": 169.66, "ask_size": 175.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0008, "vega": 0.3491, "theta": -0.0503, "rho": 1.4492, "theo": 167.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.034996032715}, {"option": "SPY261130P00608000", "bid": 1.87, "bid_size": 364.0, "ask": 1.89, "ask_size": 81.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0008, "vega": 0.3506, "theta": -0.0508, "rho": -0.0781, "theo": 1.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "SPY261130C00609000", "bid": 164.87, "bid_size": 4.0, "ask": 168.69, "ask_size": 175.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0008, "vega": 0.3528, "theta": -0.0506, "rho": 1.4507, "theo": 166.7781, "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": 168.064994812012}, {"option": "SPY261130P00609000", "bid": 1.89, "bid_size": 364.0, "ask": 1.91, "ask_size": 81.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0008, "vega": 0.3542, "theta": -0.0511, "rho": -0.0791, "theo": 1.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPY261130C00610000", "bid": 163.84, "bid_size": 176.0, "ask": 167.72, "ask_size": 176.0, "iv": 0.2827, "open_interest": 2.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0008, "vega": 0.3563, "theta": -0.051, "rho": 1.4522, "theo": 165.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.85, "last_trade_time": "2026-08-17T13:46:03", "percent_change": 0.0, "prev_day_close": 167.094993591309}, {"option": "SPY261130P00610000", "bid": 1.91, "bid_size": 366.0, "ask": 1.93, "ask_size": 80.0, "iv": 0.2835, "open_interest": 468.0, "volume": 6.0, "delta": -0.0418, "gamma": 0.0008, "vega": 0.3584, "theta": -0.0516, "rho": -0.0802, "theo": 1.9205, "change": 0.055, "open": 1.84, "high": 1.93, "low": 1.84, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-28T12:57:38", "percent_change": 2.93333, "prev_day_close": 1.875}, {"option": "SPY261130C00611000", "bid": 162.87, "bid_size": 176.0, "ask": 166.75, "ask_size": 176.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0008, "vega": 0.3598, "theta": -0.0513, "rho": 1.4537, "theo": 164.8411, "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": 166.125}, {"option": "SPY261130P00611000", "bid": 1.93, "bid_size": 364.0, "ask": 1.95, "ask_size": 80.0, "iv": 0.2825, "open_interest": 6.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0008, "vega": 0.3623, "theta": -0.0519, "rho": -0.0812, "theo": 1.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-26T14:04:50", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "SPY261130C00612000", "bid": 161.9, "bid_size": 176.0, "ask": 165.78, "ask_size": 176.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0008, "vega": 0.3635, "theta": -0.0516, "rho": 1.4551, "theo": 163.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.160003662109}, {"option": "SPY261130P00612000", "bid": 1.95, "bid_size": 364.0, "ask": 1.97, "ask_size": 80.0, "iv": 0.2815, "open_interest": 50.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0008, "vega": 0.3662, "theta": -0.0522, "rho": -0.0822, "theo": 1.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-25T10:19:09", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "SPY261130C00613000", "bid": 160.93, "bid_size": 176.0, "ask": 164.81, "ask_size": 176.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0008, "vega": 0.3671, "theta": -0.052, "rho": 1.4566, "theo": 162.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.165000915527}, {"option": "SPY261130P00613000", "bid": 1.97, "bid_size": 363.0, "ask": 2.0, "ask_size": 363.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0008, "vega": 0.3702, "theta": -0.0526, "rho": -0.0832, "theo": 1.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "SPY261130C00614000", "bid": 159.97, "bid_size": 176.0, "ask": 163.85, "ask_size": 176.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0008, "vega": 0.3707, "theta": -0.0523, "rho": 1.4581, "theo": 161.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.220001220703}, {"option": "SPY261130P00614000", "bid": 1.99, "bid_size": 363.0, "ask": 2.02, "ask_size": 363.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0008, "vega": 0.3741, "theta": -0.0529, "rho": -0.0841, "theo": 2.0041, "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": 1.96000003814697}, {"option": "SPY261130C00615000", "bid": 159.0, "bid_size": 176.0, "ask": 162.88, "ask_size": 176.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0008, "vega": 0.3744, "theta": -0.0526, "rho": 1.4595, "theo": 161.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.254997253418}, {"option": "SPY261130P00615000", "bid": 2.01, "bid_size": 365.0, "ask": 2.04, "ask_size": 365.0, "iv": 0.2786, "open_interest": 632.0, "volume": 5.0, "delta": -0.0444, "gamma": 0.0009, "vega": 0.3779, "theta": -0.0533, "rho": -0.0851, "theo": 2.0249, "change": 0.08, "open": 1.94, "high": 2.06, "low": 1.94, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-28T14:50:36", "percent_change": 4.0404, "prev_day_close": 1.98000001907349}, {"option": "SPY261130C00616000", "bid": 158.03, "bid_size": 176.0, "ask": 161.91, "ask_size": 176.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0009, "vega": 0.3782, "theta": -0.053, "rho": 1.4608, "theo": 160.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.290000915527}, {"option": "SPY261130P00616000", "bid": 2.04, "bid_size": 80.0, "ask": 2.06, "ask_size": 363.0, "iv": 0.2776, "open_interest": 3.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0009, "vega": 0.382, "theta": -0.0536, "rho": -0.0862, "theo": 2.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-26T10:16:10", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPY261130C00617000", "bid": 157.06, "bid_size": 177.0, "ask": 160.94, "ask_size": 177.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0009, "vega": 0.3822, "theta": -0.0533, "rho": 1.4622, "theo": 159.037, "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": 160.319999694824}, {"option": "SPY261130P00617000", "bid": 2.06, "bid_size": 248.0, "ask": 2.08, "ask_size": 80.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0009, "vega": 0.3859, "theta": -0.054, "rho": -0.0872, "theo": 2.0691, "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": 2.01999998092651}, {"option": "SPY261130C00618000", "bid": 156.09, "bid_size": 177.0, "ask": 159.97, "ask_size": 177.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0009, "vega": 0.386, "theta": -0.0537, "rho": 1.4635, "theo": 158.0707, "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": 159.355003356934}, {"option": "SPY261130P00618000", "bid": 2.08, "bid_size": 362.0, "ask": 2.11, "ask_size": 362.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0009, "vega": 0.39, "theta": -0.0544, "rho": -0.0884, "theo": 2.0926, "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": 2.03999996185303}, {"option": "SPY261130C00619000", "bid": 155.13, "bid_size": 177.0, "ask": 159.01, "ask_size": 177.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0009, "vega": 0.3897, "theta": -0.054, "rho": 1.4649, "theo": 157.1637, "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": 158.389999389648}, {"option": "SPY261130P00619000", "bid": 2.1, "bid_size": 362.0, "ask": 2.13, "ask_size": 362.0, "iv": 0.2745, "open_interest": 9.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0009, "vega": 0.394, "theta": -0.0547, "rho": -0.0896, "theo": 2.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-26T10:09:33", "percent_change": 0.0, "prev_day_close": 2.0699999332428}, {"option": "SPY261130C00620000", "bid": 154.16, "bid_size": 177.0, "ask": 158.04, "ask_size": 177.0, "iv": 0.2725, "open_interest": 11.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0009, "vega": 0.3938, "theta": -0.0544, "rho": 1.4662, "theo": 156.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.95, "last_trade_time": "2026-07-30T09:59:41", "percent_change": 0.0, "prev_day_close": 157.389999389648}, {"option": "SPY261130P00620000", "bid": 2.13, "bid_size": 80.0, "ask": 2.15, "ask_size": 248.0, "iv": 0.2736, "open_interest": 472.0, "volume": 2.0, "delta": -0.0473, "gamma": 0.0009, "vega": 0.3979, "theta": -0.0551, "rho": -0.0907, "theo": 2.1389, "change": -0.08, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-08-28T11:21:00", "percent_change": -3.82775, "prev_day_close": 2.08999991416931}, {"option": "SPY261130C00621000", "bid": 153.19, "bid_size": 177.0, "ask": 157.07, "ask_size": 177.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0009, "vega": 0.3978, "theta": -0.0548, "rho": 1.4675, "theo": 155.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.45499420166}, {"option": "SPY261130P00621000", "bid": 2.15, "bid_size": 362.0, "ask": 2.17, "ask_size": 80.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0009, "vega": 0.4016, "theta": -0.0555, "rho": -0.0921, "theo": 2.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10999989509583}, {"option": "SPY261130C00622000", "bid": 152.23, "bid_size": 177.0, "ask": 156.11, "ask_size": 177.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0009, "vega": 0.4016, "theta": -0.0551, "rho": 1.4688, "theo": 154.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.48999786377}, {"option": "SPY261130P00622000", "bid": 2.17, "bid_size": 362.0, "ask": 2.2, "ask_size": 362.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.001, "vega": 0.4056, "theta": -0.0558, "rho": -0.0932, "theo": 2.1869, "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": 2.14000010490417}, {"option": "SPY261130C00623000", "bid": 151.26, "bid_size": 177.0, "ask": 155.14, "ask_size": 177.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.001, "vega": 0.4058, "theta": -0.0555, "rho": 1.47, "theo": 153.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.494995117188}, {"option": "SPY261130P00623000", "bid": 2.2, "bid_size": 80.0, "ask": 2.22, "ask_size": 80.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.001, "vega": 0.4095, "theta": -0.0562, "rho": -0.0943, "theo": 2.2113, "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": 2.16000008583069}, {"option": "SPY261130C00624000", "bid": 150.3, "bid_size": 178.0, "ask": 154.18, "ask_size": 178.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.001, "vega": 0.4097, "theta": -0.0558, "rho": 1.4713, "theo": 152.3385, "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": 153.559997558594}, {"option": "SPY261130P00624000", "bid": 2.22, "bid_size": 362.0, "ask": 2.25, "ask_size": 362.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.001, "vega": 0.4135, "theta": -0.0566, "rho": -0.0954, "theo": 2.236, "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": 2.1800000667572}, {"option": "SPY261130C00625000", "bid": 149.33, "bid_size": 178.0, "ask": 153.21, "ask_size": 178.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.001, "vega": 0.4139, "theta": -0.0562, "rho": 1.4725, "theo": 151.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.89, "last_trade_time": "2026-07-31T15:20:45", "percent_change": 0.0, "prev_day_close": 152.589996337891}, {"option": "SPY261130P00625000", "bid": 2.24, "bid_size": 364.0, "ask": 2.27, "ask_size": 80.0, "iv": 0.2684, "open_interest": 408.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.001, "vega": 0.4174, "theta": -0.057, "rho": -0.0966, "theo": 2.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-08-27T14:55:12", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "SPY261130C00626000", "bid": 148.37, "bid_size": 178.0, "ask": 152.25, "ask_size": 178.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.001, "vega": 0.4179, "theta": -0.0566, "rho": 1.4738, "theo": 150.4108, "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": 151.629997253418}, {"option": "SPY261130P00626000", "bid": 2.27, "bid_size": 361.0, "ask": 2.3, "ask_size": 361.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.001, "vega": 0.4214, "theta": -0.0574, "rho": -0.0977, "theo": 2.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "SPY261130C00627000", "bid": 147.4, "bid_size": 178.0, "ask": 151.28, "ask_size": 178.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.001, "vega": 0.4222, "theta": -0.057, "rho": 1.4749, "theo": 149.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.669998168945}, {"option": "SPY261130P00627000", "bid": 2.3, "bid_size": 80.0, "ask": 2.32, "ask_size": 80.0, "iv": 0.2666, "open_interest": 2.0, "volume": 1.0, "delta": -0.0517, "gamma": 0.001, "vega": 0.4256, "theta": -0.0578, "rho": -0.0989, "theo": 2.3123, "change": 0.05, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-28T15:35:32", "percent_change": 2.21239, "prev_day_close": 2.25999999046326}, {"option": "SPY261130C00628000", "bid": 146.44, "bid_size": 178.0, "ask": 150.32, "ask_size": 178.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.001, "vega": 0.4263, "theta": -0.0573, "rho": 1.4762, "theo": 148.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "SPY261130P00628000", "bid": 2.32, "bid_size": 361.0, "ask": 2.35, "ask_size": 248.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.001, "vega": 0.4297, "theta": -0.0581, "rho": -0.1, "theo": 2.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "SPY261130C00629000", "bid": 145.48, "bid_size": 179.0, "ask": 149.36, "ask_size": 179.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.001, "vega": 0.4306, "theta": -0.0577, "rho": 1.4774, "theo": 147.5218, "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": 148.73999786377}, {"option": "SPY261130P00629000", "bid": 2.35, "bid_size": 248.0, "ask": 2.38, "ask_size": 361.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.001, "vega": 0.4339, "theta": -0.0585, "rho": -0.1012, "theo": 2.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "SPY261130C00630000", "bid": 144.51, "bid_size": 179.0, "ask": 148.39, "ask_size": 179.0, "iv": 0.2624, "open_interest": 4.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.001, "vega": 0.435, "theta": -0.0581, "rho": 1.4784, "theo": 146.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.99, "last_trade_time": "2026-08-05T11:54:29", "percent_change": 0.0, "prev_day_close": 147.779998779297}, {"option": "SPY261130P00630000", "bid": 2.37, "bid_size": 363.0, "ask": 2.4, "ask_size": 80.0, "iv": 0.2635, "open_interest": 174.0, "volume": 25.0, "delta": -0.0538, "gamma": 0.0011, "vega": 0.4381, "theta": -0.0589, "rho": -0.1025, "theo": 2.3918, "change": 0.07, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-28T14:22:00", "percent_change": 2.99146, "prev_day_close": 2.33999991416931}, {"option": "SPY261130C00631000", "bid": 143.55, "bid_size": 179.0, "ask": 147.43, "ask_size": 179.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0011, "vega": 0.4394, "theta": -0.0585, "rho": 1.4796, "theo": 145.5389, "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": 146.785003662109}, {"option": "SPY261130P00631000", "bid": 2.4, "bid_size": 361.0, "ask": 2.43, "ask_size": 246.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0011, "vega": 0.4424, "theta": -0.0593, "rho": -0.1038, "theo": 2.419, "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": 2.35999989509583}, {"option": "SPY261130C00632000", "bid": 142.59, "bid_size": 179.0, "ask": 146.47, "ask_size": 179.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0011, "vega": 0.4438, "theta": -0.0589, "rho": 1.4807, "theo": 144.5774, "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": 145.849998474121}, {"option": "SPY261130P00632000", "bid": 2.43, "bid_size": 361.0, "ask": 2.46, "ask_size": 361.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0011, "vega": 0.4466, "theta": -0.0597, "rho": -0.105, "theo": 2.4454, "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": 2.39000010490417}, {"option": "SPY261130C00633000", "bid": 141.63, "bid_size": 179.0, "ask": 145.51, "ask_size": 179.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0011, "vega": 0.4481, "theta": -0.0592, "rho": 1.4818, "theo": 143.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.889999389648}, {"option": "SPY261130P00633000", "bid": 2.46, "bid_size": 246.0, "ask": 2.49, "ask_size": 361.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0011, "vega": 0.4512, "theta": -0.0601, "rho": -0.1064, "theo": 2.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "SPY261130C00634000", "bid": 140.67, "bid_size": 179.0, "ask": 144.48, "ask_size": 52.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0011, "vega": 0.4528, "theta": -0.0596, "rho": 1.4829, "theo": 142.6556, "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": 143.930000305176}, {"option": "SPY261130P00634000", "bid": 2.49, "bid_size": 79.0, "ask": 2.52, "ask_size": 360.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0011, "vega": 0.4557, "theta": -0.0605, "rho": -0.1076, "theo": 2.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPY261130C00635000", "bid": 139.71, "bid_size": 180.0, "ask": 143.52, "ask_size": 52.0, "iv": 0.2569, "open_interest": 2.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0011, "vega": 0.4574, "theta": -0.06, "rho": 1.4839, "theo": 141.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.63, "last_trade_time": "2026-08-07T14:15:09", "percent_change": 0.0, "prev_day_close": 142.970001220703}, {"option": "SPY261130P00635000", "bid": 2.52, "bid_size": 79.0, "ask": 2.54, "ask_size": 79.0, "iv": 0.2587, "open_interest": 51.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0011, "vega": 0.4603, "theta": -0.0609, "rho": -0.109, "theo": 2.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-24T11:35:12", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "SPY261130C00636000", "bid": 138.74, "bid_size": 180.0, "ask": 142.56, "ask_size": 52.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0011, "vega": 0.462, "theta": -0.0604, "rho": 1.4849, "theo": 140.7355, "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": 141.985000610352}, {"option": "SPY261130P00636000", "bid": 2.54, "bid_size": 360.0, "ask": 2.57, "ask_size": 79.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0012, "vega": 0.465, "theta": -0.0613, "rho": -0.1104, "theo": 2.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "SPY261130C00637000", "bid": 137.78, "bid_size": 180.0, "ask": 141.6, "ask_size": 52.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0012, "vega": 0.4668, "theta": -0.0608, "rho": 1.4859, "theo": 139.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "SPY261130P00637000", "bid": 2.57, "bid_size": 360.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0012, "vega": 0.4699, "theta": -0.0618, "rho": -0.1119, "theo": 2.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "SPY261130C00638000", "bid": 136.82, "bid_size": 180.0, "ask": 140.64, "ask_size": 52.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0012, "vega": 0.4715, "theta": -0.0612, "rho": 1.4869, "theo": 138.8169, "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": 140.069999694824}, {"option": "SPY261130P00638000", "bid": 2.6, "bid_size": 360.0, "ask": 2.63, "ask_size": 79.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0012, "vega": 0.4748, "theta": -0.0622, "rho": -0.1132, "theo": 2.6202, "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": 2.56499993801117}, {"option": "SPY261130C00639000", "bid": 135.86, "bid_size": 180.0, "ask": 139.68, "ask_size": 52.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0012, "vega": 0.4764, "theta": -0.0616, "rho": 1.4879, "theo": 137.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.129997253418}, {"option": "SPY261130P00639000", "bid": 2.64, "bid_size": 79.0, "ask": 2.67, "ask_size": 360.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0012, "vega": 0.4798, "theta": -0.0626, "rho": -0.1147, "theo": 2.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59499990940094}, {"option": "SPY261130C00640000", "bid": 134.9, "bid_size": 181.0, "ask": 138.72, "ask_size": 52.0, "iv": 0.2519, "open_interest": 163.0, "volume": 1.0, "delta": 0.9392, "gamma": 0.0012, "vega": 0.4813, "theta": -0.062, "rho": 1.4888, "theo": 136.9002, "change": -1.425, "open": 136.75, "high": 136.75, "low": 136.75, "tick": "down", "last_trade_price": 136.75, "last_trade_time": "2026-08-28T13:45:24", "percent_change": -1.0313, "prev_day_close": 138.175003051758}, {"option": "SPY261130P00640000", "bid": 2.67, "bid_size": 123.0, "ask": 2.69, "ask_size": 50.0, "iv": 0.2538, "open_interest": 420.0, "volume": 173.0, "delta": -0.0613, "gamma": 0.0012, "vega": 0.485, "theta": -0.063, "rho": -0.1162, "theo": 2.6814, "change": 0.05, "open": 2.68, "high": 2.76, "low": 2.51, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-08-28T16:09:14", "percent_change": 1.90114, "prev_day_close": 2.62999999523163}, {"option": "SPY261130C00641000", "bid": 133.95, "bid_size": 181.0, "ask": 137.76, "ask_size": 52.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0012, "vega": 0.4862, "theta": -0.0625, "rho": 1.4897, "theo": 135.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.214996337891}, {"option": "SPY261130P00641000", "bid": 2.7, "bid_size": 246.0, "ask": 2.73, "ask_size": 360.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0012, "vega": 0.4903, "theta": -0.0634, "rho": -0.1175, "theo": 2.7114, "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": 2.65500009059906}, {"option": "SPY261130C00642000", "bid": 132.99, "bid_size": 181.0, "ask": 136.8, "ask_size": 52.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0012, "vega": 0.4913, "theta": -0.0629, "rho": 1.4905, "theo": 134.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.26000213623}, {"option": "SPY261130P00642000", "bid": 2.73, "bid_size": 360.0, "ask": 2.76, "ask_size": 246.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0013, "vega": 0.4958, "theta": -0.0638, "rho": -0.119, "theo": 2.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "SPY261130C00643000", "bid": 132.03, "bid_size": 181.0, "ask": 135.84, "ask_size": 52.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0013, "vega": 0.4964, "theta": -0.0633, "rho": 1.4914, "theo": 134.0284, "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": 135.305000305176}, {"option": "SPY261130P00643000", "bid": 2.76, "bid_size": 360.0, "ask": 2.79, "ask_size": 79.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0013, "vega": 0.5012, "theta": -0.0643, "rho": -0.1205, "theo": 2.7754, "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": 2.72000002861023}, {"option": "SPY261130C00644000", "bid": 131.07, "bid_size": 182.0, "ask": 134.89, "ask_size": 52.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0013, "vega": 0.5015, "theta": -0.0637, "rho": 1.4922, "theo": 133.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.345001220703}, {"option": "SPY261130P00644000", "bid": 2.8, "bid_size": 79.0, "ask": 2.83, "ask_size": 360.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0013, "vega": 0.5069, "theta": -0.0647, "rho": -0.1222, "theo": 2.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPY261130C00645000", "bid": 130.12, "bid_size": 182.0, "ask": 133.93, "ask_size": 52.0, "iv": 0.2471, "open_interest": 16.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0013, "vega": 0.5067, "theta": -0.0641, "rho": 1.4929, "theo": 132.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.62, "last_trade_time": "2026-07-31T15:16:15", "percent_change": 0.0, "prev_day_close": 133.395004272461}, {"option": "SPY261130P00645000", "bid": 2.83, "bid_size": 246.0, "ask": 2.86, "ask_size": 246.0, "iv": 0.2491, "open_interest": 46.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0013, "vega": 0.5121, "theta": -0.0651, "rho": -0.1238, "theo": 2.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-26T15:48:38", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "SPY261130C00646000", "bid": 129.16, "bid_size": 182.0, "ask": 132.97, "ask_size": 52.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0013, "vega": 0.512, "theta": -0.0646, "rho": 1.4936, "theo": 131.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.434997558594}, {"option": "SPY261130P00646000", "bid": 2.86, "bid_size": 360.0, "ask": 2.89, "ask_size": 79.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0013, "vega": 0.5177, "theta": -0.0656, "rho": -0.1255, "theo": 2.8754, "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": 2.8199999332428}, {"option": "SPY261130C00647000", "bid": 128.2, "bid_size": 182.0, "ask": 132.02, "ask_size": 52.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0013, "vega": 0.5173, "theta": -0.065, "rho": 1.4944, "theo": 130.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.485000610352}, {"option": "SPY261130P00647000", "bid": 2.9, "bid_size": 246.0, "ask": 2.93, "ask_size": 360.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0014, "vega": 0.5234, "theta": -0.066, "rho": -0.1275, "theo": 2.9113, "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": 2.8549998998642}, {"option": "SPY261130C00648000", "bid": 127.25, "bid_size": 183.0, "ask": 131.06, "ask_size": 52.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0014, "vega": 0.5226, "theta": -0.0654, "rho": 1.495, "theo": 129.2519, "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": 130.524993896484}, {"option": "SPY261130P00648000", "bid": 2.93, "bid_size": 360.0, "ask": 2.96, "ask_size": 79.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0014, "vega": 0.5286, "theta": -0.0665, "rho": -0.1291, "theo": 2.9448, "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": 2.89000010490418}, {"option": "SPY261130C00649000", "bid": 126.29, "bid_size": 183.0, "ask": 130.11, "ask_size": 52.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0014, "vega": 0.528, "theta": -0.0658, "rho": 1.4957, "theo": 128.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.560001373291}, {"option": "SPY261130P00649000", "bid": 2.97, "bid_size": 246.0, "ask": 3.0, "ask_size": 246.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0014, "vega": 0.5341, "theta": -0.0669, "rho": -0.1313, "theo": 2.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SPY261130C00650000", "bid": 125.34, "bid_size": 183.0, "ask": 129.16, "ask_size": 52.0, "iv": 0.2423, "open_interest": 14.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0014, "vega": 0.5334, "theta": -0.0663, "rho": 1.4963, "theo": 127.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.6, "last_trade_time": "2026-08-07T12:27:15", "percent_change": 0.0, "prev_day_close": 128.604999542236}, {"option": "SPY261130P00650000", "bid": 3.0, "bid_size": 361.0, "ask": 3.04, "ask_size": 361.0, "iv": 0.2442, "open_interest": 365.0, "volume": 57.0, "delta": -0.07, "gamma": 0.0014, "vega": 0.5393, "theta": -0.0674, "rho": -0.133, "theo": 3.0184, "change": 0.11, "open": 2.85, "high": 3.07, "low": 2.85, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-08-28T13:37:11", "percent_change": 3.71621, "prev_day_close": 2.96000003814697}, {"option": "SPY261130C00651000", "bid": 124.39, "bid_size": 183.0, "ask": 128.2, "ask_size": 52.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0014, "vega": 0.5389, "theta": -0.0667, "rho": 1.4969, "theo": 126.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.649997711182}, {"option": "SPY261130P00651000", "bid": 3.04, "bid_size": 359.0, "ask": 3.07, "ask_size": 79.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0014, "vega": 0.5446, "theta": -0.0678, "rho": -0.1346, "theo": 3.0553, "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": 2.99500000476837}, {"option": "SPY261130C00652000", "bid": 123.43, "bid_size": 184.0, "ask": 127.25, "ask_size": 52.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0014, "vega": 0.5445, "theta": -0.0672, "rho": 1.4974, "theo": 125.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.700000762939}, {"option": "SPY261130P00652000", "bid": 3.08, "bid_size": 246.0, "ask": 3.11, "ask_size": 246.0, "iv": 0.2422, "open_interest": 0.0, "volume": 153.0, "delta": -0.0719, "gamma": 0.0015, "vega": 0.5497, "theta": -0.0683, "rho": -0.1359, "theo": 3.091, "change": 0.07, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T16:05:28", "percent_change": 2.31023, "prev_day_close": 3.02999997138977}, {"option": "SPY261130C00653000", "bid": 122.48, "bid_size": 184.0, "ask": 126.3, "ask_size": 52.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0014, "vega": 0.55, "theta": -0.0676, "rho": 1.498, "theo": 124.4886, "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": 125.745002746582}, {"option": "SPY261130P00653000", "bid": 3.12, "bid_size": 79.0, "ask": 3.15, "ask_size": 359.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0015, "vega": 0.5551, "theta": -0.0688, "rho": -0.1376, "theo": 3.129, "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": 3.0699999332428}, {"option": "SPY261130C00654000", "bid": 121.57, "bid_size": 4.0, "ask": 125.34, "ask_size": 17.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0015, "vega": 0.5557, "theta": -0.068, "rho": 1.4985, "theo": 123.5376, "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": 124.799999237061}, {"option": "SPY261130P00654000", "bid": 3.15, "bid_size": 359.0, "ask": 3.19, "ask_size": 359.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0015, "vega": 0.5608, "theta": -0.0692, "rho": -0.1395, "theo": 3.1692, "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": 3.1049998998642}, {"option": "SPY261130C00655000", "bid": 120.58, "bid_size": 184.0, "ask": 124.39, "ask_size": 52.0, "iv": 0.2374, "open_interest": 745.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0015, "vega": 0.5614, "theta": -0.0685, "rho": 1.4989, "theo": 122.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.72, "last_trade_time": "2026-08-24T10:05:59", "percent_change": 0.0, "prev_day_close": 123.840000152588}, {"option": "SPY261130P00655000", "bid": 3.19, "bid_size": 361.0, "ask": 3.23, "ask_size": 361.0, "iv": 0.2394, "open_interest": 720.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0015, "vega": 0.5663, "theta": -0.0697, "rho": -0.1414, "theo": 3.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-27T10:37:39", "percent_change": 0.0, "prev_day_close": 3.1450001001358}, {"option": "SPY261130C00656000", "bid": 119.63, "bid_size": 185.0, "ask": 123.44, "ask_size": 52.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0015, "vega": 0.5671, "theta": -0.0689, "rho": 1.4994, "theo": 121.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.889999389648}, {"option": "SPY261130P00656000", "bid": 3.23, "bid_size": 358.0, "ask": 3.27, "ask_size": 358.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0015, "vega": 0.5719, "theta": -0.0702, "rho": -0.1433, "theo": 3.2479, "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": 3.18500006198883}, {"option": "SPY261130C00657000", "bid": 118.68, "bid_size": 185.0, "ask": 122.49, "ask_size": 52.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0015, "vega": 0.5729, "theta": -0.0694, "rho": 1.4998, "theo": 120.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.939998626709}, {"option": "SPY261130P00657000", "bid": 3.27, "bid_size": 358.0, "ask": 3.31, "ask_size": 358.0, "iv": 0.2374, "open_interest": 2.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0016, "vega": 0.5776, "theta": -0.0706, "rho": -0.1451, "theo": 3.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-08-26T10:23:17", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SPY261130C00658000", "bid": 117.73, "bid_size": 185.0, "ask": 121.54, "ask_size": 52.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0016, "vega": 0.5787, "theta": -0.0698, "rho": 1.5002, "theo": 119.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.990001678467}, {"option": "SPY261130P00658000", "bid": 3.31, "bid_size": 358.0, "ask": 3.35, "ask_size": 358.0, "iv": 0.2365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0016, "vega": 0.5834, "theta": -0.0711, "rho": -0.147, "theo": 3.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-08-26T16:03:08", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "SPY261130C00659000", "bid": 116.78, "bid_size": 186.0, "ask": 120.59, "ask_size": 52.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0016, "vega": 0.5846, "theta": -0.0703, "rho": 1.5006, "theo": 118.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.055000305176}, {"option": "SPY261130P00659000", "bid": 3.36, "bid_size": 79.0, "ask": 3.39, "ask_size": 246.0, "iv": 0.2356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0016, "vega": 0.589, "theta": -0.0716, "rho": -0.1487, "theo": 3.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-08-26T16:03:09", "percent_change": 0.0, "prev_day_close": 3.30499994754791}, {"option": "SPY261130C00660000", "bid": 115.83, "bid_size": 186.0, "ask": 119.64, "ask_size": 52.0, "iv": 0.2326, "open_interest": 592.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0016, "vega": 0.5906, "theta": -0.0708, "rho": 1.5009, "theo": 117.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.99, "last_trade_time": "2026-08-10T14:03:13", "percent_change": 0.0, "prev_day_close": 119.095001220703}, {"option": "SPY261130P00660000", "bid": 3.4, "bid_size": 246.0, "ask": 3.43, "ask_size": 79.0, "iv": 0.2346, "open_interest": 581.0, "volume": 32.0, "delta": -0.0803, "gamma": 0.0016, "vega": 0.595, "theta": -0.0721, "rho": -0.1508, "theo": 3.4104, "change": 0.01, "open": 3.16, "high": 3.5, "low": 3.16, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-28T15:41:38", "percent_change": 0.29851, "prev_day_close": 3.34999990463257}, {"option": "SPY261130C00661000", "bid": 114.94, "bid_size": 4.0, "ask": 118.69, "ask_size": 17.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0016, "vega": 0.5967, "theta": -0.0712, "rho": 1.5012, "theo": 116.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.145000457764}, {"option": "SPY261130P00661000", "bid": 3.44, "bid_size": 358.0, "ask": 3.48, "ask_size": 358.0, "iv": 0.2337, "open_interest": 4.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0017, "vega": 0.6015, "theta": -0.0726, "rho": -0.153, "theo": 3.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-27T13:38:53", "percent_change": 0.0, "prev_day_close": 3.39000010490418}, {"option": "SPY261130C00662000", "bid": 113.93, "bid_size": 187.0, "ask": 117.75, "ask_size": 52.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0016, "vega": 0.6029, "theta": -0.0717, "rho": 1.5015, "theo": 115.9515, "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": 117.200000762939}, {"option": "SPY261130P00662000", "bid": 3.48, "bid_size": 358.0, "ask": 3.52, "ask_size": 147.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0017, "vega": 0.6075, "theta": -0.073, "rho": -0.1548, "theo": 3.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.43500006198883}, {"option": "SPY261130C00663000", "bid": 112.99, "bid_size": 187.0, "ask": 116.8, "ask_size": 52.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0017, "vega": 0.6091, "theta": -0.0722, "rho": 1.5017, "theo": 115.0061, "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": 116.254997253418}, {"option": "SPY261130P00663000", "bid": 3.53, "bid_size": 147.0, "ask": 3.57, "ask_size": 358.0, "iv": 0.2318, "open_interest": 2.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0017, "vega": 0.6142, "theta": -0.0735, "rho": -0.157, "theo": 3.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-08-26T10:22:17", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SPY261130C00664000", "bid": 112.04, "bid_size": 187.0, "ask": 115.86, "ask_size": 52.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0017, "vega": 0.6154, "theta": -0.0726, "rho": 1.5019, "theo": 114.0614, "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": 115.310001373291}, {"option": "SPY261130P00664000", "bid": 3.57, "bid_size": 358.0, "ask": 3.61, "ask_size": 146.0, "iv": 0.2308, "open_interest": 2.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0017, "vega": 0.6203, "theta": -0.074, "rho": -0.1588, "theo": 3.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-08-27T13:38:53", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SPY261130C00665000", "bid": 111.1, "bid_size": 188.0, "ask": 114.91, "ask_size": 52.0, "iv": 0.2278, "open_interest": 1270.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0017, "vega": 0.6218, "theta": -0.0731, "rho": 1.5021, "theo": 113.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.77, "last_trade_time": "2026-08-06T13:09:11", "percent_change": 0.0, "prev_day_close": 114.384998321533}, {"option": "SPY261130P00665000", "bid": 3.62, "bid_size": 146.0, "ask": 3.66, "ask_size": 360.0, "iv": 0.2299, "open_interest": 272.0, "volume": 1.0, "delta": -0.0862, "gamma": 0.0018, "vega": 0.6275, "theta": -0.0745, "rho": -0.161, "theo": 3.6322, "change": -0.155, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-28T11:14:40", "percent_change": -4.34782, "prev_day_close": 3.56499993801117}, {"option": "SPY261130C00666000", "bid": 110.15, "bid_size": 188.0, "ask": 113.97, "ask_size": 52.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0018, "vega": 0.6283, "theta": -0.0736, "rho": 1.5022, "theo": 112.174, "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": 113.424999237061}, {"option": "SPY261130P00666000", "bid": 3.67, "bid_size": 79.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.2289, "open_interest": 4.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0018, "vega": 0.6344, "theta": -0.075, "rho": -0.1631, "theo": 3.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-08-27T10:21:00", "percent_change": 0.0, "prev_day_close": 3.61500000953674}, {"option": "SPY261130C00667000", "bid": 109.25, "bid_size": 4.0, "ask": 113.02, "ask_size": 52.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0018, "vega": 0.6349, "theta": -0.074, "rho": 1.5022, "theo": 111.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.479999542236}, {"option": "SPY261130P00667000", "bid": 3.71, "bid_size": 358.0, "ask": 3.75, "ask_size": 146.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0018, "vega": 0.6413, "theta": -0.0755, "rho": -0.1653, "theo": 3.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65500009059906}, {"option": "SPY261130C00668000", "bid": 108.26, "bid_size": 189.0, "ask": 112.08, "ask_size": 52.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0018, "vega": 0.6415, "theta": -0.0745, "rho": 1.5022, "theo": 110.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.534999847412}, {"option": "SPY261130P00668000", "bid": 3.76, "bid_size": 357.0, "ask": 3.8, "ask_size": 357.0, "iv": 0.227, "open_interest": 2.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0018, "vega": 0.6488, "theta": -0.076, "rho": -0.1678, "theo": 3.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-26T10:22:10", "percent_change": 0.0, "prev_day_close": 3.70500004291534}, {"option": "SPY261130C00669000", "bid": 107.32, "bid_size": 189.0, "ask": 111.14, "ask_size": 52.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0018, "vega": 0.6482, "theta": -0.075, "rho": 1.5021, "theo": 109.3483, "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": 110.595001220703}, {"option": "SPY261130P00669000", "bid": 3.81, "bid_size": 146.0, "ask": 3.85, "ask_size": 357.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0019, "vega": 0.6561, "theta": -0.0765, "rho": -0.1702, "theo": 3.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75499999523163}, {"option": "SPY261130C00670000", "bid": 106.38, "bid_size": 190.0, "ask": 110.2, "ask_size": 52.0, "iv": 0.2231, "open_interest": 1242.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0019, "vega": 0.655, "theta": -0.0755, "rho": 1.502, "theo": 108.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.17, "last_trade_time": "2026-08-19T10:34:37", "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "SPY261130P00670000", "bid": 3.86, "bid_size": 146.0, "ask": 3.9, "ask_size": 359.0, "iv": 0.2251, "open_interest": 497.0, "volume": 12.0, "delta": -0.0925, "gamma": 0.0019, "vega": 0.6635, "theta": -0.077, "rho": -0.1726, "theo": 3.8704, "change": -0.155, "open": 3.79, "high": 3.79, "low": 3.62, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-28T11:08:50", "percent_change": -4.07359, "prev_day_close": 3.80499994754791}, {"option": "SPY261130C00671000", "bid": 105.57, "bid_size": 4.0, "ask": 109.25, "ask_size": 17.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0019, "vega": 0.6619, "theta": -0.076, "rho": 1.5019, "theo": 107.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.719997406006}, {"option": "SPY261130P00671000", "bid": 3.91, "bid_size": 146.0, "ask": 3.95, "ask_size": 357.0, "iv": 0.2242, "open_interest": 2.0, "volume": 1.0, "delta": -0.0938, "gamma": 0.0019, "vega": 0.6708, "theta": -0.0776, "rho": -0.1755, "theo": 3.9204, "change": 0.095, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T14:42:49", "percent_change": 2.46433, "prev_day_close": 3.8549998998642}, {"option": "SPY261130C00672000", "bid": 104.5, "bid_size": 190.0, "ask": 108.31, "ask_size": 17.0, "iv": 0.2211, "open_interest": 1.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0019, "vega": 0.6688, "theta": -0.0765, "rho": 1.5017, "theo": 106.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.99, "last_trade_time": "2026-07-07T14:46:31", "percent_change": 0.0, "prev_day_close": 107.775001525879}, {"option": "SPY261130P00672000", "bid": 3.96, "bid_size": 146.0, "ask": 4.0, "ask_size": 357.0, "iv": 0.2232, "open_interest": 7.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.002, "vega": 0.6778, "theta": -0.0781, "rho": -0.1779, "theo": 3.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-24T11:20:18", "percent_change": 0.0, "prev_day_close": 3.90500009059906}, {"option": "SPY261130C00673000", "bid": 103.75, "bid_size": 4.0, "ask": 107.38, "ask_size": 52.0, "iv": 0.2217, "open_interest": 244.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0019, "vega": 0.6758, "theta": -0.077, "rho": 1.5014, "theo": 105.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.17, "last_trade_time": "2026-08-04T15:39:46", "percent_change": 0.0, "prev_day_close": 106.840000152588}, {"option": "SPY261130P00673000", "bid": 4.01, "bid_size": 357.0, "ask": 4.05, "ask_size": 146.0, "iv": 0.2222, "open_interest": 139.0, "volume": 1.0, "delta": -0.0965, "gamma": 0.002, "vega": 0.6844, "theta": -0.0786, "rho": -0.1806, "theo": 4.0211, "change": -0.005, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T11:54:08", "percent_change": -0.126423, "prev_day_close": 3.95500004291534}, {"option": "SPY261130C00674000", "bid": 102.73, "bid_size": 4.0, "ask": 106.44, "ask_size": 52.0, "iv": 0.2201, "open_interest": 100.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.002, "vega": 0.6828, "theta": -0.0774, "rho": 1.5011, "theo": 104.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.09, "last_trade_time": "2026-08-14T09:50:33", "percent_change": 0.0, "prev_day_close": 105.915000915527}, {"option": "SPY261130P00674000", "bid": 4.06, "bid_size": 356.0, "ask": 4.1, "ask_size": 146.0, "iv": 0.2213, "open_interest": 90.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.002, "vega": 0.691, "theta": -0.0791, "rho": -0.1827, "theo": 4.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-08-04T15:39:46", "percent_change": 0.0, "prev_day_close": 4.00499999523163}, {"option": "SPY261130C00675000", "bid": 101.77, "bid_size": 4.0, "ask": 105.5, "ask_size": 52.0, "iv": 0.219, "open_interest": 185.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.002, "vega": 0.6899, "theta": -0.0779, "rho": 1.5008, "theo": 103.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.69, "last_trade_time": "2026-08-20T10:31:25", "percent_change": 0.0, "prev_day_close": 104.985000610352}, {"option": "SPY261130P00675000", "bid": 4.12, "bid_size": 79.0, "ask": 4.16, "ask_size": 358.0, "iv": 0.2204, "open_interest": 279.0, "volume": 4.0, "delta": -0.0994, "gamma": 0.002, "vega": 0.698, "theta": -0.0796, "rho": -0.1853, "theo": 4.1308, "change": 0.165, "open": 4.0, "high": 4.22, "low": 3.97, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-08-28T13:35:34", "percent_change": 4.06905, "prev_day_close": 4.0550000667572}, {"option": "SPY261130C00676000", "bid": 100.96, "bid_size": 4.0, "ask": 104.56, "ask_size": 17.0, "iv": 0.2189, "open_interest": 30.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.002, "vega": 0.697, "theta": -0.0784, "rho": 1.5004, "theo": 102.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.32, "last_trade_time": "2026-08-20T10:52:28", "percent_change": 0.0, "prev_day_close": 104.040000915527}, {"option": "SPY261130P00676000", "bid": 4.17, "bid_size": 356.0, "ask": 4.21, "ask_size": 146.0, "iv": 0.2194, "open_interest": 136.0, "volume": 2.0, "delta": -0.1008, "gamma": 0.0021, "vega": 0.7045, "theta": -0.0801, "rho": -0.1877, "theo": 4.183, "change": -0.085, "open": 4.04, "high": 4.04, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-28T09:32:03", "percent_change": -2.06561, "prev_day_close": 4.11500000953674}, {"option": "SPY261130C00677000", "bid": 100.03, "bid_size": 4.0, "ask": 103.63, "ask_size": 52.0, "iv": 0.2181, "open_interest": 1.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0021, "vega": 0.7042, "theta": -0.0789, "rho": 1.4999, "theo": 101.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.73, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 103.095001220703}, {"option": "SPY261130P00677000", "bid": 4.23, "bid_size": 79.0, "ask": 4.27, "ask_size": 356.0, "iv": 0.2184, "open_interest": 261.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0021, "vega": 0.7118, "theta": -0.0807, "rho": -0.1904, "theo": 4.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-08-26T10:22:01", "percent_change": 0.0, "prev_day_close": 4.16499996185303}, {"option": "SPY261130C00678000", "bid": 98.88, "bid_size": 193.0, "ask": 102.69, "ask_size": 52.0, "iv": 0.2155, "open_interest": 127.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0021, "vega": 0.7114, "theta": -0.0794, "rho": 1.4995, "theo": 100.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.79, "last_trade_time": "2026-08-20T10:46:22", "percent_change": 0.0, "prev_day_close": 102.154998779297}, {"option": "SPY261130P00678000", "bid": 4.28, "bid_size": 277.0, "ask": 4.32, "ask_size": 146.0, "iv": 0.2175, "open_interest": 180.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0021, "vega": 0.7184, "theta": -0.0812, "rho": -0.1928, "theo": 4.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-08-25T12:26:13", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SPY261130C00679000", "bid": 97.94, "bid_size": 193.0, "ask": 101.76, "ask_size": 52.0, "iv": 0.2145, "open_interest": 86.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0021, "vega": 0.7187, "theta": -0.0799, "rho": 1.499, "theo": 99.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.56, "last_trade_time": "2026-08-20T10:48:43", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "SPY261130P00679000", "bid": 4.34, "bid_size": 146.0, "ask": 4.38, "ask_size": 277.0, "iv": 0.2165, "open_interest": 389.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0022, "vega": 0.7258, "theta": -0.0818, "rho": -0.1954, "theo": 4.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-27T15:55:57", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SPY261130C00680000", "bid": 97.01, "bid_size": 194.0, "ask": 100.82, "ask_size": 17.0, "iv": 0.2136, "open_interest": 88.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0022, "vega": 0.7261, "theta": -0.0804, "rho": 1.4984, "theo": 99.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.42, "last_trade_time": "2026-08-21T10:24:28", "percent_change": 0.0, "prev_day_close": 100.324996948242}, {"option": "SPY261130P00680000", "bid": 4.4, "bid_size": 146.0, "ask": 4.44, "ask_size": 276.0, "iv": 0.2156, "open_interest": 236.0, "volume": 55.0, "delta": -0.107, "gamma": 0.0022, "vega": 0.7331, "theta": -0.0823, "rho": -0.1982, "theo": 4.4131, "change": 0.055, "open": 4.33, "high": 4.39, "low": 4.11, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-28T15:38:06", "percent_change": 1.26874, "prev_day_close": 4.33500003814697}, {"option": "SPY261130C00681000", "bid": 96.08, "bid_size": 194.0, "ask": 99.89, "ask_size": 52.0, "iv": 0.2148, "open_interest": 33.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0022, "vega": 0.7335, "theta": -0.0809, "rho": 1.4978, "theo": 98.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.37, "last_trade_time": "2026-08-20T09:33:05", "percent_change": 0.0, "prev_day_close": 99.3599967956543}, {"option": "SPY261130P00681000", "bid": 4.46, "bid_size": 79.0, "ask": 4.5, "ask_size": 276.0, "iv": 0.2146, "open_interest": 35.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0022, "vega": 0.7405, "theta": -0.0828, "rho": -0.2009, "theo": 4.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-08-04T15:21:29", "percent_change": 0.0, "prev_day_close": 4.39499998092651}, {"option": "SPY261130C00682000", "bid": 95.29, "bid_size": 4.0, "ask": 98.96, "ask_size": 52.0, "iv": 0.2127, "open_interest": 58.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0022, "vega": 0.741, "theta": -0.0814, "rho": 1.4972, "theo": 97.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.15, "last_trade_time": "2026-08-20T14:05:45", "percent_change": 0.0, "prev_day_close": 98.4700012207031}, {"option": "SPY261130P00682000", "bid": 4.52, "bid_size": 79.0, "ask": 4.56, "ask_size": 276.0, "iv": 0.2137, "open_interest": 17.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0023, "vega": 0.748, "theta": -0.0834, "rho": -0.2038, "theo": 4.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-27T09:44:07", "percent_change": 0.0, "prev_day_close": 4.45499992370606}, {"option": "SPY261130C00683000", "bid": 94.45, "bid_size": 4.0, "ask": 98.03, "ask_size": 52.0, "iv": 0.2124, "open_interest": 40.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0023, "vega": 0.7485, "theta": -0.0819, "rho": 1.4965, "theo": 96.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-08-25T10:50:36", "percent_change": 0.0, "prev_day_close": 97.5099983215332}, {"option": "SPY261130P00683000", "bid": 4.58, "bid_size": 146.0, "ask": 4.62, "ask_size": 276.0, "iv": 0.2127, "open_interest": 24.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0023, "vega": 0.7557, "theta": -0.0839, "rho": -0.2064, "theo": 4.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-08-24T10:52:51", "percent_change": 0.0, "prev_day_close": 4.51500010490418}, {"option": "SPY261130C00684000", "bid": 93.29, "bid_size": 196.0, "ask": 97.1, "ask_size": 52.0, "iv": 0.2098, "open_interest": 109.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0023, "vega": 0.7562, "theta": -0.0824, "rho": 1.4958, "theo": 95.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.14, "last_trade_time": "2026-08-20T13:05:24", "percent_change": 0.0, "prev_day_close": 96.5900001525879}, {"option": "SPY261130P00684000", "bid": 4.64, "bid_size": 146.0, "ask": 4.68, "ask_size": 146.0, "iv": 0.2118, "open_interest": 14.0, "volume": 2.0, "delta": -0.1134, "gamma": 0.0024, "vega": 0.7636, "theta": -0.0844, "rho": -0.2091, "theo": 4.6553, "change": 0.035, "open": 4.65, "high": 4.65, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-08-28T16:00:17", "percent_change": 0.765026, "prev_day_close": 4.57500004768372}, {"option": "SPY261130C00685000", "bid": 92.62, "bid_size": 4.0, "ask": 96.18, "ask_size": 74.0, "iv": 0.2107, "open_interest": 14.0, "volume": 6.0, "delta": 0.8867, "gamma": 0.0023, "vega": 0.764, "theta": -0.083, "rho": 1.495, "theo": 94.4053, "change": -1.01, "open": 94.68, "high": 94.68, "low": 94.68, "tick": "up", "last_trade_price": 94.68, "last_trade_time": "2026-08-28T15:56:35", "percent_change": -1.05549, "prev_day_close": 95.689998626709}, {"option": "SPY261130P00685000", "bid": 4.7, "bid_size": 276.0, "ask": 4.74, "ask_size": 73.0, "iv": 0.2109, "open_interest": 118.0, "volume": 1.0, "delta": -0.115, "gamma": 0.0024, "vega": 0.7711, "theta": -0.085, "rho": -0.2115, "theo": 4.7153, "change": 0.065, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-28T15:49:35", "percent_change": 1.40237, "prev_day_close": 4.63499999046326}, {"option": "SPY261130C00686000", "bid": 91.43, "bid_size": 150.0, "ask": 95.25, "ask_size": 73.0, "iv": 0.2102, "open_interest": 54.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0024, "vega": 0.7718, "theta": -0.0835, "rho": 1.4941, "theo": 93.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.47, "last_trade_time": "2026-08-20T10:35:22", "percent_change": 0.0, "prev_day_close": 94.7599983215332}, {"option": "SPY261130P00686000", "bid": 4.77, "bid_size": 79.0, "ask": 4.81, "ask_size": 276.0, "iv": 0.2099, "open_interest": 34.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0024, "vega": 0.7794, "theta": -0.0855, "rho": -0.2147, "theo": 4.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-08-27T09:44:07", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "SPY261130C00687000", "bid": 90.51, "bid_size": 151.0, "ask": 94.33, "ask_size": 73.0, "iv": 0.2071, "open_interest": 39.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0024, "vega": 0.7798, "theta": -0.084, "rho": 1.4932, "theo": 92.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.54, "last_trade_time": "2026-08-19T15:52:12", "percent_change": 0.0, "prev_day_close": 93.8400001525879}, {"option": "SPY261130P00687000", "bid": 4.83, "bid_size": 276.0, "ask": 4.88, "ask_size": 276.0, "iv": 0.209, "open_interest": 3.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0025, "vega": 0.7877, "theta": -0.0861, "rho": -0.2177, "theo": 4.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-27T09:44:07", "percent_change": 0.0, "prev_day_close": 4.76500010490418}, {"option": "SPY261130C00688000", "bid": 89.82, "bid_size": 4.0, "ask": 93.4, "ask_size": 73.0, "iv": 0.2076, "open_interest": 31.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0024, "vega": 0.7878, "theta": -0.0845, "rho": 1.4922, "theo": 91.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.27, "last_trade_time": "2026-08-20T13:59:46", "percent_change": 0.0, "prev_day_close": 92.9249992370606}, {"option": "SPY261130P00688000", "bid": 4.9, "bid_size": 145.0, "ask": 4.94, "ask_size": 145.0, "iv": 0.208, "open_interest": 129.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0025, "vega": 0.7964, "theta": -0.0866, "rho": -0.2208, "theo": 4.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-08-27T15:50:03", "percent_change": 0.0, "prev_day_close": 4.82999992370606}, {"option": "SPY261130C00689000", "bid": 88.66, "bid_size": 153.0, "ask": 92.48, "ask_size": 72.0, "iv": 0.2071, "open_interest": 296.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0025, "vega": 0.796, "theta": -0.085, "rho": 1.4912, "theo": 90.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.79, "last_trade_time": "2026-08-20T12:52:45", "percent_change": 0.0, "prev_day_close": 91.9850006103516}, {"option": "SPY261130P00689000", "bid": 4.97, "bid_size": 145.0, "ask": 5.01, "ask_size": 145.0, "iv": 0.2071, "open_interest": 14.0, "volume": 1.0, "delta": -0.1222, "gamma": 0.0025, "vega": 0.8055, "theta": -0.0872, "rho": -0.2241, "theo": 4.9815, "change": -0.01, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-08-28T11:56:01", "percent_change": -0.204084, "prev_day_close": 4.90000009536743}, {"option": "SPY261130C00690000", "bid": 87.74, "bid_size": 154.0, "ask": 91.55, "ask_size": 25.0, "iv": 0.2063, "open_interest": 83.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0025, "vega": 0.8042, "theta": -0.0855, "rho": 1.49, "theo": 89.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.9, "last_trade_time": "2026-08-20T12:54:11", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "SPY261130P00690000", "bid": 5.04, "bid_size": 78.0, "ask": 5.08, "ask_size": 145.0, "iv": 0.2062, "open_interest": 238.0, "volume": 29.0, "delta": -0.124, "gamma": 0.0026, "vega": 0.8148, "theta": -0.0877, "rho": -0.2276, "theo": 5.0502, "change": 0.135, "open": 4.94, "high": 5.16, "low": 4.94, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-28T14:59:28", "percent_change": 2.71903, "prev_day_close": 4.96499991416931}, {"option": "SPY261130C00691000", "bid": 86.82, "bid_size": 156.0, "ask": 90.63, "ask_size": 25.0, "iv": 0.2033, "open_interest": 34.0, "volume": 2.0, "delta": 0.8763, "gamma": 0.0025, "vega": 0.8126, "theta": -0.086, "rho": 1.4888, "theo": 88.8658, "change": -1.635, "open": 88.99, "high": 88.99, "low": 88.51, "tick": "down", "last_trade_price": 88.51, "last_trade_time": "2026-08-28T15:13:34", "percent_change": -1.81374, "prev_day_close": 90.1449966430664}, {"option": "SPY261130P00691000", "bid": 5.11, "bid_size": 78.0, "ask": 5.15, "ask_size": 145.0, "iv": 0.2052, "open_interest": 30.0, "volume": 4.0, "delta": -0.1259, "gamma": 0.0026, "vega": 0.824, "theta": -0.0883, "rho": -0.2309, "theo": 5.1199, "change": -0.305, "open": 4.93, "high": 4.93, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-28T11:29:40", "percent_change": -6.0576, "prev_day_close": 5.03500008583069}, {"option": "SPY261130C00692000", "bid": 85.9, "bid_size": 157.0, "ask": 89.71, "ask_size": 71.0, "iv": 0.2024, "open_interest": 5.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0026, "vega": 0.821, "theta": -0.0865, "rho": 1.4875, "theo": 87.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.51, "last_trade_time": "2026-08-19T10:21:39", "percent_change": 0.0, "prev_day_close": 89.2700004577637}, {"option": "SPY261130P00692000", "bid": 5.18, "bid_size": 145.0, "ask": 5.22, "ask_size": 145.0, "iv": 0.2043, "open_interest": 728.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0026, "vega": 0.8331, "theta": -0.0888, "rho": -0.2344, "theo": 5.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-08-27T09:44:08", "percent_change": 0.0, "prev_day_close": 5.10500001907349}, {"option": "SPY261130C00693000", "bid": 84.98, "bid_size": 158.0, "ask": 88.79, "ask_size": 24.0, "iv": 0.2014, "open_interest": 196.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0026, "vega": 0.8295, "theta": -0.0871, "rho": 1.4861, "theo": 87.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.68, "last_trade_time": "2026-08-20T14:16:14", "percent_change": 0.0, "prev_day_close": 88.3600006103516}, {"option": "SPY261130P00693000", "bid": 5.25, "bid_size": 145.0, "ask": 5.29, "ask_size": 78.0, "iv": 0.2033, "open_interest": 33.0, "volume": 3.0, "delta": -0.1298, "gamma": 0.0027, "vega": 0.8416, "theta": -0.0894, "rho": -0.2377, "theo": 5.264, "change": 0.05, "open": 5.24, "high": 5.27, "low": 5.23, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-28T15:13:34", "percent_change": 0.965254, "prev_day_close": 5.17999982833862}, {"option": "SPY261130C00694000", "bid": 84.06, "bid_size": 159.0, "ask": 87.88, "ask_size": 71.0, "iv": 0.2005, "open_interest": 14.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0027, "vega": 0.838, "theta": -0.0876, "rho": 1.4847, "theo": 86.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.53, "last_trade_time": "2026-08-26T15:59:30", "percent_change": 0.0, "prev_day_close": 87.4300003051758}, {"option": "SPY261130P00694000", "bid": 5.32, "bid_size": 275.0, "ask": 5.37, "ask_size": 275.0, "iv": 0.2024, "open_interest": 69.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0027, "vega": 0.8496, "theta": -0.09, "rho": -0.2417, "theo": 5.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-08-27T15:25:36", "percent_change": 0.0, "prev_day_close": 5.25499987602234}, {"option": "SPY261130C00695000", "bid": 83.14, "bid_size": 161.0, "ask": 86.96, "ask_size": 70.0, "iv": 0.1995, "open_interest": 15.0, "volume": 1.0, "delta": 0.8686, "gamma": 0.0027, "vega": 0.8466, "theta": -0.0881, "rho": 1.4831, "theo": 85.1962, "change": -1.8, "open": 84.72, "high": 84.72, "low": 84.72, "tick": "down", "last_trade_price": 84.72, "last_trade_time": "2026-08-28T14:49:57", "percent_change": -2.08044, "prev_day_close": 86.5200004577637}, {"option": "SPY261130P00695000", "bid": 5.4, "bid_size": 145.0, "ask": 5.44, "ask_size": 78.0, "iv": 0.2015, "open_interest": 254.0, "volume": 33.0, "delta": -0.1338, "gamma": 0.0028, "vega": 0.8579, "theta": -0.0905, "rho": -0.2452, "theo": 5.4143, "change": 0.18, "open": 5.28, "high": 5.51, "low": 5.28, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-08-28T13:00:34", "percent_change": 3.37711, "prev_day_close": 5.32999992370606}, {"option": "SPY261130C00696000", "bid": 82.23, "bid_size": 162.0, "ask": 86.04, "ask_size": 24.0, "iv": 0.1986, "open_interest": 102.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0027, "vega": 0.8553, "theta": -0.0886, "rho": 1.4816, "theo": 84.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.14, "last_trade_time": "2026-08-24T10:42:25", "percent_change": 0.0, "prev_day_close": 85.6150016784668}, {"option": "SPY261130P00696000", "bid": 5.48, "bid_size": 78.0, "ask": 5.52, "ask_size": 145.0, "iv": 0.2005, "open_interest": 10.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0028, "vega": 0.8661, "theta": -0.0911, "rho": -0.2487, "theo": 5.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-08-27T09:44:07", "percent_change": 0.0, "prev_day_close": 5.40499997138977}, {"option": "SPY261130C00697000", "bid": 81.31, "bid_size": 163.0, "ask": 85.13, "ask_size": 70.0, "iv": 0.1977, "open_interest": 20.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0028, "vega": 0.864, "theta": -0.0891, "rho": 1.4799, "theo": 83.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.26, "last_trade_time": "2026-08-07T15:35:15", "percent_change": 0.0, "prev_day_close": 85.4249992370606}, {"option": "SPY261130P00697000", "bid": 5.55, "bid_size": 274.0, "ask": 5.6, "ask_size": 274.0, "iv": 0.1996, "open_interest": 166.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0029, "vega": 0.874, "theta": -0.0916, "rho": -0.2515, "theo": 5.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-08-27T15:26:25", "percent_change": 0.0, "prev_day_close": 5.48000001907349}, {"option": "SPY261130C00698000", "bid": 80.4, "bid_size": 165.0, "ask": 84.22, "ask_size": 69.0, "iv": 0.1968, "open_interest": 13.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0028, "vega": 0.8727, "theta": -0.0896, "rho": 1.4782, "theo": 82.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.58, "last_trade_time": "2026-08-20T11:34:18", "percent_change": 0.0, "prev_day_close": 83.7900009155274}, {"option": "SPY261130P00698000", "bid": 5.63, "bid_size": 274.0, "ask": 5.68, "ask_size": 274.0, "iv": 0.1986, "open_interest": 253.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0029, "vega": 0.8827, "theta": -0.0922, "rho": -0.2553, "theo": 5.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-27T10:16:29", "percent_change": 0.0, "prev_day_close": 5.55999994277954}, {"option": "SPY261130C00699000", "bid": 79.49, "bid_size": 166.0, "ask": 83.31, "ask_size": 69.0, "iv": 0.1958, "open_interest": 126.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0029, "vega": 0.8815, "theta": -0.0902, "rho": 1.4764, "theo": 81.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.15, "last_trade_time": "2026-08-17T09:33:55", "percent_change": 0.0, "prev_day_close": 83.5950012207031}, {"option": "SPY261130P00699000", "bid": 5.71, "bid_size": 274.0, "ask": 5.76, "ask_size": 145.0, "iv": 0.1977, "open_interest": 68.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.003, "vega": 0.891, "theta": -0.0928, "rho": -0.259, "theo": 5.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-08-27T15:26:06", "percent_change": 0.0, "prev_day_close": 5.6399998664856}, {"option": "SPY261130C00700000", "bid": 78.58, "bid_size": 167.0, "ask": 82.4, "ask_size": 68.0, "iv": 0.1968, "open_interest": 314.0, "volume": 15.0, "delta": 0.8584, "gamma": 0.0029, "vega": 0.8903, "theta": -0.0907, "rho": 1.4745, "theo": 80.6388, "change": 0.265, "open": 85.57, "high": 85.57, "low": 82.22, "tick": "no_change", "last_trade_price": 82.22, "last_trade_time": "2026-08-28T12:15:51", "percent_change": 0.323346, "prev_day_close": 81.9550018310547}, {"option": "SPY261130P00700000", "bid": 5.8, "bid_size": 78.0, "ask": 5.84, "ask_size": 145.0, "iv": 0.1967, "open_interest": 1244.0, "volume": 534.0, "delta": -0.1445, "gamma": 0.003, "vega": 0.9003, "theta": -0.0934, "rho": -0.2628, "theo": 5.8127, "change": 0.04, "open": 5.61, "high": 5.97, "low": 5.36, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-08-28T15:59:20", "percent_change": 0.699304, "prev_day_close": 5.71999979019165}, {"option": "SPY261130C00701000", "bid": 77.68, "bid_size": 4.0, "ask": 81.49, "ask_size": 68.0, "iv": 0.194, "open_interest": 18.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.003, "vega": 0.8992, "theta": -0.0912, "rho": 1.4726, "theo": 79.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.72, "last_trade_time": "2026-08-20T09:48:51", "percent_change": 0.0, "prev_day_close": 81.7750015258789}, {"option": "SPY261130P00701000", "bid": 5.88, "bid_size": 145.0, "ask": 5.93, "ask_size": 274.0, "iv": 0.1958, "open_interest": 17.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0031, "vega": 0.9093, "theta": -0.0939, "rho": -0.2664, "theo": 5.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-08-27T15:25:32", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SPY261130C00702000", "bid": 76.76, "bid_size": 170.0, "ask": 80.58, "ask_size": 68.0, "iv": 0.193, "open_interest": 24.0, "volume": 0.0, "delta": 0.854, "gamma": 0.003, "vega": 0.9082, "theta": -0.0917, "rho": 1.4707, "theo": 78.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.69, "last_trade_time": "2026-08-07T12:30:45", "percent_change": 0.0, "prev_day_close": 80.8699989318848}, {"option": "SPY261130P00702000", "bid": 5.96, "bid_size": 274.0, "ask": 6.01, "ask_size": 145.0, "iv": 0.1948, "open_interest": 104.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0031, "vega": 0.9178, "theta": -0.0945, "rho": -0.2695, "theo": 5.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-08-27T09:47:27", "percent_change": 0.0, "prev_day_close": 5.8899998664856}, {"option": "SPY261130C00703000", "bid": 75.86, "bid_size": 172.0, "ask": 79.68, "ask_size": 67.0, "iv": 0.1921, "open_interest": 23.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0031, "vega": 0.9172, "theta": -0.0922, "rho": 1.4687, "theo": 77.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.95, "last_trade_time": "2026-08-20T13:34:49", "percent_change": 0.0, "prev_day_close": 79.2350006103516}, {"option": "SPY261130P00703000", "bid": 6.05, "bid_size": 274.0, "ask": 6.1, "ask_size": 145.0, "iv": 0.1939, "open_interest": 6.0, "volume": 4.0, "delta": -0.1514, "gamma": 0.0031, "vega": 0.9273, "theta": -0.0951, "rho": -0.2732, "theo": 6.0686, "change": 0.07, "open": 6.16, "high": 6.16, "low": 5.99, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-08-28T15:48:54", "percent_change": 1.17253, "prev_day_close": 5.96999979019165}, {"option": "SPY261130C00704000", "bid": 74.96, "bid_size": 173.0, "ask": 78.77, "ask_size": 23.0, "iv": 0.1932, "open_interest": 11.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0031, "vega": 0.9263, "theta": -0.0927, "rho": 1.4666, "theo": 77.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.88, "last_trade_time": "2026-08-18T10:10:30", "percent_change": 0.0, "prev_day_close": 77.754997253418}, {"option": "SPY261130P00704000", "bid": 6.14, "bid_size": 145.0, "ask": 6.19, "ask_size": 274.0, "iv": 0.193, "open_interest": 182.0, "volume": 2.0, "delta": -0.1538, "gamma": 0.0032, "vega": 0.9365, "theta": -0.0956, "rho": -0.2769, "theo": 6.1571, "change": 0.07, "open": 6.16, "high": 6.16, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-08-28T14:35:33", "percent_change": 1.15512, "prev_day_close": 6.05999994277954}, {"option": "SPY261130C00705000", "bid": 74.05, "bid_size": 175.0, "ask": 77.87, "ask_size": 67.0, "iv": 0.1902, "open_interest": 278.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0031, "vega": 0.9355, "theta": -0.0932, "rho": 1.4644, "theo": 76.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.14, "last_trade_time": "2026-08-27T13:58:15", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "SPY261130P00705000", "bid": 6.23, "bid_size": 144.0, "ask": 6.28, "ask_size": 274.0, "iv": 0.192, "open_interest": 520.0, "volume": 3.0, "delta": -0.1562, "gamma": 0.0032, "vega": 0.9456, "theta": -0.0962, "rho": -0.2809, "theo": 6.2472, "change": 0.07, "open": 6.0, "high": 6.22, "low": 5.99, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-08-28T15:49:35", "percent_change": 1.13821, "prev_day_close": 6.15000009536743}, {"option": "SPY261130C00706000", "bid": 73.15, "bid_size": 176.0, "ask": 76.97, "ask_size": 66.0, "iv": 0.1916, "open_interest": 40.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0032, "vega": 0.9449, "theta": -0.0938, "rho": 1.4621, "theo": 75.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.53, "last_trade_time": "2026-08-07T15:24:55", "percent_change": 0.0, "prev_day_close": 77.2649993896484}, {"option": "SPY261130P00706000", "bid": 6.32, "bid_size": 273.0, "ask": 6.37, "ask_size": 144.0, "iv": 0.1911, "open_interest": 248.0, "volume": 3.0, "delta": -0.1587, "gamma": 0.0033, "vega": 0.9554, "theta": -0.0968, "rho": -0.2852, "theo": 6.3388, "change": -0.43, "open": 6.1, "high": 6.12, "low": 5.81, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-28T11:25:41", "percent_change": -6.89103, "prev_day_close": 6.24000000953674}, {"option": "SPY261130C00707000", "bid": 72.26, "bid_size": 178.0, "ask": 76.07, "ask_size": 22.0, "iv": 0.1884, "open_interest": 42.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0032, "vega": 0.9543, "theta": -0.0943, "rho": 1.4597, "theo": 74.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.02, "last_trade_time": "2026-08-19T10:50:21", "percent_change": 0.0, "prev_day_close": 75.6849975585938}, {"option": "SPY261130P00707000", "bid": 6.42, "bid_size": 78.0, "ask": 6.46, "ask_size": 78.0, "iv": 0.1902, "open_interest": 47.0, "volume": 1.0, "delta": -0.1612, "gamma": 0.0033, "vega": 0.9658, "theta": -0.0974, "rho": -0.2897, "theo": 6.4321, "change": -0.35, "open": 5.99, "high": 5.99, "low": 5.99, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-08-28T10:45:02", "percent_change": -5.52051, "prev_day_close": 6.34000015258789}, {"option": "SPY261130C00708000", "bid": 71.36, "bid_size": 180.0, "ask": 75.18, "ask_size": 66.0, "iv": 0.1895, "open_interest": 12.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0033, "vega": 0.9639, "theta": -0.0948, "rho": 1.4572, "theo": 73.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.11, "last_trade_time": "2026-08-26T11:51:40", "percent_change": 0.0, "prev_day_close": 75.4699974060059}, {"option": "SPY261130P00708000", "bid": 6.51, "bid_size": 144.0, "ask": 6.56, "ask_size": 144.0, "iv": 0.1892, "open_interest": 43.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0034, "vega": 0.9766, "theta": -0.0979, "rho": -0.2936, "theo": 6.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-08-27T15:58:03", "percent_change": 0.0, "prev_day_close": 6.42999982833862}, {"option": "SPY261130C00709000", "bid": 70.46, "bid_size": 181.0, "ask": 74.28, "ask_size": 65.0, "iv": 0.1887, "open_interest": 21.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0033, "vega": 0.9735, "theta": -0.0953, "rho": 1.4546, "theo": 72.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.81, "last_trade_time": "2026-08-25T14:02:39", "percent_change": 0.0, "prev_day_close": 74.5799980163574}, {"option": "SPY261130P00709000", "bid": 6.61, "bid_size": 144.0, "ask": 6.66, "ask_size": 272.0, "iv": 0.1883, "open_interest": 437.0, "volume": 1.0, "delta": -0.1664, "gamma": 0.0034, "vega": 0.9877, "theta": -0.0985, "rho": -0.2978, "theo": 6.6243, "change": -0.33, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T10:44:08", "percent_change": -5.0536, "prev_day_close": 6.53000020980835}, {"option": "SPY261130C00710000", "bid": 69.57, "bid_size": 183.0, "ask": 73.39, "ask_size": 65.0, "iv": 0.1857, "open_interest": 155.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0034, "vega": 0.9833, "theta": -0.0958, "rho": 1.4519, "theo": 71.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.63, "last_trade_time": "2026-08-20T10:25:22", "percent_change": 0.0, "prev_day_close": 73.0349998474121}, {"option": "SPY261130P00710000", "bid": 6.71, "bid_size": 77.0, "ask": 6.76, "ask_size": 271.0, "iv": 0.1874, "open_interest": 418.0, "volume": 100.0, "delta": -0.169, "gamma": 0.0035, "vega": 0.9984, "theta": -0.0991, "rho": -0.3029, "theo": 6.7233, "change": 0.085, "open": 6.38, "high": 6.71, "low": 6.18, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-08-28T12:48:08", "percent_change": 1.28302, "prev_day_close": 6.625}, {"option": "SPY261130C00711000", "bid": 68.68, "bid_size": 185.0, "ask": 72.5, "ask_size": 65.0, "iv": 0.1848, "open_interest": 9.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0034, "vega": 0.9931, "theta": -0.0963, "rho": 1.4491, "theo": 70.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.73, "last_trade_time": "2026-08-20T10:57:21", "percent_change": 0.0, "prev_day_close": 72.1199989318848}, {"option": "SPY261130P00711000", "bid": 6.81, "bid_size": 77.0, "ask": 6.86, "ask_size": 271.0, "iv": 0.1865, "open_interest": 206.0, "volume": 3.0, "delta": -0.1717, "gamma": 0.0036, "vega": 1.0084, "theta": -0.0997, "rho": -0.3074, "theo": 6.8249, "change": -0.04, "open": 6.7, "high": 6.7, "low": 6.32, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-28T12:08:16", "percent_change": -0.595235, "prev_day_close": 6.71999979019165}, {"option": "SPY261130C00712000", "bid": 67.79, "bid_size": 186.0, "ask": 71.61, "ask_size": 64.0, "iv": 0.1838, "open_interest": 30.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0035, "vega": 1.003, "theta": -0.0968, "rho": 1.4461, "theo": 69.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.86, "last_trade_time": "2026-08-17T09:58:55", "percent_change": 0.0, "prev_day_close": 71.2449989318848}, {"option": "SPY261130P00712000", "bid": 6.91, "bid_size": 142.0, "ask": 6.96, "ask_size": 142.0, "iv": 0.1855, "open_interest": 1246.0, "volume": 3.0, "delta": -0.1745, "gamma": 0.0036, "vega": 1.0181, "theta": -0.1002, "rho": -0.3126, "theo": 6.9286, "change": -0.11, "open": 7.0, "high": 7.0, "low": 6.72, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-08-28T10:21:59", "percent_change": -1.61054, "prev_day_close": 6.82999992370606}, {"option": "SPY261130C00713000", "bid": 66.9, "bid_size": 188.0, "ask": 70.72, "ask_size": 64.0, "iv": 0.1829, "open_interest": 25.0, "volume": 1.0, "delta": 0.8269, "gamma": 0.0035, "vega": 1.0129, "theta": -0.0973, "rho": 1.443, "theo": 68.9695, "change": -2.42, "open": 68.6, "high": 68.6, "low": 68.6, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-08-28T14:59:24", "percent_change": -3.40749, "prev_day_close": 71.0200004577637}, {"option": "SPY261130P00713000", "bid": 7.01, "bid_size": 269.0, "ask": 7.07, "ask_size": 269.0, "iv": 0.1846, "open_interest": 16.0, "volume": 3.0, "delta": -0.1773, "gamma": 0.0037, "vega": 1.0272, "theta": -0.1008, "rho": -0.3175, "theo": 7.0348, "change": 0.13, "open": 6.44, "high": 7.06, "low": 6.44, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-08-28T12:32:20", "percent_change": 1.8759, "prev_day_close": 6.92999982833862}, {"option": "SPY261130C00714000", "bid": 66.23, "bid_size": 4.0, "ask": 69.84, "ask_size": 64.0, "iv": 0.1831, "open_interest": 10.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0036, "vega": 1.0229, "theta": -0.0978, "rho": 1.4398, "theo": 68.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.26, "last_trade_time": "2026-08-06T09:40:04", "percent_change": 0.0, "prev_day_close": 70.1399993896484}, {"option": "SPY261130P00714000", "bid": 7.12, "bid_size": 141.0, "ask": 7.17, "ask_size": 141.0, "iv": 0.1836, "open_interest": 119.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0037, "vega": 1.0364, "theta": -0.1014, "rho": -0.3218, "theo": 7.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-08-27T09:44:07", "percent_change": 0.0, "prev_day_close": 7.03999996185303}, {"option": "SPY261130C00715000", "bid": 65.13, "bid_size": 192.0, "ask": 68.95, "ask_size": 63.0, "iv": 0.1811, "open_interest": 66.0, "volume": 1.0, "delta": 0.8214, "gamma": 0.0036, "vega": 1.0328, "theta": -0.0983, "rho": 1.4366, "theo": 67.2015, "change": 0.215, "open": 69.5, "high": 69.5, "low": 69.5, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-28T09:53:15", "percent_change": 0.310313, "prev_day_close": 69.2849998474121}, {"option": "SPY261130P00715000", "bid": 7.23, "bid_size": 141.0, "ask": 7.28, "ask_size": 141.0, "iv": 0.1827, "open_interest": 107.0, "volume": 4.0, "delta": -0.1832, "gamma": 0.0038, "vega": 1.0459, "theta": -0.102, "rho": -0.3266, "theo": 7.253, "change": 0.035, "open": 7.04, "high": 7.47, "low": 7.04, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-08-28T15:09:44", "percent_change": 0.489853, "prev_day_close": 7.14499998092651}, {"option": "SPY261130C00716000", "bid": 64.25, "bid_size": 193.0, "ask": 68.07, "ask_size": 63.0, "iv": 0.1802, "open_interest": 154.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0037, "vega": 1.0428, "theta": -0.0988, "rho": 1.4332, "theo": 66.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.94, "last_trade_time": "2026-08-27T14:34:15", "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "SPY261130P00716000", "bid": 7.34, "bid_size": 141.0, "ask": 7.39, "ask_size": 70.0, "iv": 0.1818, "open_interest": 87.0, "volume": 1.0, "delta": -0.1861, "gamma": 0.0038, "vega": 1.056, "theta": -0.1025, "rho": -0.3311, "theo": 7.3648, "change": -0.485, "open": 6.77, "high": 6.77, "low": 6.77, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-08-28T11:06:10", "percent_change": -6.68505, "prev_day_close": 7.25500011444092}, {"option": "SPY261130C00717000", "bid": 63.38, "bid_size": 1.0, "ask": 67.19, "ask_size": 63.0, "iv": 0.1823, "open_interest": 83.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0038, "vega": 1.0529, "theta": -0.0993, "rho": 1.4297, "theo": 65.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.66, "last_trade_time": "2026-08-20T15:34:19", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "SPY261130P00717000", "bid": 7.45, "bid_size": 267.0, "ask": 7.51, "ask_size": 267.0, "iv": 0.1809, "open_interest": 66.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0039, "vega": 1.0655, "theta": -0.1031, "rho": -0.3355, "theo": 7.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-18T12:15:39", "percent_change": 0.0, "prev_day_close": 7.36999988555908}, {"option": "SPY261130C00718000", "bid": 62.5, "bid_size": 197.0, "ask": 66.32, "ask_size": 62.0, "iv": 0.1784, "open_interest": 59.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0038, "vega": 1.0629, "theta": -0.0998, "rho": 1.4262, "theo": 64.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.19, "last_trade_time": "2026-08-27T10:08:26", "percent_change": 0.0, "prev_day_close": 65.9799995422363}, {"option": "SPY261130P00718000", "bid": 7.57, "bid_size": 141.0, "ask": 7.62, "ask_size": 76.0, "iv": 0.1799, "open_interest": 53.0, "volume": 9.0, "delta": -0.1923, "gamma": 0.004, "vega": 1.0761, "theta": -0.1036, "rho": -0.3401, "theo": 7.5954, "change": 0.07, "open": 7.33, "high": 7.55, "low": 6.95, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-28T12:32:49", "percent_change": 0.935829, "prev_day_close": 7.48000001907349}, {"option": "SPY261130C00719000", "bid": 61.62, "bid_size": 199.0, "ask": 65.44, "ask_size": 62.0, "iv": 0.1774, "open_interest": 11.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0039, "vega": 1.073, "theta": -0.1003, "rho": 1.4226, "theo": 63.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.72, "last_trade_time": "2026-08-05T11:10:07", "percent_change": 0.0, "prev_day_close": 65.754997253418}, {"option": "SPY261130P00719000", "bid": 7.69, "bid_size": 140.0, "ask": 7.74, "ask_size": 140.0, "iv": 0.179, "open_interest": 22.0, "volume": 6.0, "delta": -0.1955, "gamma": 0.004, "vega": 1.0858, "theta": -0.1042, "rho": -0.3439, "theo": 7.7143, "change": 0.05, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-08-28T12:52:19", "percent_change": 0.657896, "prev_day_close": 7.59999990463257}, {"option": "SPY261130C00720000", "bid": 60.8, "bid_size": 4.0, "ask": 64.57, "ask_size": 62.0, "iv": 0.1791, "open_interest": 350.0, "volume": 4.0, "delta": 0.8066, "gamma": 0.0039, "vega": 1.0831, "theta": -0.1008, "rho": 1.4189, "theo": 62.8195, "change": 1.535, "open": 66.41, "high": 66.41, "low": 66.41, "tick": "up", "last_trade_price": 66.41, "last_trade_time": "2026-08-28T10:48:35", "percent_change": 2.36609, "prev_day_close": 64.875}, {"option": "SPY261130P00720000", "bid": 7.81, "bid_size": 140.0, "ask": 7.86, "ask_size": 76.0, "iv": 0.1781, "open_interest": 454.0, "volume": 17.0, "delta": -0.1987, "gamma": 0.0041, "vega": 1.0956, "theta": -0.1048, "rho": -0.349, "theo": 7.8356, "change": -0.38, "open": 7.52, "high": 7.89, "low": 7.34, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-28T10:42:52", "percent_change": -4.92228, "prev_day_close": 7.71999979019165}, {"option": "SPY261130C00721000", "bid": 60.0, "bid_size": 4.0, "ask": 63.7, "ask_size": 61.0, "iv": 0.1782, "open_interest": 21.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.004, "vega": 1.0933, "theta": -0.1013, "rho": 1.4151, "theo": 61.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-08-26T14:38:26", "percent_change": 0.0, "prev_day_close": 63.3099975585938}, {"option": "SPY261130P00721000", "bid": 7.93, "bid_size": 265.0, "ask": 7.99, "ask_size": 265.0, "iv": 0.1772, "open_interest": 187.0, "volume": 2.0, "delta": -0.202, "gamma": 0.0042, "vega": 1.1058, "theta": -0.1054, "rho": -0.3544, "theo": 7.9593, "change": -0.07, "open": 7.78, "high": 7.78, "low": 7.77, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-08-28T12:08:16", "percent_change": -0.892859, "prev_day_close": 7.84000015258789}, {"option": "SPY261130C00722000", "bid": 59.02, "bid_size": 205.0, "ask": 62.84, "ask_size": 61.0, "iv": 0.1777, "open_interest": 24.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.004, "vega": 1.1035, "theta": -0.1017, "rho": 1.4112, "theo": 61.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-08-04T10:00:15", "percent_change": 0.0, "prev_day_close": 63.1200008392334}, {"option": "SPY261130P00722000", "bid": 8.06, "bid_size": 140.0, "ask": 8.11, "ask_size": 76.0, "iv": 0.1763, "open_interest": 61.0, "volume": 2.0, "delta": -0.2053, "gamma": 0.0042, "vega": 1.1163, "theta": -0.1059, "rho": -0.3596, "theo": 8.0852, "change": -0.575, "open": 7.39, "high": 7.39, "low": 7.39, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-08-28T11:32:49", "percent_change": -7.21908, "prev_day_close": 7.96499991416931}, {"option": "SPY261130C00723000", "bid": 58.15, "bid_size": 207.0, "ask": 61.97, "ask_size": 20.0, "iv": 0.1739, "open_interest": 1.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0041, "vega": 1.1138, "theta": -0.1022, "rho": 1.4071, "theo": 60.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.07, "last_trade_time": "2026-06-18T13:43:35", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "SPY261130P00723000", "bid": 8.19, "bid_size": 139.0, "ask": 8.24, "ask_size": 139.0, "iv": 0.1753, "open_interest": 233.0, "volume": 25.0, "delta": -0.2087, "gamma": 0.0043, "vega": 1.1274, "theta": -0.1065, "rho": -0.3645, "theo": 8.2137, "change": 0.34, "open": 8.2, "high": 8.5, "low": 7.48, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-08-28T13:23:32", "percent_change": 4.20272, "prev_day_close": 8.08999967575073}, {"option": "SPY261130C00724000", "bid": 57.29, "bid_size": 209.0, "ask": 61.11, "ask_size": 60.0, "iv": 0.1762, "open_interest": 170.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0042, "vega": 1.1243, "theta": -0.1027, "rho": 1.4029, "theo": 59.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.56, "last_trade_time": "2026-08-19T15:43:15", "percent_change": 0.0, "prev_day_close": 60.7450008392334}, {"option": "SPY261130P00724000", "bid": 8.32, "bid_size": 139.0, "ask": 8.37, "ask_size": 75.0, "iv": 0.1744, "open_interest": 213.0, "volume": 6.0, "delta": -0.2122, "gamma": 0.0044, "vega": 1.1388, "theta": -0.107, "rho": -0.3698, "theo": 8.3453, "change": 0.08, "open": 8.2, "high": 8.68, "low": 8.2, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-28T15:35:31", "percent_change": 0.973239, "prev_day_close": 8.21999979019165}, {"option": "SPY261130C00725000", "bid": 56.43, "bid_size": 211.0, "ask": 60.25, "ask_size": 20.0, "iv": 0.1721, "open_interest": 234.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0042, "vega": 1.1348, "theta": -0.1031, "rho": 1.3986, "theo": 58.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.14, "last_trade_time": "2026-08-21T16:09:25", "percent_change": 0.0, "prev_day_close": 60.5099983215332}, {"option": "SPY261130P00725000", "bid": 8.45, "bid_size": 139.0, "ask": 8.51, "ask_size": 139.0, "iv": 0.1735, "open_interest": 564.0, "volume": 69.0, "delta": -0.2158, "gamma": 0.0044, "vega": 1.1509, "theta": -0.1076, "rho": -0.3754, "theo": 8.4795, "change": 0.02, "open": 8.2, "high": 8.78, "low": 7.7, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-08-28T15:51:20", "percent_change": 0.239233, "prev_day_close": 8.3600001335144}, {"option": "SPY261130C00726000", "bid": 55.58, "bid_size": 213.0, "ask": 59.4, "ask_size": 60.0, "iv": 0.1713, "open_interest": 211.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0043, "vega": 1.1454, "theta": -0.1036, "rho": 1.394, "theo": 57.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.06, "last_trade_time": "2026-08-17T15:35:12", "percent_change": 0.0, "prev_day_close": 59.0049991607666}, {"option": "SPY261130P00726000", "bid": 8.59, "bid_size": 139.0, "ask": 8.65, "ask_size": 139.0, "iv": 0.1726, "open_interest": 96.0, "volume": 1.0, "delta": -0.2194, "gamma": 0.0045, "vega": 1.1628, "theta": -0.1082, "rho": -0.3825, "theo": 8.6167, "change": -0.61, "open": 7.88, "high": 7.88, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-08-28T11:06:10", "percent_change": -7.18493, "prev_day_close": 8.49000024795532}, {"option": "SPY261130C00727000", "bid": 55.32, "bid_size": 4.0, "ask": 58.54, "ask_size": 20.0, "iv": 0.173, "open_interest": 11.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0044, "vega": 1.1561, "theta": -0.104, "rho": 1.3893, "theo": 56.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-08-06T11:20:59", "percent_change": 0.0, "prev_day_close": 58.1649990081787}, {"option": "SPY261130P00727000", "bid": 8.73, "bid_size": 138.0, "ask": 8.79, "ask_size": 138.0, "iv": 0.1717, "open_interest": 90.0, "volume": 1.0, "delta": -0.2231, "gamma": 0.0046, "vega": 1.1736, "theta": -0.1087, "rho": -0.388, "theo": 8.7579, "change": -0.62, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-28T11:36:07", "percent_change": -7.18424, "prev_day_close": 8.62999963760376}, {"option": "SPY261130C00728000", "bid": 54.18, "bid_size": 4.0, "ask": 57.69, "ask_size": 20.0, "iv": 0.1708, "open_interest": 212.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0044, "vega": 1.1668, "theta": -0.1045, "rho": 1.3845, "theo": 55.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.01, "last_trade_time": "2026-08-17T10:02:48", "percent_change": 0.0, "prev_day_close": 57.3600006103516}, {"option": "SPY261130P00728000", "bid": 8.87, "bid_size": 138.0, "ask": 8.93, "ask_size": 138.0, "iv": 0.1708, "open_interest": 310.0, "volume": 1.0, "delta": -0.2267, "gamma": 0.0046, "vega": 1.1832, "theta": -0.1092, "rho": -0.3952, "theo": 8.8945, "change": -0.7, "open": 8.07, "high": 8.07, "low": 8.07, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-08-28T10:58:30", "percent_change": -7.98176, "prev_day_close": 8.76999998092651}, {"option": "SPY261130C00729000", "bid": 53.03, "bid_size": 220.0, "ask": 56.85, "ask_size": 59.0, "iv": 0.1686, "open_interest": 29.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0045, "vega": 1.1775, "theta": -0.1049, "rho": 1.3794, "theo": 55.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.82, "last_trade_time": "2026-08-19T10:23:35", "percent_change": 0.0, "prev_day_close": 57.064998626709}, {"option": "SPY261130P00729000", "bid": 9.02, "bid_size": 138.0, "ask": 9.08, "ask_size": 138.0, "iv": 0.1699, "open_interest": 67.0, "volume": 3.0, "delta": -0.2307, "gamma": 0.0047, "vega": 1.1934, "theta": -0.1098, "rho": -0.4012, "theo": 9.05, "change": 0.08, "open": 8.2, "high": 9.18, "low": 8.2, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-28T15:16:47", "percent_change": 0.896866, "prev_day_close": 8.91999959945679}, {"option": "SPY261130C00730000", "bid": 52.53, "bid_size": 1.0, "ask": 56.0, "ask_size": 20.0, "iv": 0.1692, "open_interest": 640.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0046, "vega": 1.1881, "theta": -0.1054, "rho": 1.3742, "theo": 54.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-26T14:58:06", "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "SPY261130P00730000", "bid": 9.17, "bid_size": 138.0, "ask": 9.23, "ask_size": 138.0, "iv": 0.169, "open_interest": 439.0, "volume": 52.0, "delta": -0.2347, "gamma": 0.0048, "vega": 1.2036, "theta": -0.1103, "rho": -0.4066, "theo": 9.2005, "change": 0.265, "open": 9.2, "high": 9.43, "low": 8.33, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-08-28T14:54:14", "percent_change": 2.92333, "prev_day_close": 9.06500005722046}, {"option": "SPY261130C00731000", "bid": 51.68, "bid_size": 1.0, "ask": 55.16, "ask_size": 58.0, "iv": 0.1683, "open_interest": 11.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0046, "vega": 1.1988, "theta": -0.1058, "rho": 1.3689, "theo": 53.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.74, "last_trade_time": "2026-08-10T09:45:57", "percent_change": 0.0, "prev_day_close": 55.3599987030029}, {"option": "SPY261130P00731000", "bid": 9.32, "bid_size": 136.0, "ask": 9.38, "ask_size": 136.0, "iv": 0.1681, "open_interest": 79.0, "volume": 5.0, "delta": -0.2387, "gamma": 0.0048, "vega": 1.2144, "theta": -0.1109, "rho": -0.4122, "theo": 9.3542, "change": -0.685, "open": 8.53, "high": 8.53, "low": 8.53, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-08-28T11:06:32", "percent_change": -7.43353, "prev_day_close": 9.21499967575073}, {"option": "SPY261130C00732000", "bid": 50.5, "bid_size": 227.0, "ask": 54.33, "ask_size": 58.0, "iv": 0.166, "open_interest": 382.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0047, "vega": 1.2094, "theta": -0.1062, "rho": 1.3635, "theo": 52.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.17, "last_trade_time": "2026-08-18T12:30:48", "percent_change": 0.0, "prev_day_close": 54.5400009155273}, {"option": "SPY261130P00732000", "bid": 9.48, "bid_size": 136.0, "ask": 9.54, "ask_size": 136.0, "iv": 0.1672, "open_interest": 28.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0049, "vega": 1.2249, "theta": -0.1114, "rho": -0.4156, "theo": 9.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-08-24T11:21:54", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "SPY261130C00733000", "bid": 49.9, "bid_size": 4.0, "ask": 53.49, "ask_size": 58.0, "iv": 0.1661, "open_interest": 205.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0048, "vega": 1.22, "theta": -0.1066, "rho": 1.358, "theo": 51.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-08-25T11:00:53", "percent_change": 0.0, "prev_day_close": 53.1700000762939}, {"option": "SPY261130P00733000", "bid": 9.64, "bid_size": 136.0, "ask": 9.7, "ask_size": 136.0, "iv": 0.1663, "open_interest": 38.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.005, "vega": 1.2347, "theta": -0.1119, "rho": -0.4214, "theo": 9.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-08-27T09:44:08", "percent_change": 0.0, "prev_day_close": 9.53000020980835}, {"option": "SPY261130C00734000", "bid": 48.84, "bid_size": 232.0, "ask": 52.66, "ask_size": 58.0, "iv": 0.1642, "open_interest": 45.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0048, "vega": 1.2305, "theta": -0.107, "rho": 1.3524, "theo": 50.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.24, "last_trade_time": "2026-08-27T10:19:13", "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "SPY261130P00734000", "bid": 9.8, "bid_size": 136.0, "ask": 9.87, "ask_size": 136.0, "iv": 0.1654, "open_interest": 81.0, "volume": 4.0, "delta": -0.2512, "gamma": 0.0051, "vega": 1.2444, "theta": -0.1125, "rho": -0.428, "theo": 9.8365, "change": 0.095, "open": 9.1, "high": 9.79, "low": 8.96, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-08-28T15:35:31", "percent_change": 0.979885, "prev_day_close": 9.69500017166138}, {"option": "SPY261130C00735000", "bid": 48.39, "bid_size": 1.0, "ask": 51.83, "ask_size": 19.0, "iv": 0.1649, "open_interest": 822.0, "volume": 1.0, "delta": 0.753, "gamma": 0.0049, "vega": 1.241, "theta": -0.1074, "rho": 1.3466, "theo": 50.0652, "change": 1.295, "open": 53.34, "high": 53.34, "low": 53.34, "tick": "up", "last_trade_price": 53.34, "last_trade_time": "2026-08-28T11:41:57", "percent_change": 2.48823, "prev_day_close": 52.0450000762939}, {"option": "SPY261130P00735000", "bid": 9.97, "bid_size": 135.0, "ask": 10.03, "ask_size": 73.0, "iv": 0.1646, "open_interest": 459.0, "volume": 1.0, "delta": -0.2555, "gamma": 0.0052, "vega": 1.2548, "theta": -0.113, "rho": -0.4342, "theo": 10.004, "change": -0.18, "open": 9.68, "high": 9.68, "low": 9.68, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-08-28T11:52:01", "percent_change": -1.82556, "prev_day_close": 9.8600001335144}, {"option": "SPY261130C00736000", "bid": 47.5, "bid_size": 4.0, "ask": 51.01, "ask_size": 57.0, "iv": 0.1638, "open_interest": 276.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.005, "vega": 1.2515, "theta": -0.1078, "rho": 1.3407, "theo": 49.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-25T10:56:07", "percent_change": 0.0, "prev_day_close": 50.7049999237061}, {"option": "SPY261130P00736000", "bid": 10.14, "bid_size": 135.0, "ask": 10.21, "ask_size": 135.0, "iv": 0.1637, "open_interest": 133.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0052, "vega": 1.2655, "theta": -0.1135, "rho": -0.4392, "theo": 10.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-08-27T15:50:18", "percent_change": 0.0, "prev_day_close": 10.0350003242493}, {"option": "SPY261130C00737000", "bid": 46.69, "bid_size": 4.0, "ask": 50.19, "ask_size": 57.0, "iv": 0.163, "open_interest": 350.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.005, "vega": 1.262, "theta": -0.1082, "rho": 1.3347, "theo": 48.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-08-25T11:03:05", "percent_change": 0.0, "prev_day_close": 49.8799991607666}, {"option": "SPY261130P00737000", "bid": 10.32, "bid_size": 135.0, "ask": 10.38, "ask_size": 67.0, "iv": 0.1628, "open_interest": 185.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0053, "vega": 1.2759, "theta": -0.114, "rho": -0.4462, "theo": 10.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-08-26T15:48:40", "percent_change": 0.0, "prev_day_close": 10.2049999237061}, {"option": "SPY261130C00738000", "bid": 45.79, "bid_size": 4.0, "ask": 49.38, "ask_size": 57.0, "iv": 0.1618, "open_interest": 84.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0051, "vega": 1.2725, "theta": -0.1086, "rho": 1.3285, "theo": 47.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.14, "last_trade_time": "2026-08-25T10:46:03", "percent_change": 0.0, "prev_day_close": 49.060001373291}, {"option": "SPY261130P00738000", "bid": 10.5, "bid_size": 135.0, "ask": 10.56, "ask_size": 73.0, "iv": 0.162, "open_interest": 386.0, "volume": 1.0, "delta": -0.269, "gamma": 0.0054, "vega": 1.2872, "theta": -0.1145, "rho": -0.4527, "theo": 10.5293, "change": -0.8, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-08-28T11:04:04", "percent_change": -7.70713, "prev_day_close": 10.3800001144409}, {"option": "SPY261130C00739000", "bid": 45.09, "bid_size": 1.0, "ask": 48.57, "ask_size": 56.0, "iv": 0.1614, "open_interest": 97.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0052, "vega": 1.283, "theta": -0.1089, "rho": 1.3221, "theo": 46.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-08-25T10:55:45", "percent_change": 0.0, "prev_day_close": 48.230001449585}, {"option": "SPY261130P00739000", "bid": 10.68, "bid_size": 134.0, "ask": 10.75, "ask_size": 134.0, "iv": 0.1611, "open_interest": 180.0, "volume": 3.0, "delta": -0.2737, "gamma": 0.0055, "vega": 1.299, "theta": -0.115, "rho": -0.4596, "theo": 10.7123, "change": -0.805, "open": 9.92, "high": 9.92, "low": 9.76, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-08-28T10:54:02", "percent_change": -7.6195, "prev_day_close": 10.5650000572205}, {"option": "SPY261130C00740000", "bid": 44.51, "bid_size": 6.0, "ask": 47.61, "ask_size": 7.0, "iv": 0.1608, "open_interest": 614.0, "volume": 2.0, "delta": 0.7316, "gamma": 0.0053, "vega": 1.2936, "theta": -0.1093, "rho": 1.3155, "theo": 45.9769, "change": -1.495, "open": 46.57, "high": 46.57, "low": 45.87, "tick": "down", "last_trade_price": 45.87, "last_trade_time": "2026-08-28T16:13:19", "percent_change": -3.15634, "prev_day_close": 47.3649997711182}, {"option": "SPY261130P00740000", "bid": 10.87, "bid_size": 134.0, "ask": 10.94, "ask_size": 134.0, "iv": 0.1602, "open_interest": 1562.0, "volume": 153.0, "delta": -0.2785, "gamma": 0.0056, "vega": 1.3107, "theta": -0.1155, "rho": -0.468, "theo": 10.9002, "change": 0.1, "open": 10.88, "high": 11.18, "low": 9.83, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-28T15:24:07", "percent_change": 0.930233, "prev_day_close": 10.75}, {"option": "SPY261130C00741000", "bid": 43.77, "bid_size": 4.0, "ask": 46.96, "ask_size": 56.0, "iv": 0.1608, "open_interest": 164.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0053, "vega": 1.3042, "theta": -0.1096, "rho": 1.3086, "theo": 45.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.74, "last_trade_time": "2026-08-25T10:45:47", "percent_change": 0.0, "prev_day_close": 46.6149997711182}, {"option": "SPY261130P00741000", "bid": 11.06, "bid_size": 134.0, "ask": 11.13, "ask_size": 134.0, "iv": 0.1593, "open_interest": 116.0, "volume": 4.0, "delta": -0.2833, "gamma": 0.0056, "vega": 1.3213, "theta": -0.116, "rho": -0.4754, "theo": 11.0931, "change": 0.12, "open": 10.27, "high": 11.06, "low": 10.27, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-08-28T15:24:41", "percent_change": 1.09689, "prev_day_close": 10.9400000572205}, {"option": "SPY261130C00742000", "bid": 42.37, "bid_size": 10.0, "ask": 46.16, "ask_size": 56.0, "iv": 0.1577, "open_interest": 103.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0054, "vega": 1.3147, "theta": -0.11, "rho": 1.3015, "theo": 44.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.99, "last_trade_time": "2026-08-26T14:51:11", "percent_change": 0.0, "prev_day_close": 45.810001373291}, {"option": "SPY261130P00742000", "bid": 11.26, "bid_size": 134.0, "ask": 11.33, "ask_size": 134.0, "iv": 0.1585, "open_interest": 124.0, "volume": 1.0, "delta": -0.2883, "gamma": 0.0057, "vega": 1.331, "theta": -0.1164, "rho": -0.4842, "theo": 11.2907, "change": 0.125, "open": 11.26, "high": 11.26, "low": 11.26, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-08-28T15:36:47", "percent_change": 1.12259, "prev_day_close": 11.1349997520447}, {"option": "SPY261130C00743000", "bid": 41.78, "bid_size": 4.0, "ask": 45.37, "ask_size": 55.0, "iv": 0.1576, "open_interest": 255.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0055, "vega": 1.3252, "theta": -0.1103, "rho": 1.2942, "theo": 43.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.62, "last_trade_time": "2026-08-25T11:52:49", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "SPY261130P00743000", "bid": 11.46, "bid_size": 133.0, "ask": 11.53, "ask_size": 133.0, "iv": 0.1577, "open_interest": 95.0, "volume": 2.0, "delta": -0.2934, "gamma": 0.0058, "vega": 1.3406, "theta": -0.1169, "rho": -0.4903, "theo": 11.4931, "change": 0.115, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-28T15:24:41", "percent_change": 1.01456, "prev_day_close": 11.335000038147}, {"option": "SPY261130C00744000", "bid": 41.06, "bid_size": 4.0, "ask": 44.58, "ask_size": 55.0, "iv": 0.1571, "open_interest": 506.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0056, "vega": 1.3355, "theta": -0.1106, "rho": 1.2867, "theo": 42.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.87, "last_trade_time": "2026-08-25T11:52:35", "percent_change": 0.0, "prev_day_close": 44.2350006103516}, {"option": "SPY261130P00744000", "bid": 11.67, "bid_size": 133.0, "ask": 11.74, "ask_size": 133.0, "iv": 0.1568, "open_interest": 44.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0059, "vega": 1.3512, "theta": -0.1174, "rho": -0.4939, "theo": 11.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-08-27T13:01:31", "percent_change": 0.0, "prev_day_close": 11.5450000762939}, {"option": "SPY261130C00745000", "bid": 40.4, "bid_size": 4.0, "ask": 43.79, "ask_size": 55.0, "iv": 0.1567, "open_interest": 488.0, "volume": 58.0, "delta": 0.7081, "gamma": 0.0056, "vega": 1.3457, "theta": -0.1109, "rho": 1.2791, "theo": 41.9901, "change": -1.55, "open": 41.87, "high": 42.01, "low": 41.87, "tick": "down", "last_trade_price": 41.89, "last_trade_time": "2026-08-28T16:13:19", "percent_change": -3.56814, "prev_day_close": 43.4400005340576}, {"option": "SPY261130P00745000", "bid": 11.88, "bid_size": 133.0, "ask": 11.95, "ask_size": 72.0, "iv": 0.156, "open_interest": 211.0, "volume": 57.0, "delta": -0.3038, "gamma": 0.006, "vega": 1.3602, "theta": -0.1178, "rho": -0.4994, "theo": 11.9124, "change": 0.17, "open": 11.66, "high": 12.13, "low": 11.45, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-08-28T15:48:15", "percent_change": 1.44681, "prev_day_close": 11.75}, {"option": "SPY261130C00746000", "bid": 39.58, "bid_size": 4.0, "ask": 43.01, "ask_size": 55.0, "iv": 0.1557, "open_interest": 506.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0057, "vega": 1.3558, "theta": -0.1111, "rho": 1.2714, "theo": 41.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.21, "last_trade_time": "2026-08-25T11:52:14", "percent_change": 0.0, "prev_day_close": 42.6399993896484}, {"option": "SPY261130P00746000", "bid": 12.1, "bid_size": 133.0, "ask": 12.17, "ask_size": 133.0, "iv": 0.1551, "open_interest": 498.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0061, "vega": 1.369, "theta": -0.1182, "rho": -0.5078, "theo": 12.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-08-27T11:33:56", "percent_change": 0.0, "prev_day_close": 11.960000038147}, {"option": "SPY261130C00747000", "bid": 38.72, "bid_size": 4.0, "ask": 42.23, "ask_size": 55.0, "iv": 0.1546, "open_interest": 708.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0058, "vega": 1.3657, "theta": -0.1114, "rho": 1.2635, "theo": 40.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.08, "last_trade_time": "2026-08-27T12:11:09", "percent_change": 0.0, "prev_day_close": 41.8599987030029}, {"option": "SPY261130P00747000", "bid": 12.32, "bid_size": 132.0, "ask": 12.39, "ask_size": 71.0, "iv": 0.1543, "open_interest": 61.0, "volume": 1.0, "delta": -0.3146, "gamma": 0.0062, "vega": 1.3782, "theta": -0.1187, "rho": -0.5133, "theo": 12.351, "change": -0.165, "open": 12.02, "high": 12.02, "low": 12.02, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-08-28T10:19:43", "percent_change": -1.35412, "prev_day_close": 12.1849999427795}, {"option": "SPY261130C00748000", "bid": 37.64, "bid_size": 273.0, "ask": 41.46, "ask_size": 54.0, "iv": 0.1526, "open_interest": 91.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0058, "vega": 1.3754, "theta": -0.1116, "rho": 1.2555, "theo": 39.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.21, "last_trade_time": "2026-08-25T12:00:41", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "SPY261130P00748000", "bid": 12.55, "bid_size": 132.0, "ask": 12.62, "ask_size": 132.0, "iv": 0.1535, "open_interest": 363.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0062, "vega": 1.3874, "theta": -0.1191, "rho": -0.5197, "theo": 12.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.22, "last_trade_time": "2026-08-26T11:44:36", "percent_change": 0.0, "prev_day_close": 12.4099998474121}, {"option": "SPY261130C00749000", "bid": 36.87, "bid_size": 277.0, "ask": 40.7, "ask_size": 54.0, "iv": 0.1519, "open_interest": 51.0, "volume": 100.0, "delta": 0.6877, "gamma": 0.0059, "vega": 1.3851, "theta": -0.1119, "rho": 1.2473, "theo": 38.8834, "change": 2.545, "open": 42.73, "high": 43.11, "low": 42.73, "tick": "no_change", "last_trade_price": 42.86, "last_trade_time": "2026-08-28T11:22:01", "percent_change": 6.31279, "prev_day_close": 40.3150005340576}, {"option": "SPY261130P00749000", "bid": 12.78, "bid_size": 130.0, "ask": 12.86, "ask_size": 130.0, "iv": 0.1526, "open_interest": 447.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0063, "vega": 1.3969, "theta": -0.1195, "rho": -0.5271, "theo": 12.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-27T14:07:46", "percent_change": 0.0, "prev_day_close": 12.6399998664856}, {"option": "SPY261130C00750000", "bid": 36.43, "bid_size": 5.0, "ask": 39.59, "ask_size": 6.0, "iv": 0.151, "open_interest": 618.0, "volume": 1.0, "delta": 0.6824, "gamma": 0.006, "vega": 1.3946, "theta": -0.1121, "rho": 1.239, "theo": 38.1191, "change": 0.865, "open": 40.38, "high": 40.38, "low": 40.38, "tick": "up", "last_trade_price": 40.38, "last_trade_time": "2026-08-28T09:55:22", "percent_change": 2.18904, "prev_day_close": 39.5150012969971}, {"option": "SPY261130P00750000", "bid": 13.02, "bid_size": 130.0, "ask": 13.09, "ask_size": 70.0, "iv": 0.1518, "open_interest": 1944.0, "volume": 106.0, "delta": -0.3314, "gamma": 0.0064, "vega": 1.4053, "theta": -0.1198, "rho": -0.5354, "theo": 13.0301, "change": 0.05, "open": 12.61, "high": 13.28, "low": 11.79, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-08-28T15:56:24", "percent_change": 0.388501, "prev_day_close": 12.8699998855591}, {"option": "SPY261130C00751000", "bid": 35.67, "bid_size": 4.0, "ask": 39.18, "ask_size": 54.0, "iv": 0.1514, "open_interest": 149.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0061, "vega": 1.404, "theta": -0.1123, "rho": 1.2305, "theo": 37.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-08-26T09:50:45", "percent_change": 0.0, "prev_day_close": 38.7899990081787}, {"option": "SPY261130P00751000", "bid": 13.27, "bid_size": 70.0, "ask": 13.34, "ask_size": 129.0, "iv": 0.151, "open_interest": 56.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0065, "vega": 1.4157, "theta": -0.1203, "rho": -0.5424, "theo": 13.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-08-26T14:45:51", "percent_change": 0.0, "prev_day_close": 13.1150002479553}, {"option": "SPY261130C00752000", "bid": 36.38, "bid_size": 4.0, "ask": 38.43, "ask_size": 54.0, "iv": 0.1558, "open_interest": 103.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0062, "vega": 1.4133, "theta": -0.1125, "rho": 1.2217, "theo": 36.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-08-27T09:35:44", "percent_change": 0.0, "prev_day_close": 38.0399990081787}, {"option": "SPY261130P00752000", "bid": 13.52, "bid_size": 70.0, "ask": 13.59, "ask_size": 129.0, "iv": 0.1502, "open_interest": 149.0, "volume": 4.0, "delta": -0.3436, "gamma": 0.0066, "vega": 1.4257, "theta": -0.1207, "rho": -0.5534, "theo": 13.5389, "change": -0.96, "open": 13.56, "high": 13.56, "low": 12.27, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-28T11:19:44", "percent_change": -7.18563, "prev_day_close": 13.3600001335144}, {"option": "SPY261130C00753000", "bid": 34.24, "bid_size": 4.0, "ask": 37.68, "ask_size": 54.0, "iv": 0.15, "open_interest": 224.0, "volume": 1.0, "delta": 0.6659, "gamma": 0.0062, "vega": 1.4225, "theta": -0.1126, "rho": 1.2126, "theo": 35.8579, "change": 1.17, "open": 38.46, "high": 38.46, "low": 38.46, "tick": "up", "last_trade_price": 38.46, "last_trade_time": "2026-08-28T09:49:45", "percent_change": 3.13757, "prev_day_close": 37.2899990081787}, {"option": "SPY261130P00753000", "bid": 13.77, "bid_size": 128.0, "ask": 13.85, "ask_size": 128.0, "iv": 0.1494, "open_interest": 80.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0067, "vega": 1.4348, "theta": -0.121, "rho": -0.5611, "theo": 13.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-08-27T14:14:45", "percent_change": 0.0, "prev_day_close": 13.6150002479553}, {"option": "SPY261130C00754000", "bid": 33.6, "bid_size": 4.0, "ask": 36.94, "ask_size": 54.0, "iv": 0.1496, "open_interest": 124.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0063, "vega": 1.4316, "theta": -0.1128, "rho": 1.2032, "theo": 35.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.51, "last_trade_time": "2026-08-26T09:50:45", "percent_change": 0.0, "prev_day_close": 36.5450000762939}, {"option": "SPY261130P00754000", "bid": 14.03, "bid_size": 128.0, "ask": 14.11, "ask_size": 128.0, "iv": 0.1486, "open_interest": 92.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0068, "vega": 1.4427, "theta": -0.1213, "rho": -0.5689, "theo": 14.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-08-27T12:44:33", "percent_change": 0.0, "prev_day_close": 13.8699998855591}, {"option": "SPY261130C00755000", "bid": 32.39, "bid_size": 300.0, "ask": 36.21, "ask_size": 53.0, "iv": 0.1472, "open_interest": 316.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0064, "vega": 1.4405, "theta": -0.1129, "rho": 1.1936, "theo": 34.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-27T14:41:58", "percent_change": 0.0, "prev_day_close": 35.7950000762939}, {"option": "SPY261130P00755000", "bid": 14.3, "bid_size": 127.0, "ask": 14.38, "ask_size": 127.0, "iv": 0.1477, "open_interest": 152.0, "volume": 5.0, "delta": -0.362, "gamma": 0.0069, "vega": 1.4506, "theta": -0.1216, "rho": -0.5726, "theo": 14.3091, "change": 0.055, "open": 12.97, "high": 14.3, "low": 12.97, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-08-28T15:40:04", "percent_change": 0.389103, "prev_day_close": 14.1350002288818}, {"option": "SPY261130C00756000", "bid": 31.92, "bid_size": 4.0, "ask": 35.48, "ask_size": 53.0, "iv": 0.1473, "open_interest": 301.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0064, "vega": 1.4491, "theta": -0.113, "rho": 1.1838, "theo": 33.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.38, "last_trade_time": "2026-08-27T09:51:46", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "SPY261130P00756000", "bid": 14.58, "bid_size": 127.0, "ask": 14.66, "ask_size": 127.0, "iv": 0.147, "open_interest": 50.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.007, "vega": 1.458, "theta": -0.122, "rho": -0.5792, "theo": 14.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-27T14:28:08", "percent_change": 0.0, "prev_day_close": 14.4049997329712}, {"option": "SPY261130C00757000", "bid": 30.94, "bid_size": 309.0, "ask": 34.76, "ask_size": 53.0, "iv": 0.1456, "open_interest": 180.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0065, "vega": 1.4575, "theta": -0.1131, "rho": 1.1738, "theo": 32.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.71, "last_trade_time": "2026-08-27T15:57:50", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "SPY261130P00757000", "bid": 14.86, "bid_size": 127.0, "ask": 14.94, "ask_size": 127.0, "iv": 0.1462, "open_interest": 293.0, "volume": 2.0, "delta": -0.3751, "gamma": 0.0071, "vega": 1.4645, "theta": -0.1222, "rho": -0.586, "theo": 14.8688, "change": 0.46, "open": 14.67, "high": 15.15, "low": 14.67, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-28T12:25:47", "percent_change": 3.13138, "prev_day_close": 14.6900000572205}, {"option": "SPY261130C00758000", "bid": 30.22, "bid_size": 313.0, "ask": 34.04, "ask_size": 18.0, "iv": 0.1448, "open_interest": 592.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0066, "vega": 1.4656, "theta": -0.1132, "rho": 1.1637, "theo": 32.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.27, "last_trade_time": "2026-08-21T10:23:34", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "SPY261130P00758000", "bid": 15.15, "bid_size": 126.0, "ask": 15.23, "ask_size": 126.0, "iv": 0.1454, "open_interest": 153.0, "volume": 10.0, "delta": -0.3821, "gamma": 0.0072, "vega": 1.4712, "theta": -0.1225, "rho": -0.5908, "theo": 15.176, "change": 0.325, "open": 15.29, "high": 15.29, "low": 15.29, "tick": "no_change", "last_trade_price": 15.29, "last_trade_time": "2026-08-28T14:15:10", "percent_change": 2.17173, "prev_day_close": 14.9650001525879}, {"option": "SPY261130C00759000", "bid": 29.84, "bid_size": 1.0, "ask": 33.34, "ask_size": 53.0, "iv": 0.1452, "open_interest": 110.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0067, "vega": 1.4734, "theta": -0.1132, "rho": 1.1535, "theo": 31.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.01, "last_trade_time": "2026-08-26T09:50:45", "percent_change": 0.0, "prev_day_close": 32.9099998474121}, {"option": "SPY261130P00759000", "bid": 15.45, "bid_size": 68.0, "ask": 15.53, "ask_size": 126.0, "iv": 0.1447, "open_interest": 175.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0072, "vega": 1.4775, "theta": -0.1228, "rho": -0.5988, "theo": 15.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.11, "last_trade_time": "2026-08-24T14:30:15", "percent_change": 0.0, "prev_day_close": 15.2550001144409}, {"option": "SPY261130C00760000", "bid": 29.26, "bid_size": 14.0, "ask": 32.18, "ask_size": 5.0, "iv": 0.1434, "open_interest": 593.0, "volume": 14.0, "delta": 0.6241, "gamma": 0.0067, "vega": 1.4809, "theta": -0.1132, "rho": 1.1431, "theo": 30.7871, "change": -1.5, "open": 32.4, "high": 32.4, "low": 30.7, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-28T15:18:14", "percent_change": -4.65838, "prev_day_close": 32.1999988555908}, {"option": "SPY261130P00760000", "bid": 15.75, "bid_size": 124.0, "ask": 15.83, "ask_size": 124.0, "iv": 0.1439, "open_interest": 2063.0, "volume": 98.0, "delta": -0.3959, "gamma": 0.0073, "vega": 1.4843, "theta": -0.123, "rho": -0.6083, "theo": 15.7744, "change": 0.285, "open": 15.35, "high": 16.12, "low": 14.26, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-08-28T14:46:27", "percent_change": 1.83221, "prev_day_close": 15.5550003051758}, {"option": "SPY261130C00761000", "bid": 29.07, "bid_size": 4.0, "ask": 30.97, "ask_size": 4.0, "iv": 0.1426, "open_interest": 122.0, "volume": 1.0, "delta": 0.6178, "gamma": 0.0068, "vega": 1.4881, "theta": -0.1132, "rho": 1.1326, "theo": 30.0881, "change": 1.085, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-08-28T09:49:45", "percent_change": 3.44281, "prev_day_close": 31.5149993896484}, {"option": "SPY261130P00761000", "bid": 16.06, "bid_size": 124.0, "ask": 16.14, "ask_size": 124.0, "iv": 0.1432, "open_interest": 813.0, "volume": 1.0, "delta": -0.403, "gamma": 0.0074, "vega": 1.49, "theta": -0.1232, "rho": -0.6146, "theo": 16.0845, "change": -0.63, "open": 15.23, "high": 15.23, "low": 15.23, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-08-28T10:34:11", "percent_change": -3.97226, "prev_day_close": 15.8600001335144}, {"option": "SPY261130C00762000", "bid": 28.7, "bid_size": 2.0, "ask": 30.22, "ask_size": 4.0, "iv": 0.1433, "open_interest": 580.0, "volume": 5.0, "delta": 0.6113, "gamma": 0.0069, "vega": 1.495, "theta": -0.1132, "rho": 1.1219, "theo": 29.3959, "change": -0.81, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-28T10:29:36", "percent_change": -2.62902, "prev_day_close": 30.8100004196167}, {"option": "SPY261130P00762000", "bid": 16.38, "bid_size": 67.0, "ask": 16.46, "ask_size": 124.0, "iv": 0.1424, "open_interest": 55.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0075, "vega": 1.496, "theta": -0.1234, "rho": -0.6239, "theo": 16.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-27T11:50:25", "percent_change": 0.0, "prev_day_close": 16.1749992370605}, {"option": "SPY261130C00763000", "bid": 27.71, "bid_size": 4.0, "ask": 29.58, "ask_size": 4.0, "iv": 0.1427, "open_interest": 694.0, "volume": 8.0, "delta": 0.6048, "gamma": 0.007, "vega": 1.5017, "theta": -0.1131, "rho": 1.1109, "theo": 28.7106, "change": -0.325, "open": 30.9, "high": 31.0, "low": 29.7, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-28T12:32:42", "percent_change": -1.07884, "prev_day_close": 30.125}, {"option": "SPY261130P00763000", "bid": 16.7, "bid_size": 123.0, "ask": 16.79, "ask_size": 123.0, "iv": 0.1417, "open_interest": 59.0, "volume": 2.0, "delta": -0.417, "gamma": 0.0076, "vega": 1.5024, "theta": -0.1236, "rho": -0.6342, "theo": 16.708, "change": 0.695, "open": 16.06, "high": 17.19, "low": 16.06, "tick": "up", "last_trade_price": 17.19, "last_trade_time": "2026-08-28T13:11:59", "percent_change": 4.2134, "prev_day_close": 16.4949998855591}, {"option": "SPY261130C00764000", "bid": 27.04, "bid_size": 2.0, "ask": 28.9, "ask_size": 2.0, "iv": 0.1406, "open_interest": 262.0, "volume": 111.0, "delta": 0.5982, "gamma": 0.007, "vega": 1.5081, "theta": -0.113, "rho": 1.0996, "theo": 28.0324, "change": -1.315, "open": 32.36, "high": 32.36, "low": 28.12, "tick": "down", "last_trade_price": 28.12, "last_trade_time": "2026-08-28T15:51:58", "percent_change": -4.46747, "prev_day_close": 29.4349994659424}, {"option": "SPY261130P00764000", "bid": 17.04, "bid_size": 66.0, "ask": 17.12, "ask_size": 123.0, "iv": 0.141, "open_interest": 69.0, "volume": 17.0, "delta": -0.4249, "gamma": 0.0077, "vega": 1.5073, "theta": -0.1238, "rho": -0.6381, "theo": 17.0609, "change": 0.135, "open": 16.27, "high": 16.95, "low": 16.27, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-08-28T15:30:02", "percent_change": 0.802851, "prev_day_close": 16.8150005340576}, {"option": "SPY261130C00765000", "bid": 26.78, "bid_size": 2.0, "ask": 27.77, "ask_size": 6.0, "iv": 0.1382, "open_interest": 425.0, "volume": 7.0, "delta": 0.5914, "gamma": 0.0071, "vega": 1.5141, "theta": -0.1129, "rho": 1.0881, "theo": 27.3615, "change": 1.815, "open": 29.16, "high": 30.55, "low": 29.15, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-08-28T10:48:40", "percent_change": 6.31634, "prev_day_close": 28.7349996566772}, {"option": "SPY261130P00765000", "bid": 17.38, "bid_size": 123.0, "ask": 17.47, "ask_size": 123.0, "iv": 0.1402, "open_interest": 196.0, "volume": 32.0, "delta": -0.4324, "gamma": 0.0078, "vega": 1.5111, "theta": -0.1239, "rho": -0.6445, "theo": 17.4044, "change": 0.045, "open": 16.82, "high": 17.2, "low": 15.8, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-28T12:46:34", "percent_change": 0.26231, "prev_day_close": 17.1550006866455}, {"option": "SPY261130C00766000", "bid": 25.73, "bid_size": 2.0, "ask": 27.56, "ask_size": 4.0, "iv": 0.139, "open_interest": 69.0, "volume": 1.0, "delta": 0.5846, "gamma": 0.0072, "vega": 1.5199, "theta": -0.1128, "rho": 1.0762, "theo": 26.6982, "change": -1.305, "open": 26.79, "high": 26.79, "low": 26.79, "tick": "down", "last_trade_price": 26.79, "last_trade_time": "2026-08-28T15:51:58", "percent_change": -4.64495, "prev_day_close": 28.0949993133545}, {"option": "SPY261130P00766000", "bid": 17.73, "bid_size": 122.0, "ask": 17.82, "ask_size": 122.0, "iv": 0.1395, "open_interest": 139.0, "volume": 1.0, "delta": -0.4401, "gamma": 0.0079, "vega": 1.5144, "theta": -0.1239, "rho": -0.6521, "theo": 17.7577, "change": -0.46, "open": 17.04, "high": 17.04, "low": 17.04, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-08-28T09:49:47", "percent_change": -2.62857, "prev_day_close": 17.5}, {"option": "SPY261130C00767000", "bid": 25.08, "bid_size": 2.0, "ask": 26.9, "ask_size": 2.0, "iv": 0.1383, "open_interest": 73.0, "volume": 0.0, "delta": 0.5777, "gamma": 0.0072, "vega": 1.5252, "theta": -0.1126, "rho": 1.0641, "theo": 26.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-08-27T10:50:50", "percent_change": 0.0, "prev_day_close": 27.4449996948242}, {"option": "SPY261130P00767000", "bid": 18.09, "bid_size": 66.0, "ask": 18.18, "ask_size": 122.0, "iv": 0.1387, "open_interest": 39.0, "volume": 4.0, "delta": -0.4474, "gamma": 0.0079, "vega": 1.5174, "theta": -0.124, "rho": -0.654, "theo": 18.0982, "change": 0.075, "open": 17.39, "high": 18.41, "low": 17.39, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-08-28T12:46:13", "percent_change": 0.42029, "prev_day_close": 17.8449993133545}, {"option": "SPY261130C00768000", "bid": 24.91, "bid_size": 1.0, "ask": 26.25, "ask_size": 4.0, "iv": 0.1376, "open_interest": 251.0, "volume": 1.0, "delta": 0.5707, "gamma": 0.0073, "vega": 1.5301, "theta": -0.1124, "rho": 1.0519, "theo": 25.3947, "change": 2.23, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-28T10:53:37", "percent_change": 8.33022, "prev_day_close": 26.7699995040894}, {"option": "SPY261130P00768000", "bid": 18.45, "bid_size": 122.0, "ask": 18.54, "ask_size": 66.0, "iv": 0.138, "open_interest": 113.0, "volume": 6.0, "delta": -0.4558, "gamma": 0.008, "vega": 1.5192, "theta": -0.124, "rho": -0.6609, "theo": 18.4882, "change": 0.27, "open": 16.78, "high": 18.94, "low": 16.78, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-08-28T15:09:20", "percent_change": 1.4827, "prev_day_close": 18.210000038147}, {"option": "SPY261130C00769000", "bid": 23.81, "bid_size": 4.0, "ask": 25.61, "ask_size": 4.0, "iv": 0.1371, "open_interest": 123.0, "volume": 158.0, "delta": 0.5637, "gamma": 0.0073, "vega": 1.5346, "theta": -0.1122, "rho": 1.0397, "theo": 24.7548, "change": -1.37, "open": 28.85, "high": 28.85, "low": 24.77, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -5.23901, "prev_day_close": 26.1500005722046}, {"option": "SPY261130P00769000", "bid": 18.83, "bid_size": 121.0, "ask": 18.92, "ask_size": 121.0, "iv": 0.1373, "open_interest": 149.0, "volume": 25.0, "delta": -0.4638, "gamma": 0.0081, "vega": 1.5216, "theta": -0.1241, "rho": -0.67, "theo": 18.8656, "change": 0.235, "open": 18.08, "high": 19.14, "low": 17.07, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-08-28T16:14:06", "percent_change": 1.26514, "prev_day_close": 18.5750007629395}, {"option": "SPY261130C00770000", "bid": 24.0, "bid_size": 2.0, "ask": 24.53, "ask_size": 6.0, "iv": 0.1375, "open_interest": 962.0, "volume": 94.0, "delta": 0.5565, "gamma": 0.0074, "vega": 1.5386, "theta": -0.112, "rho": 1.0273, "theo": 24.1229, "change": -0.87, "open": 26.77, "high": 28.2, "low": 24.2, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-28T15:57:15", "percent_change": -3.41578, "prev_day_close": 25.4699993133545}, {"option": "SPY261130P00770000", "bid": 19.21, "bid_size": 121.0, "ask": 19.31, "ask_size": 121.0, "iv": 0.1366, "open_interest": 372.0, "volume": 95.0, "delta": -0.472, "gamma": 0.0082, "vega": 1.5237, "theta": -0.1241, "rho": -0.675, "theo": 19.2509, "change": 0.2, "open": 18.45, "high": 19.87, "low": 17.2, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-28T15:54:33", "percent_change": 1.05541, "prev_day_close": 18.9499998092651}, {"option": "SPY261130C00771000", "bid": 23.34, "bid_size": 1.0, "ask": 24.35, "ask_size": 2.0, "iv": 0.1382, "open_interest": 497.0, "volume": 18.0, "delta": 0.5493, "gamma": 0.0074, "vega": 1.5421, "theta": -0.1117, "rho": 1.0149, "theo": 23.4991, "change": -0.53, "open": 25.35, "high": 26.5, "low": 24.34, "tick": "down", "last_trade_price": 24.34, "last_trade_time": "2026-08-28T12:24:01", "percent_change": -2.13108, "prev_day_close": 24.8699998855591}, {"option": "SPY261130P00771000", "bid": 19.61, "bid_size": 121.0, "ask": 19.7, "ask_size": 121.0, "iv": 0.136, "open_interest": 68.0, "volume": 42.0, "delta": -0.4802, "gamma": 0.0083, "vega": 1.5246, "theta": -0.124, "rho": -0.6846, "theo": 19.6459, "change": 0.325, "open": 18.85, "high": 19.78, "low": 17.6, "tick": "up", "last_trade_price": 19.66, "last_trade_time": "2026-08-28T16:06:36", "percent_change": 1.68089, "prev_day_close": 19.335000038147}, {"option": "SPY261130C00772000", "bid": 22.85, "bid_size": 117.0, "ask": 22.92, "ask_size": 117.0, "iv": 0.1352, "open_interest": 695.0, "volume": 30.0, "delta": 0.5419, "gamma": 0.0075, "vega": 1.5452, "theta": -0.1114, "rho": 1.0023, "theo": 22.8836, "change": -1.27, "open": 25.01, "high": 26.72, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-28T15:49:46", "percent_change": -5.2328, "prev_day_close": 24.2700004577637}, {"option": "SPY261130P00772000", "bid": 20.01, "bid_size": 121.0, "ask": 20.11, "ask_size": 121.0, "iv": 0.1353, "open_interest": 68.0, "volume": 12.0, "delta": -0.4885, "gamma": 0.0083, "vega": 1.5262, "theta": -0.124, "rho": -0.6929, "theo": 20.0487, "change": 0.365, "open": 19.15, "high": 20.1, "low": 18.06, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-28T12:18:42", "percent_change": 1.8495, "prev_day_close": 19.7350006103516}, {"option": "SPY261130C00773000", "bid": 22.25, "bid_size": 64.0, "ask": 22.31, "ask_size": 118.0, "iv": 0.1346, "open_interest": 692.0, "volume": 142.0, "delta": 0.5345, "gamma": 0.0076, "vega": 1.5479, "theta": -0.111, "rho": 0.9894, "theo": 22.2765, "change": -1.035, "open": 24.8, "high": 26.01, "low": 22.62, "tick": "no_change", "last_trade_price": 22.62, "last_trade_time": "2026-08-28T15:45:07", "percent_change": -4.3754, "prev_day_close": 23.6549997329712}, {"option": "SPY261130P00773000", "bid": 20.42, "bid_size": 121.0, "ask": 20.52, "ask_size": 121.0, "iv": 0.1346, "open_interest": 341.0, "volume": 4.0, "delta": -0.497, "gamma": 0.0084, "vega": 1.5253, "theta": -0.1239, "rho": -0.6968, "theo": 20.4632, "change": -0.34, "open": 19.24, "high": 19.79, "low": 19.23, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-08-28T11:56:01", "percent_change": -1.68902, "prev_day_close": 20.1300001144409}, {"option": "SPY261130C00774000", "bid": 21.65, "bid_size": 118.0, "ask": 21.72, "ask_size": 118.0, "iv": 0.1339, "open_interest": 266.0, "volume": 18.0, "delta": 0.5271, "gamma": 0.0076, "vega": 1.5501, "theta": -0.1107, "rho": 0.9763, "theo": 21.678, "change": 1.895, "open": 23.63, "high": 25.6, "low": 23.63, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-08-28T11:38:30", "percent_change": 8.21947, "prev_day_close": 23.0550003051758}, {"option": "SPY261130P00774000", "bid": 20.84, "bid_size": 121.0, "ask": 20.94, "ask_size": 121.0, "iv": 0.134, "open_interest": 256.0, "volume": 44.0, "delta": -0.5055, "gamma": 0.0085, "vega": 1.5232, "theta": -0.1237, "rho": -0.7021, "theo": 20.8889, "change": 0.72, "open": 19.99, "high": 21.26, "low": 19.13, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-08-28T14:50:42", "percent_change": 3.50536, "prev_day_close": 20.539999961853}, {"option": "SPY261130C00775000", "bid": 21.06, "bid_size": 120.0, "ask": 21.13, "ask_size": 120.0, "iv": 0.1333, "open_interest": 678.0, "volume": 95.0, "delta": 0.5195, "gamma": 0.0076, "vega": 1.5518, "theta": -0.1103, "rho": 0.9628, "theo": 21.0884, "change": -1.255, "open": 22.64, "high": 24.78, "low": 21.18, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-08-28T15:49:46", "percent_change": -5.58896, "prev_day_close": 22.4549999237061}, {"option": "SPY261130P00775000", "bid": 21.28, "bid_size": 65.0, "ask": 21.37, "ask_size": 65.0, "iv": 0.1333, "open_interest": 1251.0, "volume": 119.0, "delta": -0.5141, "gamma": 0.0086, "vega": 1.5203, "theta": -0.1235, "rho": -0.7091, "theo": 21.3261, "change": 0.23, "open": 20.4, "high": 21.72, "low": 19.1, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-28T15:26:21", "percent_change": 1.0968, "prev_day_close": 20.9700002670288}, {"option": "SPY261130C00776000", "bid": 20.48, "bid_size": 120.0, "ask": 20.55, "ask_size": 120.0, "iv": 0.1327, "open_interest": 141.0, "volume": 3.0, "delta": 0.5119, "gamma": 0.0077, "vega": 1.5529, "theta": -0.1098, "rho": 0.9492, "theo": 20.5077, "change": 2.585, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-08-28T11:00:56", "percent_change": 11.8225, "prev_day_close": 21.8649997711182}, {"option": "SPY261130P00776000", "bid": 21.72, "bid_size": 121.0, "ask": 21.82, "ask_size": 121.0, "iv": 0.1326, "open_interest": 96.0, "volume": 6.0, "delta": -0.5229, "gamma": 0.0086, "vega": 1.5176, "theta": -0.1232, "rho": -0.7084, "theo": 21.7742, "change": -1.86, "open": 20.8, "high": 20.8, "low": 19.54, "tick": "down", "last_trade_price": 19.54, "last_trade_time": "2026-08-28T10:59:54", "percent_change": -8.69159, "prev_day_close": 21.4000005722046}, {"option": "SPY261130C00777000", "bid": 19.91, "bid_size": 120.0, "ask": 19.98, "ask_size": 120.0, "iv": 0.1321, "open_interest": 126.0, "volume": 36.0, "delta": 0.5042, "gamma": 0.0077, "vega": 1.5536, "theta": -0.1094, "rho": 0.9354, "theo": 19.9361, "change": -1.255, "open": 21.03, "high": 21.03, "low": 20.04, "tick": "no_change", "last_trade_price": 20.04, "last_trade_time": "2026-08-28T14:46:18", "percent_change": -5.8934, "prev_day_close": 21.2950000762939}, {"option": "SPY261130P00777000", "bid": 22.17, "bid_size": 121.0, "ask": 22.27, "ask_size": 121.0, "iv": 0.132, "open_interest": 58.0, "volume": 129.0, "delta": -0.5318, "gamma": 0.0087, "vega": 1.5136, "theta": -0.123, "rho": -0.7136, "theo": 22.2317, "change": 0.325, "open": 20.0, "high": 22.68, "low": 20.0, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-08-28T16:00:23", "percent_change": 1.48844, "prev_day_close": 21.835000038147}, {"option": "SPY261130C00778000", "bid": 19.35, "bid_size": 121.0, "ask": 19.42, "ask_size": 121.0, "iv": 0.1315, "open_interest": 511.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0078, "vega": 1.5536, "theta": -0.1089, "rho": 0.9215, "theo": 19.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-08-25T13:10:17", "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "SPY261130P00778000", "bid": 22.63, "bid_size": 120.0, "ask": 22.73, "ask_size": 65.0, "iv": 0.1314, "open_interest": 9.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0087, "vega": 1.5106, "theta": -0.1227, "rho": -0.7179, "theo": 22.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-26T09:43:36", "percent_change": 0.0, "prev_day_close": 22.289999961853}, {"option": "SPY261130C00779000", "bid": 18.8, "bid_size": 121.0, "ask": 18.87, "ask_size": 121.0, "iv": 0.1309, "open_interest": 840.0, "volume": 1.0, "delta": 0.4887, "gamma": 0.0078, "vega": 1.5532, "theta": -0.1083, "rho": 0.9076, "theo": 18.8207, "change": -1.26, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-28T15:11:21", "percent_change": -6.25, "prev_day_close": 20.1599998474121}, {"option": "SPY261130P00779000", "bid": 23.11, "bid_size": 65.0, "ask": 23.21, "ask_size": 120.0, "iv": 0.1308, "open_interest": 690.0, "volume": 115.0, "delta": -0.5498, "gamma": 0.0088, "vega": 1.5072, "theta": -0.1223, "rho": -0.7241, "theo": 23.1744, "change": 0.625, "open": 23.82, "high": 23.82, "low": 23.37, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-08-28T13:19:28", "percent_change": 2.74785, "prev_day_close": 22.7450008392334}, {"option": "SPY261130C00780000", "bid": 18.26, "bid_size": 121.0, "ask": 18.32, "ask_size": 87.0, "iv": 0.1303, "open_interest": 3734.0, "volume": 202.0, "delta": 0.4808, "gamma": 0.0078, "vega": 1.5522, "theta": -0.1078, "rho": 0.8938, "theo": 18.2769, "change": -1.095, "open": 19.99, "high": 21.89, "low": 18.4, "tick": "up", "last_trade_price": 18.51, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -5.58531, "prev_day_close": 19.6049995422363}, {"option": "SPY261130P00780000", "bid": 23.59, "bid_size": 120.0, "ask": 23.69, "ask_size": 120.0, "iv": 0.1302, "open_interest": 120.0, "volume": 62.0, "delta": -0.5589, "gamma": 0.0088, "vega": 1.5019, "theta": -0.122, "rho": -0.7321, "theo": 23.6607, "change": 0.475, "open": 22.54, "high": 24.12, "low": 21.26, "tick": "up", "last_trade_price": 23.69, "last_trade_time": "2026-08-28T15:18:13", "percent_change": 2.04609, "prev_day_close": 23.2150001525879}, {"option": "SPY261130C00781000", "bid": 17.73, "bid_size": 65.0, "ask": 17.79, "ask_size": 121.0, "iv": 0.1298, "open_interest": 512.0, "volume": 32.0, "delta": 0.4729, "gamma": 0.0078, "vega": 1.5506, "theta": -0.1072, "rho": 0.8798, "theo": 17.7425, "change": 0.725, "open": 20.41, "high": 20.41, "low": 19.79, "tick": "no_change", "last_trade_price": 19.79, "last_trade_time": "2026-08-28T11:48:24", "percent_change": 3.80278, "prev_day_close": 19.0650005340576}, {"option": "SPY261130P00781000", "bid": 24.08, "bid_size": 118.0, "ask": 24.19, "ask_size": 118.0, "iv": 0.1295, "open_interest": 121.0, "volume": 2.0, "delta": -0.5681, "gamma": 0.0089, "vega": 1.4977, "theta": -0.1215, "rho": -0.7342, "theo": 24.1566, "change": -0.3, "open": 22.27, "high": 23.4, "low": 22.27, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-28T12:14:40", "percent_change": -1.26582, "prev_day_close": 23.6999998092651}, {"option": "SPY261130C00782000", "bid": 17.2, "bid_size": 121.0, "ask": 17.27, "ask_size": 121.0, "iv": 0.1292, "open_interest": 200.0, "volume": 2.0, "delta": 0.465, "gamma": 0.0079, "vega": 1.5484, "theta": -0.1065, "rho": 0.8658, "theo": 17.2175, "change": 1.695, "open": 18.7, "high": 20.22, "low": 18.7, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-08-28T11:11:23", "percent_change": 9.1498, "prev_day_close": 18.5249996185303}, {"option": "SPY261130P00782000", "bid": 24.59, "bid_size": 63.0, "ask": 24.69, "ask_size": 117.0, "iv": 0.129, "open_interest": 2.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0089, "vega": 1.4883, "theta": -0.121, "rho": -0.7384, "theo": 24.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-08-13T12:02:31", "percent_change": 0.0, "prev_day_close": 24.1849994659424}, {"option": "SPY261130C00783000", "bid": 16.69, "bid_size": 122.0, "ask": 16.75, "ask_size": 122.0, "iv": 0.1286, "open_interest": 230.0, "volume": 1.0, "delta": 0.457, "gamma": 0.0079, "vega": 1.5456, "theta": -0.1058, "rho": 0.8514, "theo": 16.702, "change": 0.795, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-28T10:01:22", "percent_change": 4.41544, "prev_day_close": 18.0050001144409}, {"option": "SPY261130P00783000", "bid": 25.1, "bid_size": 116.0, "ask": 25.21, "ask_size": 116.0, "iv": 0.1284, "open_interest": 3.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.009, "vega": 1.4787, "theta": -0.1204, "rho": -0.7414, "theo": 25.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-25T15:16:10", "percent_change": 0.0, "prev_day_close": 24.6849994659424}, {"option": "SPY261130C00784000", "bid": 16.18, "bid_size": 122.0, "ask": 16.25, "ask_size": 122.0, "iv": 0.1281, "open_interest": 42.0, "volume": 6.0, "delta": 0.449, "gamma": 0.0079, "vega": 1.5422, "theta": -0.1051, "rho": 0.8369, "theo": 16.1963, "change": 1.02, "open": 17.19, "high": 18.5, "low": 17.19, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-28T10:44:03", "percent_change": 5.83524, "prev_day_close": 17.4799995422363}, {"option": "SPY261130P00784000", "bid": 24.4, "bid_size": 2.0, "ask": 26.89, "ask_size": 2.0, "iv": 0.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.009, "vega": 1.4669, "theta": -0.1198, "rho": -0.7394, "theo": 25.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1949996948242}, {"option": "SPY261130C00785000", "bid": 15.69, "bid_size": 66.0, "ask": 15.75, "ask_size": 123.0, "iv": 0.1276, "open_interest": 783.0, "volume": 2.0, "delta": 0.441, "gamma": 0.0079, "vega": 1.5382, "theta": -0.1044, "rho": 0.8221, "theo": 15.7004, "change": -0.715, "open": 17.73, "high": 17.73, "low": 16.26, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-08-28T13:00:00", "percent_change": -4.21208, "prev_day_close": 16.9750003814697}, {"option": "SPY261130P00785000", "bid": 25.52, "bid_size": 76.0, "ask": 26.83, "ask_size": 26.0, "iv": 0.1268, "open_interest": 89.0, "volume": 58.0, "delta": -0.6054, "gamma": 0.009, "vega": 1.4561, "theta": -0.1192, "rho": -0.742, "theo": 26.2699, "change": -0.425, "open": 25.29, "high": 25.29, "low": 25.29, "tick": "down", "last_trade_price": 25.29, "last_trade_time": "2026-08-28T09:30:10", "percent_change": -1.65273, "prev_day_close": 25.7149991989136}, {"option": "SPY261130C00786000", "bid": 15.2, "bid_size": 123.0, "ask": 15.26, "ask_size": 66.0, "iv": 0.1271, "open_interest": 16.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0079, "vega": 1.5335, "theta": -0.1036, "rho": 0.8073, "theo": 15.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-08-27T15:47:49", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "SPY261130P00786000", "bid": 25.45, "bid_size": 4.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.1263, "open_interest": 1.0, "volume": 64.0, "delta": -0.6148, "gamma": 0.009, "vega": 1.4458, "theta": -0.1185, "rho": -0.743, "theo": 26.8261, "change": -0.6, "open": 25.7, "high": 25.7, "low": 25.63, "tick": "down", "last_trade_price": 25.63, "last_trade_time": "2026-08-28T09:50:15", "percent_change": -2.28746, "prev_day_close": 26.2299995422363}, {"option": "SPY261130C00787000", "bid": 14.72, "bid_size": 124.0, "ask": 14.79, "ask_size": 124.0, "iv": 0.1266, "open_interest": 5.0, "volume": 5.0, "delta": 0.4248, "gamma": 0.0079, "vega": 1.5282, "theta": -0.1028, "rho": 0.7925, "theo": 14.7382, "change": 0.64, "open": 16.63, "high": 16.63, "low": 16.63, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-08-28T09:39:41", "percent_change": 4.0025, "prev_day_close": 15.9900002479553}, {"option": "SPY261130P00787000", "bid": 25.99, "bid_size": 4.0, "ask": 28.59, "ask_size": 2.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.009, "vega": 1.4361, "theta": -0.1177, "rho": -0.7472, "theo": 27.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "SPY261130C00788000", "bid": 14.26, "bid_size": 126.0, "ask": 14.32, "ask_size": 126.0, "iv": 0.1261, "open_interest": 1.0, "volume": 17.0, "delta": 0.4167, "gamma": 0.0079, "vega": 1.5223, "theta": -0.102, "rho": 0.7779, "theo": 14.2719, "change": -0.965, "open": 16.13, "high": 16.13, "low": 14.39, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-28T15:45:00", "percent_change": -6.21979, "prev_day_close": 15.5149998664856}, {"option": "SPY261130P00788000", "bid": 26.54, "bid_size": 2.0, "ask": 29.18, "ask_size": 2.0, "iv": 0.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0091, "vega": 1.4264, "theta": -0.1169, "rho": -0.7525, "theo": 27.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.335000038147}, {"option": "SPY261130C00789000", "bid": 13.8, "bid_size": 127.0, "ask": 13.86, "ask_size": 127.0, "iv": 0.1256, "open_interest": 3.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0079, "vega": 1.5159, "theta": -0.1011, "rho": 0.7633, "theo": 13.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-08-26T11:25:54", "percent_change": 0.0, "prev_day_close": 15.0450000762939}, {"option": "SPY261130P00789000", "bid": 27.11, "bid_size": 2.0, "ask": 29.78, "ask_size": 2.0, "iv": 0.1247, "open_interest": 1.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0091, "vega": 1.4149, "theta": -0.116, "rho": -0.7534, "theo": 28.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.72, "last_trade_time": "2026-08-25T13:18:45", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "SPY261130C00790000", "bid": 13.35, "bid_size": 128.0, "ask": 13.41, "ask_size": 69.0, "iv": 0.1251, "open_interest": 1304.0, "volume": 2.0, "delta": 0.4005, "gamma": 0.0079, "vega": 1.5089, "theta": -0.1002, "rho": 0.7487, "theo": 13.3687, "change": -0.555, "open": 14.7, "high": 14.7, "low": 14.02, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-08-28T12:25:47", "percent_change": -3.80789, "prev_day_close": 14.5750002861023}, {"option": "SPY261130P00790000", "bid": 28.33, "bid_size": 6.0, "ask": 29.72, "ask_size": 6.0, "iv": 0.1241, "open_interest": 289.0, "volume": 2.0, "delta": -0.6529, "gamma": 0.009, "vega": 1.4015, "theta": -0.1151, "rho": -0.7524, "theo": 29.1549, "change": 0.52, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-28T15:46:54", "percent_change": 1.82584, "prev_day_close": 28.4799995422363}, {"option": "SPY261130C00791000", "bid": 12.92, "bid_size": 70.0, "ask": 12.98, "ask_size": 129.0, "iv": 0.1246, "open_interest": 1.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0079, "vega": 1.5013, "theta": -0.0993, "rho": 0.734, "theo": 12.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-08-26T11:25:54", "percent_change": 0.0, "prev_day_close": 14.1200003623962}, {"option": "SPY261130P00791000", "bid": 27.83, "bid_size": 1.0, "ask": 31.58, "ask_size": 319.0, "iv": 0.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.009, "vega": 1.3831, "theta": -0.114, "rho": -0.7555, "theo": 29.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0600004196167}, {"option": "SPY261130C00792000", "bid": 12.49, "bid_size": 130.0, "ask": 12.55, "ask_size": 130.0, "iv": 0.1242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0079, "vega": 1.493, "theta": -0.0983, "rho": 0.7192, "theo": 12.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6799998283386}, {"option": "SPY261130P00792000", "bid": 28.34, "bid_size": 55.0, "ask": 32.2, "ask_size": 311.0, "iv": 0.1232, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.009, "vega": 1.3634, "theta": -0.113, "rho": -0.748, "theo": 30.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6700000762939}, {"option": "SPY261130C00793000", "bid": 12.07, "bid_size": 132.0, "ask": 12.13, "ask_size": 132.0, "iv": 0.1237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0078, "vega": 1.484, "theta": -0.0973, "rho": 0.7042, "theo": 12.0871, "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": 13.2549996376038}, {"option": "SPY261130P00793000", "bid": 28.97, "bid_size": 55.0, "ask": 32.83, "ask_size": 303.0, "iv": 0.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.009, "vega": 1.3428, "theta": -0.1118, "rho": -0.7491, "theo": 31.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2699995040894}, {"option": "SPY261130C00794000", "bid": 11.66, "bid_size": 134.0, "ask": 11.72, "ask_size": 134.0, "iv": 0.1233, "open_interest": 0.0, "volume": 2.0, "delta": 0.3681, "gamma": 0.0078, "vega": 1.4743, "theta": -0.0963, "rho": 0.6892, "theo": 11.6796, "change": -1.13, "open": 11.86, "high": 11.86, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-28T15:13:34", "percent_change": -8.80749, "prev_day_close": 12.8300004005432}, {"option": "SPY261130P00794000", "bid": 29.61, "bid_size": 55.0, "ask": 33.47, "ask_size": 296.0, "iv": 0.1221, "open_interest": 0.0, "volume": 2.0, "delta": -0.691, "gamma": 0.0089, "vega": 1.3245, "theta": -0.1106, "rho": -0.7467, "theo": 31.6825, "change": 0.86, "open": 31.46, "high": 31.75, "low": 31.46, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-08-28T15:13:34", "percent_change": 2.78407, "prev_day_close": 30.8900003433228}, {"option": "SPY261130C00795000", "bid": 11.26, "bid_size": 135.0, "ask": 11.32, "ask_size": 135.0, "iv": 0.1229, "open_interest": 469.0, "volume": 150.0, "delta": 0.36, "gamma": 0.0078, "vega": 1.464, "theta": -0.0953, "rho": 0.6742, "theo": 11.2819, "change": -0.935, "open": 12.88, "high": 13.99, "low": 11.37, "tick": "no_change", "last_trade_price": 11.48, "last_trade_time": "2026-08-28T15:59:10", "percent_change": -7.53121, "prev_day_close": 12.414999961853}, {"option": "SPY261130P00795000", "bid": 30.26, "bid_size": 55.0, "ask": 34.12, "ask_size": 289.0, "iv": 0.1216, "open_interest": 20.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0089, "vega": 1.3084, "theta": -0.1093, "rho": -0.7494, "theo": 32.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-08-21T14:32:33", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "SPY261130C00796000", "bid": 10.87, "bid_size": 136.0, "ask": 10.93, "ask_size": 136.0, "iv": 0.1224, "open_interest": 16.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0078, "vega": 1.4532, "theta": -0.0942, "rho": 0.6595, "theo": 10.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-08-27T12:46:05", "percent_change": 0.0, "prev_day_close": 12.0099997520447}, {"option": "SPY261130P00796000", "bid": 30.93, "bid_size": 56.0, "ask": 34.79, "ask_size": 282.0, "iv": 0.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0088, "vega": 1.2933, "theta": -0.108, "rho": -0.751, "theo": 33.0088, "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": 32.1700000762939}, {"option": "SPY261130C00797000", "bid": 10.49, "bid_size": 139.0, "ask": 10.55, "ask_size": 139.0, "iv": 0.122, "open_interest": 0.0, "volume": 13.0, "delta": 0.344, "gamma": 0.0077, "vega": 1.4419, "theta": -0.0931, "rho": 0.6449, "theo": 10.5155, "change": 1.8, "open": 13.41, "high": 13.41, "low": 13.41, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-08-28T11:02:10", "percent_change": 15.5039, "prev_day_close": 11.6100001335144}, {"option": "SPY261130P00797000", "bid": 31.61, "bid_size": 19.0, "ask": 35.47, "ask_size": 275.0, "iv": 0.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0088, "vega": 1.276, "theta": -0.1066, "rho": -0.7506, "theo": 33.6869, "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": 32.8350009918213}, {"option": "SPY261130C00798000", "bid": 10.12, "bid_size": 141.0, "ask": 10.18, "ask_size": 141.0, "iv": 0.1216, "open_interest": 0.0, "volume": 1.0, "delta": 0.3361, "gamma": 0.0077, "vega": 1.4301, "theta": -0.0919, "rho": 0.6304, "theo": 10.1465, "change": 0.62, "open": 11.84, "high": 11.84, "low": 11.84, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-08-28T09:49:47", "percent_change": 5.52585, "prev_day_close": 11.2199997901916}, {"option": "SPY261130P00798000", "bid": 32.29, "bid_size": 56.0, "ask": 36.15, "ask_size": 268.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0087, "vega": 1.2564, "theta": -0.1051, "rho": -0.7478, "theo": 34.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4899997711182}, {"option": "SPY261130C00799000", "bid": 9.76, "bid_size": 142.0, "ask": 9.82, "ask_size": 142.0, "iv": 0.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0076, "vega": 1.4178, "theta": -0.0908, "rho": 0.616, "theo": 9.7868, "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": 10.8499999046326}, {"option": "SPY261130P00799000", "bid": 32.99, "bid_size": 57.0, "ask": 36.85, "ask_size": 261.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0086, "vega": 1.2338, "theta": -0.1035, "rho": -0.7348, "theo": 35.0788, "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": 34.1649990081787}, {"option": "SPY261130C00800000", "bid": 9.41, "bid_size": 145.0, "ask": 9.47, "ask_size": 145.0, "iv": 0.1209, "open_interest": 1561.0, "volume": 113.0, "delta": 0.3204, "gamma": 0.0076, "vega": 1.4049, "theta": -0.0896, "rho": 0.6016, "theo": 9.4365, "change": -1.03, "open": 11.23, "high": 12.14, "low": 9.32, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-28T15:18:41", "percent_change": -9.82824, "prev_day_close": 10.4800000190735}, {"option": "SPY261130P00800000", "bid": 33.89, "bid_size": 6.0, "ask": 37.33, "ask_size": 6.0, "iv": 0.1192, "open_interest": 43.0, "volume": 8.0, "delta": -0.7468, "gamma": 0.0086, "vega": 1.2049, "theta": -0.1019, "rho": -0.7307, "theo": 35.7961, "change": -2.74, "open": 32.13, "high": 32.13, "low": 32.13, "tick": "no_change", "last_trade_price": 32.13, "last_trade_time": "2026-08-28T11:31:24", "percent_change": -7.85776, "prev_day_close": 34.8700008392334}, {"option": "SPY261130C00801000", "bid": 9.07, "bid_size": 147.0, "ask": 9.12, "ask_size": 79.0, "iv": 0.1205, "open_interest": 0.0, "volume": 20.0, "delta": 0.3126, "gamma": 0.0075, "vega": 1.3914, "theta": -0.0884, "rho": 0.5871, "theo": 9.0954, "change": 1.62, "open": 10.71, "high": 11.76, "low": 10.71, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-08-28T11:04:03", "percent_change": 16.0079, "prev_day_close": 10.1200003623962}, {"option": "SPY261130P00801000", "bid": 34.71, "bid_size": 1.0, "ask": 38.29, "ask_size": 249.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0085, "vega": 1.1775, "theta": -0.1002, "rho": -0.733, "theo": 36.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5599994659424}, {"option": "SPY261130C00802000", "bid": 8.74, "bid_size": 150.0, "ask": 8.79, "ask_size": 150.0, "iv": 0.1201, "open_interest": 12.0, "volume": 3.0, "delta": 0.3048, "gamma": 0.0074, "vega": 1.3772, "theta": -0.0871, "rho": 0.5725, "theo": 8.7636, "change": 0.57, "open": 10.34, "high": 10.34, "low": 10.34, "tick": "no_change", "last_trade_price": 10.34, "last_trade_time": "2026-08-28T09:49:47", "percent_change": 5.83419, "prev_day_close": 9.76999998092651}, {"option": "SPY261130P00802000", "bid": 35.17, "bid_size": 19.0, "ask": 39.03, "ask_size": 243.0, "iv": 0.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0084, "vega": 1.1514, "theta": -0.0984, "rho": -0.7276, "theo": 37.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2800006866455}, {"option": "SPY261130C00803000", "bid": 8.41, "bid_size": 151.0, "ask": 8.47, "ask_size": 151.0, "iv": 0.1198, "open_interest": 0.0, "volume": 1.0, "delta": 0.2972, "gamma": 0.0074, "vega": 1.3624, "theta": -0.0858, "rho": 0.5581, "theo": 8.4409, "change": 0.56, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-08-28T09:49:47", "percent_change": 5.9385, "prev_day_close": 9.42999982833862}, {"option": "SPY261130P00803000", "bid": 35.91, "bid_size": 58.0, "ask": 39.77, "ask_size": 237.0, "iv": 0.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0083, "vega": 1.1293, "theta": -0.0966, "rho": -0.7295, "theo": 38.0064, "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": 36.9899997711182}, {"option": "SPY261130C00804000", "bid": 8.1, "bid_size": 152.0, "ask": 8.15, "ask_size": 152.0, "iv": 0.1194, "open_interest": 0.0, "volume": 1.0, "delta": 0.2896, "gamma": 0.0073, "vega": 1.3472, "theta": -0.0846, "rho": 0.5439, "theo": 8.1273, "change": -0.85, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-28T15:22:03", "percent_change": -9.34066, "prev_day_close": 9.09999990463257}, {"option": "SPY261130P00804000", "bid": 36.91, "bid_size": 1.0, "ask": 40.53, "ask_size": 231.0, "iv": 0.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0082, "vega": 1.1101, "theta": -0.0947, "rho": -0.7263, "theo": 38.7596, "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": 37.7199993133545}, {"option": "SPY261130C00805000", "bid": 7.79, "bid_size": 153.0, "ask": 7.85, "ask_size": 153.0, "iv": 0.1191, "open_interest": 189.0, "volume": 1.0, "delta": 0.2821, "gamma": 0.0072, "vega": 1.3315, "theta": -0.0833, "rho": 0.53, "theo": 7.8225, "change": 0.53, "open": 9.31, "high": 9.31, "low": 9.31, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-08-28T09:49:47", "percent_change": 6.03644, "prev_day_close": 8.78000020980835}, {"option": "SPY261130P00805000", "bid": 37.61, "bid_size": 1.0, "ask": 41.3, "ask_size": 225.0, "iv": 0.1185, "open_interest": 8.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.008, "vega": 1.0886, "theta": -0.0928, "rho": -0.7187, "theo": 39.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.49, "last_trade_time": "2026-08-20T15:56:25", "percent_change": 0.0, "prev_day_close": 39.0200004577637}, {"option": "SPY261130C00806000", "bid": 7.5, "bid_size": 154.0, "ask": 7.55, "ask_size": 154.0, "iv": 0.1188, "open_interest": 0.0, "volume": 1.0, "delta": 0.2746, "gamma": 0.0072, "vega": 1.3156, "theta": -0.082, "rho": 0.5164, "theo": 7.5263, "change": 0.53, "open": 8.99, "high": 8.99, "low": 8.99, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-08-28T09:49:47", "percent_change": 6.26478, "prev_day_close": 8.45999956130981}, {"option": "SPY261130P00806000", "bid": 38.5, "bid_size": 4.0, "ask": 42.07, "ask_size": 220.0, "iv": 0.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0079, "vega": 1.0653, "theta": -0.0909, "rho": -0.7132, "theo": 40.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7450008392334}, {"option": "SPY261130C00807000", "bid": 7.21, "bid_size": 156.0, "ask": 7.26, "ask_size": 156.0, "iv": 0.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0071, "vega": 1.2994, "theta": -0.0806, "rho": 0.5029, "theo": 7.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15500020980835}, {"option": "SPY261130P00807000", "bid": 39.25, "bid_size": 1.0, "ask": 42.86, "ask_size": 214.0, "iv": 0.1182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0078, "vega": 1.037, "theta": -0.0888, "rho": -0.6974, "theo": 41.082, "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": 40.5200004577637}, {"option": "SPY261130C00808000", "bid": 6.93, "bid_size": 157.0, "ask": 6.98, "ask_size": 157.0, "iv": 0.1181, "open_interest": 0.0, "volume": 0.0, "delta": 0.26, "gamma": 0.007, "vega": 1.2828, "theta": -0.0793, "rho": 0.4894, "theo": 6.9594, "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": 7.8600001335144}, {"option": "SPY261130P00808000", "bid": 39.81, "bid_size": 61.0, "ask": 43.67, "ask_size": 209.0, "iv": 0.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0076, "vega": 1.0038, "theta": -0.0867, "rho": -0.6951, "theo": 41.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2750015258789}, {"option": "SPY261130C00809000", "bid": 6.66, "bid_size": 158.0, "ask": 6.71, "ask_size": 158.0, "iv": 0.1178, "open_interest": 46.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0069, "vega": 1.2656, "theta": -0.0779, "rho": 0.4759, "theo": 6.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-08-27T13:32:22", "percent_change": 0.0, "prev_day_close": 7.57000017166138}, {"option": "SPY261130P00809000", "bid": 41.3, "bid_size": 4.0, "ask": 44.48, "ask_size": 204.0, "iv": 0.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0075, "vega": 0.9721, "theta": -0.0845, "rho": -0.6882, "theo": 42.6871, "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": 42.0650005340576}, {"option": "SPY261130C00810000", "bid": 6.4, "bid_size": 159.0, "ask": 6.45, "ask_size": 159.0, "iv": 0.1176, "open_interest": 516.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0068, "vega": 1.2479, "theta": -0.0765, "rho": 0.4625, "theo": 6.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-27T11:20:32", "percent_change": 0.0, "prev_day_close": 7.28999996185303}, {"option": "SPY261130P00810000", "bid": 41.44, "bid_size": 62.0, "ask": 45.3, "ask_size": 199.0, "iv": 0.1161, "open_interest": 85.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0073, "vega": 0.9426, "theta": -0.0823, "rho": -0.6878, "theo": 43.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.83, "last_trade_time": "2026-08-26T09:39:32", "percent_change": 0.0, "prev_day_close": 42.9200000762939}, {"option": "SPY261130C00811000", "bid": 6.15, "bid_size": 87.0, "ask": 6.2, "ask_size": 160.0, "iv": 0.1173, "open_interest": 0.0, "volume": 7.0, "delta": 0.2387, "gamma": 0.0068, "vega": 1.2297, "theta": -0.0751, "rho": 0.4492, "theo": 6.1714, "change": 0.33, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-28T09:51:54", "percent_change": 4.70085, "prev_day_close": 7.01999998092651}, {"option": "SPY261130P00811000", "bid": 42.27, "bid_size": 63.0, "ask": 46.12, "ask_size": 194.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0072, "vega": 0.9155, "theta": -0.0801, "rho": -0.6842, "theo": 44.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "SPY261130C00812000", "bid": 5.9, "bid_size": 162.0, "ask": 5.95, "ask_size": 162.0, "iv": 0.117, "open_interest": 1.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0067, "vega": 1.2112, "theta": -0.0737, "rho": 0.4362, "theo": 5.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-08-27T10:36:42", "percent_change": 0.0, "prev_day_close": 6.75999999046326}, {"option": "SPY261130P00812000", "bid": 43.1, "bid_size": 64.0, "ask": 46.96, "ask_size": 189.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.007, "vega": 0.8943, "theta": -0.0778, "rho": -0.6822, "theo": 45.1512, "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": 44.5249996185303}, {"option": "SPY261130C00813000", "bid": 5.66, "bid_size": 163.0, "ask": 5.71, "ask_size": 163.0, "iv": 0.1168, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0066, "vega": 1.1925, "theta": -0.0723, "rho": 0.4236, "theo": 5.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPY261130P00813000", "bid": 43.95, "bid_size": 64.0, "ask": 47.8, "ask_size": 185.0, "iv": 0.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0068, "vega": 0.8708, "theta": -0.0756, "rho": -0.678, "theo": 45.9879, "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": 45.3400001525879}, {"option": "SPY261130C00814000", "bid": 5.43, "bid_size": 165.0, "ask": 5.48, "ask_size": 165.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0065, "vega": 1.1736, "theta": -0.0709, "rho": 0.4112, "theo": 5.4555, "change": 0.0, "open": 0.0, "high": 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": "SPY261130P00814000", "bid": 44.81, "bid_size": 22.0, "ask": 48.66, "ask_size": 180.0, "iv": 0.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0067, "vega": 0.8459, "theta": -0.0733, "rho": -0.6581, "theo": 46.8329, "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": 46.1700000762939}, {"option": "SPY261130C00815000", "bid": 5.21, "bid_size": 166.0, "ask": 5.26, "ask_size": 166.0, "iv": 0.1163, "open_interest": 312.0, "volume": 4.0, "delta": 0.2117, "gamma": 0.0064, "vega": 1.1546, "theta": -0.0695, "rho": 0.3991, "theo": 5.232, "change": -0.555, "open": 6.32, "high": 6.32, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-28T15:57:35", "percent_change": -9.2423, "prev_day_close": 6.00499987602234}, {"option": "SPY261130P00815000", "bid": 45.67, "bid_size": 66.0, "ask": 49.52, "ask_size": 176.0, "iv": 0.1149, "open_interest": 12.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0065, "vega": 0.8148, "theta": -0.0709, "rho": -0.6493, "theo": 47.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-08-19T09:58:27", "percent_change": 0.0, "prev_day_close": 47.0450000762939}, {"option": "SPY261130C00816000", "bid": 4.99, "bid_size": 168.0, "ask": 5.04, "ask_size": 168.0, "iv": 0.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0063, "vega": 1.1355, "theta": -0.068, "rho": 0.387, "theo": 5.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "SPY261130P00816000", "bid": 46.96, "bid_size": 10.0, "ask": 50.4, "ask_size": 172.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0063, "vega": 0.7821, "theta": -0.0685, "rho": -0.6506, "theo": 48.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8850002288818}, {"option": "SPY261130C00817000", "bid": 4.79, "bid_size": 91.0, "ask": 4.83, "ask_size": 169.0, "iv": 0.1157, "open_interest": 1.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0062, "vega": 1.116, "theta": -0.0666, "rho": 0.375, "theo": 4.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-08-26T09:30:07", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SPY261130P00817000", "bid": 47.81, "bid_size": 10.0, "ask": 51.27, "ask_size": 168.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0061, "vega": 0.7498, "theta": -0.0661, "rho": -0.6431, "theo": 49.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8050003051758}, {"option": "SPY261130C00818000", "bid": 4.59, "bid_size": 92.0, "ask": 4.63, "ask_size": 170.0, "iv": 0.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.006, "vega": 1.0962, "theta": -0.0652, "rho": 0.3632, "theo": 4.6053, "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": 5.33500003814697}, {"option": "SPY261130P00818000", "bid": 48.66, "bid_size": 10.0, "ask": 52.16, "ask_size": 163.0, "iv": 0.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0059, "vega": 0.7202, "theta": -0.0638, "rho": -0.6424, "theo": 50.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6550006866455}, {"option": "SPY261130C00819000", "bid": 4.39, "bid_size": 326.0, "ask": 4.44, "ask_size": 326.0, "iv": 0.1153, "open_interest": 1.0, "volume": 1.0, "delta": 0.1866, "gamma": 0.0059, "vega": 1.0761, "theta": -0.0638, "rho": 0.3515, "theo": 4.4107, "change": 0.44, "open": 5.56, "high": 5.56, "low": 5.56, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-08-28T09:42:06", "percent_change": 8.59375, "prev_day_close": 5.11999988555908}, {"option": "SPY261130P00819000", "bid": 49.5, "bid_size": 10.0, "ask": 53.05, "ask_size": 195.0, "iv": 0.1166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0057, "vega": 0.6925, "theta": -0.0614, "rho": -0.6373, "theo": 51.189, "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": 49.9750003814697}, {"option": "SPY261130C00820000", "bid": 4.2, "bid_size": 330.0, "ask": 4.25, "ask_size": 174.0, "iv": 0.1151, "open_interest": 1378.0, "volume": 9.0, "delta": 0.1805, "gamma": 0.0058, "vega": 1.0558, "theta": -0.0623, "rho": 0.3402, "theo": 4.2229, "change": -0.495, "open": 5.3, "high": 5.3, "low": 4.35, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-08-28T13:37:08", "percent_change": -10.0712, "prev_day_close": 4.91499996185303}, {"option": "SPY261130P00820000", "bid": 50.23, "bid_size": 10.0, "ask": 53.95, "ask_size": 193.0, "iv": 0.1164, "open_interest": 4.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0055, "vega": 0.6706, "theta": -0.059, "rho": -0.6325, "theo": 52.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.82, "last_trade_time": "2026-08-21T12:49:44", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "SPY261130C00825000", "bid": 3.36, "bid_size": 344.0, "ask": 3.41, "ask_size": 344.0, "iv": 0.1141, "open_interest": 149.0, "volume": 4.0, "delta": 0.1524, "gamma": 0.0053, "vega": 0.9544, "theta": -0.0553, "rho": 0.2876, "theo": 3.3808, "change": -0.48, "open": 3.53, "high": 3.53, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-28T14:14:25", "percent_change": -12.0301, "prev_day_close": 3.99000012874603}, {"option": "SPY261130P00825000", "bid": 54.69, "bid_size": 53.0, "ask": 58.54, "ask_size": 184.0, "iv": 0.1138, "open_interest": 18.0, "volume": 1.0, "delta": -0.926, "gamma": 0.0046, "vega": 0.5372, "theta": -0.0475, "rho": -0.5946, "theo": 56.6262, "change": 0.765, "open": 56.18, "high": 56.18, "low": 56.18, "tick": "down", "last_trade_price": 56.18, "last_trade_time": "2026-08-28T15:48:15", "percent_change": 1.38049, "prev_day_close": 55.4150009155273}, {"option": "SPY261130C00830000", "bid": 2.67, "bid_size": 379.0, "ask": 2.71, "ask_size": 199.0, "iv": 0.1133, "open_interest": 1106.0, "volume": 3.0, "delta": 0.1274, "gamma": 0.0047, "vega": 0.8523, "theta": -0.0485, "rho": 0.2403, "theo": 2.6875, "change": -0.425, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-28T14:14:25", "percent_change": -13.2193, "prev_day_close": 3.2150000333786}, {"option": "SPY261130P00830000", "bid": 59.41, "bid_size": 53.0, "ask": 63.25, "ask_size": 177.0, "iv": 0.1142, "open_interest": 1.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0038, "vega": 0.4236, "theta": -0.0376, "rho": -0.497, "theo": 61.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.69, "last_trade_time": "2026-08-20T13:22:34", "percent_change": 0.0, "prev_day_close": 60.1049995422363}, {"option": "SPY261130C00835000", "bid": 2.11, "bid_size": 216.0, "ask": 2.14, "ask_size": 117.0, "iv": 0.1126, "open_interest": 556.0, "volume": 4.0, "delta": 0.1056, "gamma": 0.0041, "vega": 0.754, "theta": -0.0421, "rho": 0.1991, "theo": 2.1237, "change": -0.395, "open": 2.81, "high": 2.82, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-28T14:29:21", "percent_change": -15.3398, "prev_day_close": 2.57499992847443}, {"option": "SPY261130P00835000", "bid": 64.21, "bid_size": 53.0, "ask": 68.05, "ask_size": 172.0, "iv": 0.1144, "open_interest": 1.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0032, "vega": 0.3056, "theta": -0.0348, "rho": -0.4221, "theo": 66.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.95, "last_trade_time": "2026-07-30T11:03:48", "percent_change": 0.0, "prev_day_close": 64.8700008392334}, {"option": "SPY261130C00840000", "bid": 1.65, "bid_size": 570.0, "ask": 1.69, "ask_size": 570.0, "iv": 0.1121, "open_interest": 333.0, "volume": 13.0, "delta": 0.0869, "gamma": 0.0036, "vega": 0.6604, "theta": -0.0362, "rho": 0.164, "theo": 1.6718, "change": -0.36, "open": 2.52, "high": 2.52, "low": 1.64, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-08-28T15:06:01", "percent_change": -17.6471, "prev_day_close": 2.03999996185303}, {"option": "SPY261130P00840000", "bid": 69.09, "bid_size": 18.0, "ask": 72.92, "ask_size": 169.0, "iv": 0.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0024, "vega": 0.2042, "theta": -0.0262, "rho": -0.2731, "theo": 70.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.99, "last_trade_time": "2026-08-13T15:09:53", "percent_change": 0.0, "prev_day_close": 69.7099990844726}, {"option": "SPY261130C00845000", "bid": 1.3, "bid_size": 162.0, "ask": 1.33, "ask_size": 607.0, "iv": 0.112, "open_interest": 294.0, "volume": 127.0, "delta": 0.0712, "gamma": 0.0031, "vega": 0.5742, "theta": -0.031, "rho": 0.134, "theo": 1.3137, "change": -0.25, "open": 1.89, "high": 1.89, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-28T15:41:27", "percent_change": -15.4321, "prev_day_close": 1.62000000476837}, {"option": "SPY261130P00845000", "bid": 74.0, "bid_size": 53.0, "ask": 77.83, "ask_size": 167.0, "iv": 0.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0016, "vega": 0.1165, "theta": -0.0154, "rho": -0.0691, "theo": 75.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.81, "last_trade_time": "2026-07-29T11:40:59", "percent_change": 0.0, "prev_day_close": 74.6399993896484}, {"option": "SPY261130C00850000", "bid": 1.02, "bid_size": 207.0, "ask": 1.05, "ask_size": 640.0, "iv": 0.112, "open_interest": 4480.0, "volume": 442.0, "delta": 0.0581, "gamma": 0.0026, "vega": 0.4964, "theta": -0.0264, "rho": 0.1095, "theo": 1.0333, "change": -0.23, "open": 1.33, "high": 1.58, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T15:35:02", "percent_change": -17.9687, "prev_day_close": 1.27999997138977}, {"option": "SPY261130P00850000", "bid": 78.96, "bid_size": 54.0, "ask": 82.79, "ask_size": 165.0, "iv": 0.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0007, "vega": 0.0522, "theta": -0.0031, "rho": -0.0461, "theo": 80.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.88, "last_trade_time": "2026-07-23T16:10:27", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "SPY261130C00855000", "bid": 0.8, "bid_size": 683.0, "ask": 0.83, "ask_size": 683.0, "iv": 0.1121, "open_interest": 121.0, "volume": 16.0, "delta": 0.0474, "gamma": 0.0022, "vega": 0.4275, "theta": -0.0224, "rho": 0.0892, "theo": 0.8159, "change": -0.17, "open": 1.06, "high": 1.06, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T13:24:58", "percent_change": -16.8317, "prev_day_close": 1.00999999046326}, {"option": "SPY261130P00855000", "bid": 83.96, "bid_size": 54.0, "ask": 87.79, "ask_size": 164.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0184, "theta": 0.0, "rho": 0.0, "theo": 85.87, "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": 84.5950012207031}, {"option": "SPY261130C00860000", "bid": 0.64, "bid_size": 164.0, "ask": 0.66, "ask_size": 741.0, "iv": 0.1127, "open_interest": 652.0, "volume": 50.0, "delta": 0.0388, "gamma": 0.0019, "vega": 0.3678, "theta": -0.0191, "rho": 0.0729, "theo": 0.6484, "change": -0.14, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T15:51:32", "percent_change": -17.5, "prev_day_close": 0.800000011920929}, {"option": "SPY261130P00860000", "bid": 88.63, "bid_size": 4.0, "ask": 93.29, "ask_size": 10.0, "iv": 0.1366, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0, "theo": 90.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.82, "last_trade_time": "2026-08-21T12:44:25", "percent_change": 0.0, "prev_day_close": 89.5950012207031}, {"option": "SPY261130C00865000", "bid": 0.51, "bid_size": 790.0, "ask": 0.53, "ask_size": 790.0, "iv": 0.1134, "open_interest": 815.0, "volume": 1.0, "delta": 0.0319, "gamma": 0.0016, "vega": 0.3166, "theta": -0.0163, "rho": 0.0598, "theo": 0.5201, "change": 0.13, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T11:12:19", "percent_change": 20.3125, "prev_day_close": 0.639999985694885}, {"option": "SPY261130P00865000", "bid": 93.52, "bid_size": 1.0, "ask": 98.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.87, "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": 94.5950012207031}, {"option": "SPY261130C00870000", "bid": 0.41, "bid_size": 830.0, "ask": 0.43, "ask_size": 830.0, "iv": 0.1142, "open_interest": 1191.0, "volume": 1.0, "delta": 0.0264, "gamma": 0.0014, "vega": 0.2734, "theta": -0.014, "rho": 0.0494, "theo": 0.4217, "change": -0.09, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T13:23:32", "percent_change": -17.6471, "prev_day_close": 0.509999990463257}, {"option": "SPY261130P00870000", "bid": 98.5, "bid_size": 12.0, "ask": 103.24, "ask_size": 4.0, "iv": 0.1327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.21, "last_trade_time": "2026-08-06T12:02:26", "percent_change": 0.0, "prev_day_close": 99.5950012207031}, {"option": "SPY261130C00875000", "bid": 0.34, "bid_size": 862.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.1154, "open_interest": 58.0, "volume": 1.0, "delta": 0.022, "gamma": 0.0012, "vega": 0.237, "theta": -0.0121, "rho": 0.0411, "theo": 0.3463, "change": -0.075, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T13:24:01", "percent_change": -18.0723, "prev_day_close": 0.41499999165535}, {"option": "SPY261130P00875000", "bid": 103.5, "bid_size": 12.0, "ask": 108.24, "ask_size": 4.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.595001220703}, {"option": "SPY261130C00880000", "bid": 0.28, "bid_size": 872.0, "ask": 0.3, "ask_size": 872.0, "iv": 0.117, "open_interest": 964.0, "volume": 3.0, "delta": 0.0186, "gamma": 0.001, "vega": 0.207, "theta": -0.0106, "rho": 0.0347, "theo": 0.2886, "change": -0.07, "open": 0.41, "high": 0.41, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T13:24:01", "percent_change": -20.5882, "prev_day_close": 0.340000003576279}, {"option": "SPY261130P00880000", "bid": 108.5, "bid_size": 12.0, "ask": 113.22, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.595001220703}, {"option": "SPY261130C00885000", "bid": 0.24, "bid_size": 872.0, "ask": 0.25, "ask_size": 872.0, "iv": 0.1186, "open_interest": 237.0, "volume": 1.0, "delta": 0.0158, "gamma": 0.0008, "vega": 0.1814, "theta": -0.0093, "rho": 0.0294, "theo": 0.243, "change": 0.015, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:33:40", "percent_change": 5.26316, "prev_day_close": 0.284999996423721}, {"option": "SPY261130P00885000", "bid": 113.5, "bid_size": 12.0, "ask": 118.14, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.05, "last_trade_time": "2026-08-17T15:39:03", "percent_change": 0.0, "prev_day_close": 114.595001220703}, {"option": "SPY261130C00890000", "bid": 0.2, "bid_size": 872.0, "ask": 0.22, "ask_size": 872.0, "iv": 0.1204, "open_interest": 259.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0007, "vega": 0.16, "theta": -0.0082, "rho": 0.0252, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T14:38:48", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "SPY261130P00890000", "bid": 118.5, "bid_size": 12.0, "ask": 123.14, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 119.595001220703}, {"option": "SPY261130C00895000", "bid": 0.17, "bid_size": 872.0, "ask": 0.19, "ask_size": 872.0, "iv": 0.1222, "open_interest": 3534.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.1416, "theta": -0.0074, "rho": 0.0217, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-24T09:40:15", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SPY261130P00895000", "bid": 123.5, "bid_size": 12.0, "ask": 128.14, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.595001220703}, {"option": "SPY261130C00900000", "bid": 0.15, "bid_size": 872.0, "ask": 0.16, "ask_size": 193.0, "iv": 0.124, "open_interest": 9166.0, "volume": 76.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.1262, "theta": -0.0066, "rho": 0.0188, "theo": 0.1548, "change": -0.005, "open": 0.21, "high": 0.24, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "SPY261130P00900000", "bid": 128.91, "bid_size": 163.0, "ask": 132.72, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.42, "last_trade_time": "2026-08-21T11:30:21", "percent_change": 0.0, "prev_day_close": 129.595001220703}, {"option": "SPY261130C00905000", "bid": 0.13, "bid_size": 872.0, "ask": 0.14, "ask_size": 5.0, "iv": 0.1258, "open_interest": 140.0, "volume": 1.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.1136, "theta": -0.006, "rho": 0.0166, "theo": 0.1367, "change": 0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T10:51:18", "percent_change": 16.129, "prev_day_close": 0.155000001192093}, {"option": "SPY261130P00905000", "bid": 133.91, "bid_size": 163.0, "ask": 137.72, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "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": 134.595001220703}, {"option": "SPY261130C00910000", "bid": 0.11, "bid_size": 872.0, "ask": 0.13, "ask_size": 872.0, "iv": 0.128, "open_interest": 32.0, "volume": 1.0, "delta": 0.0079, "gamma": 0.0004, "vega": 0.1023, "theta": -0.0055, "rho": 0.0147, "theo": 0.121, "change": 0.035, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T11:24:43", "percent_change": 25.9259, "prev_day_close": 0.134999997913837}, {"option": "SPY261130P00910000", "bid": 138.91, "bid_size": 163.0, "ask": 142.74, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 139.595001220703}, {"option": "SPY261130C00915000", "bid": 0.1, "bid_size": 872.0, "ask": 0.12, "ask_size": 872.0, "iv": 0.1305, "open_interest": 57.0, "volume": 11.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0926, "theta": -0.005, "rho": 0.013, "theo": 0.108, "change": 0.03, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T11:04:01", "percent_change": 25.0, "prev_day_close": 0.119999997317791}, {"option": "SPY261130P00915000", "bid": 143.91, "bid_size": 163.0, "ask": 147.75, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.595001220703}, {"option": "SPY261130C00920000", "bid": 0.09, "bid_size": 872.0, "ask": 0.1, "ask_size": 193.0, "iv": 0.1321, "open_interest": 255.0, "volume": 1.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.0842, "theta": -0.0046, "rho": 0.0116, "theo": 0.0969, "change": 0.025, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T11:05:42", "percent_change": 23.8095, "prev_day_close": 0.105000000447035}, {"option": "SPY261130P00920000", "bid": 148.96, "bid_size": 54.0, "ask": 152.79, "ask_size": 163.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.595001220703}, {"option": "SPY261218C00150000", "bid": 617.87, "bid_size": 1.0, "ask": 621.09, "ask_size": 1.0, "iv": 0.9972, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": 0.0779, "theo": 619.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 596.0, "last_trade_time": "2026-07-17T11:27:40", "percent_change": 0.0, "prev_day_close": 620.654998779297}, {"option": "SPY261218P00150000", "bid": 0.02, "bid_size": 11.0, "ask": 0.03, "ask_size": 365.0, "iv": 0.9176, "open_interest": 32465.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0053, "theta": -0.0021, "rho": -0.0009, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T15:14:29", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY261218C00200000", "bid": 568.47, "bid_size": 1.0, "ask": 571.68, "ask_size": 1.0, "iv": 0.9675, "open_interest": 753.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0083, "theta": -0.0027, "rho": 0.5939, "theo": 569.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 566.9, "last_trade_time": "2026-08-21T11:10:17", "percent_change": 0.0, "prev_day_close": 571.239990234375}, {"option": "SPY261218P00200000", "bid": 0.04, "bid_size": 365.0, "ask": 0.05, "ask_size": 365.0, "iv": 0.7948, "open_interest": 32963.0, "volume": 286.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0088, "theta": -0.0029, "rho": -0.0015, "theo": 0.056, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:09:01", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY261218C00210000", "bid": 558.6, "bid_size": 1.0, "ask": 561.81, "ask_size": 1.0, "iv": 0.9322, "open_interest": 382.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.009, "theta": -0.0029, "rho": 0.6235, "theo": 559.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 538.28, "last_trade_time": "2026-06-18T10:15:03", "percent_change": 0.0, "prev_day_close": 561.375}, {"option": "SPY261218P00210000", "bid": 0.05, "bid_size": 282.0, "ask": 0.06, "ask_size": 365.0, "iv": 0.7797, "open_interest": 4657.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0097, "theta": -0.0032, "rho": -0.0017, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY261218C00220000", "bid": 548.74, "bid_size": 1.0, "ask": 551.95, "ask_size": 1.0, "iv": 0.9016, "open_interest": 82.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0096, "theta": -0.0031, "rho": 0.653, "theo": 550.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.9, "last_trade_time": "2026-05-07T09:51:31", "percent_change": 0.0, "prev_day_close": 551.510009765625}, {"option": "SPY261218P00220000", "bid": 0.06, "bid_size": 57.0, "ask": 0.07, "ask_size": 365.0, "iv": 0.7633, "open_interest": 2472.0, "volume": 5.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0108, "theta": -0.0034, "rho": -0.0019, "theo": 0.067, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:08:50", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY261218C00230000", "bid": 538.87, "bid_size": 1.0, "ask": 542.08, "ask_size": 1.0, "iv": 0.8696, "open_interest": 14.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0101, "theta": -0.0034, "rho": 0.6826, "theo": 540.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.19, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 541.64501953125}, {"option": "SPY261218P00230000", "bid": 0.06, "bid_size": 476.0, "ask": 0.08, "ask_size": 365.0, "iv": 0.7372, "open_interest": 8361.0, "volume": 4.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.012, "theta": -0.0037, "rho": -0.0021, "theo": 0.0736, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T14:41:10", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY261218C00240000", "bid": 529.01, "bid_size": 1.0, "ask": 532.22, "ask_size": 1.0, "iv": 0.8417, "open_interest": 27.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0121, "theta": -0.0037, "rho": 0.7122, "theo": 530.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 511.4, "last_trade_time": "2026-07-21T13:15:29", "percent_change": 0.0, "prev_day_close": 531.779998779297}, {"option": "SPY261218P00240000", "bid": 0.07, "bid_size": 282.0, "ask": 0.08, "ask_size": 324.0, "iv": 0.7211, "open_interest": 48975.0, "volume": 5.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0134, "theta": -0.004, "rho": -0.0023, "theo": 0.0811, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T14:43:45", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "SPY261218C00245000", "bid": 524.08, "bid_size": 1.0, "ask": 527.29, "ask_size": 1.0, "iv": 0.8282, "open_interest": 21.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0136, "theta": -0.0038, "rho": 0.727, "theo": 525.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.0, "last_trade_time": "2025-09-16T13:55:22", "percent_change": 0.0, "prev_day_close": 526.850006103516}, {"option": "SPY261218P00245000", "bid": 0.08, "bid_size": 282.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.7168, "open_interest": 523.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0141, "theta": -0.0042, "rho": -0.0025, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T15:43:41", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY261218C00250000", "bid": 519.15, "bid_size": 1.0, "ask": 522.36, "ask_size": 1.0, "iv": 0.815, "open_interest": 145.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0146, "theta": -0.004, "rho": 0.7413, "theo": 520.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 515.49, "last_trade_time": "2026-08-24T09:32:15", "percent_change": 0.0, "prev_day_close": 521.919982910156}, {"option": "SPY261218P00250000", "bid": 0.08, "bid_size": 282.0, "ask": 0.09, "ask_size": 57.0, "iv": 0.7046, "open_interest": 5100.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0149, "theta": -0.0044, "rho": -0.0026, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T09:39:13", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY261218C00255000", "bid": 514.22, "bid_size": 1.0, "ask": 517.43, "ask_size": 1.0, "iv": 0.802, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0153, "theta": -0.0042, "rho": 0.756, "theo": 515.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.25, "last_trade_time": "2026-08-06T10:59:47", "percent_change": 0.0, "prev_day_close": 516.959991455078}, {"option": "SPY261218P00255000", "bid": 0.09, "bid_size": 282.0, "ask": 0.1, "ask_size": 365.0, "iv": 0.6997, "open_interest": 1496.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0158, "theta": -0.0045, "rho": -0.0028, "theo": 0.0941, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T14:36:06", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "SPY261218C00260000", "bid": 509.29, "bid_size": 1.0, "ask": 512.5, "ask_size": 1.0, "iv": 0.7893, "open_interest": 15.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.016, "theta": -0.0044, "rho": 0.7708, "theo": 510.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.85, "last_trade_time": "2026-08-24T10:03:45", "percent_change": 0.0, "prev_day_close": 512.05500793457}, {"option": "SPY261218P00260000", "bid": 0.09, "bid_size": 282.0, "ask": 0.11, "ask_size": 419.0, "iv": 0.6943, "open_interest": 5249.0, "volume": 10.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0166, "theta": -0.0047, "rho": -0.0029, "theo": 0.0987, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:08:41", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "SPY261218C00265000", "bid": 504.36, "bid_size": 1.0, "ask": 507.57, "ask_size": 1.0, "iv": 0.7768, "open_interest": 120.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0167, "theta": -0.0046, "rho": 0.7855, "theo": 505.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.58, "last_trade_time": "2026-01-02T10:03:32", "percent_change": 0.0, "prev_day_close": 507.125}, {"option": "SPY261218P00265000", "bid": 0.1, "bid_size": 282.0, "ask": 0.11, "ask_size": 282.0, "iv": 0.6826, "open_interest": 266.0, "volume": 9.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0175, "theta": -0.0049, "rho": -0.0031, "theo": 0.1039, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T10:26:53", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "SPY261218C00270000", "bid": 499.43, "bid_size": 1.0, "ask": 502.64, "ask_size": 1.0, "iv": 0.7646, "open_interest": 65.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0173, "theta": -0.0048, "rho": 0.8002, "theo": 500.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.29, "last_trade_time": "2026-06-15T10:47:51", "percent_change": 0.0, "prev_day_close": 502.199996948242}, {"option": "SPY261218P00270000", "bid": 0.11, "bid_size": 282.0, "ask": 0.12, "ask_size": 282.0, "iv": 0.677, "open_interest": 650.0, "volume": 12.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0185, "theta": -0.0051, "rho": -0.0033, "theo": 0.1092, "change": -0.005, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T14:42:31", "percent_change": -4.34782, "prev_day_close": 0.114999998360872}, {"option": "SPY261218C00275000", "bid": 494.5, "bid_size": 1.0, "ask": 497.71, "ask_size": 1.0, "iv": 0.7526, "open_interest": 124.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0179, "theta": -0.005, "rho": 0.8149, "theo": 495.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 490.09, "last_trade_time": "2026-08-24T10:03:16", "percent_change": 0.0, "prev_day_close": 497.270004272461}, {"option": "SPY261218P00275000", "bid": 0.11, "bid_size": 282.0, "ask": 0.12, "ask_size": 282.0, "iv": 0.6657, "open_interest": 6241.0, "volume": 2.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0195, "theta": -0.0054, "rho": -0.0035, "theo": 0.1151, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T09:40:45", "percent_change": -4.34782, "prev_day_close": 0.114999998360872}, {"option": "SPY261218C00280000", "bid": 489.57, "bid_size": 1.0, "ask": 492.78, "ask_size": 1.0, "iv": 0.7408, "open_interest": 56.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0185, "theta": -0.0052, "rho": 0.8296, "theo": 490.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.2, "last_trade_time": "2026-04-17T14:42:52", "percent_change": 0.0, "prev_day_close": 492.34001159668}, {"option": "SPY261218P00280000", "bid": 0.12, "bid_size": 282.0, "ask": 0.13, "ask_size": 282.0, "iv": 0.6598, "open_interest": 5440.0, "volume": 9.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0206, "theta": -0.0056, "rho": -0.0037, "theo": 0.1212, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:09:55", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261218C00285000", "bid": 484.64, "bid_size": 1.0, "ask": 487.85, "ask_size": 1.0, "iv": 0.7292, "open_interest": 103.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.019, "theta": -0.0054, "rho": 0.8444, "theo": 486.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.65, "last_trade_time": "2025-08-05T10:43:07", "percent_change": 0.0, "prev_day_close": 487.404998779297}, {"option": "SPY261218P00285000", "bid": 0.13, "bid_size": 282.0, "ask": 0.14, "ask_size": 365.0, "iv": 0.6536, "open_interest": 1777.0, "volume": 7.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0217, "theta": -0.0058, "rho": -0.0039, "theo": 0.1277, "change": -0.005, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T14:36:32", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "SPY261218C00290000", "bid": 479.71, "bid_size": 1.0, "ask": 482.92, "ask_size": 1.0, "iv": 0.7178, "open_interest": 16.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0196, "theta": -0.0057, "rho": 0.8591, "theo": 481.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.0, "last_trade_time": "2026-04-02T10:35:18", "percent_change": 0.0, "prev_day_close": 482.479995727539}, {"option": "SPY261218P00290000", "bid": 0.13, "bid_size": 365.0, "ask": 0.15, "ask_size": 417.0, "iv": 0.6473, "open_interest": 14969.0, "volume": 12.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.023, "theta": -0.0061, "rho": -0.0042, "theo": 0.1344, "change": 0.015, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T16:09:32", "percent_change": 11.1111, "prev_day_close": 0.134999997913837}, {"option": "SPY261218C00295000", "bid": 474.78, "bid_size": 1.0, "ask": 477.99, "ask_size": 1.0, "iv": 0.7066, "open_interest": 78.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0219, "theta": -0.0059, "rho": 0.8738, "theo": 476.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.0, "last_trade_time": "2026-01-13T15:24:47", "percent_change": 0.0, "prev_day_close": 477.55500793457}, {"option": "SPY261218P00295000", "bid": 0.14, "bid_size": 282.0, "ask": 0.15, "ask_size": 324.0, "iv": 0.6366, "open_interest": 2461.0, "volume": 7.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0242, "theta": -0.0064, "rho": -0.0044, "theo": 0.1413, "change": 0.005, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:11:52", "percent_change": 3.44827, "prev_day_close": 0.145000003278255}, {"option": "SPY261218C00300000", "bid": 469.85, "bid_size": 1.0, "ask": 473.06, "ask_size": 1.0, "iv": 0.6956, "open_interest": 240.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0245, "theta": -0.0062, "rho": 0.8886, "theo": 471.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.12, "last_trade_time": "2026-08-13T14:46:29", "percent_change": 0.0, "prev_day_close": 472.625}, {"option": "SPY261218P00300000", "bid": 0.15, "bid_size": 282.0, "ask": 0.16, "ask_size": 365.0, "iv": 0.6302, "open_interest": 8208.0, "volume": 46.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0256, "theta": -0.0066, "rho": -0.0047, "theo": 0.1488, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T13:19:03", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPY261218C00305000", "bid": 464.92, "bid_size": 1.0, "ask": 468.14, "ask_size": 1.0, "iv": 0.6858, "open_interest": 6.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0266, "theta": -0.0064, "rho": 0.9025, "theo": 466.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.7, "last_trade_time": "2026-08-05T15:54:39", "percent_change": 0.0, "prev_day_close": 467.69499206543}, {"option": "SPY261218P00305000", "bid": 0.15, "bid_size": 282.0, "ask": 0.16, "ask_size": 5.0, "iv": 0.6198, "open_interest": 390.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0271, "theta": -0.0069, "rho": -0.005, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T15:04:04", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY261218C00310000", "bid": 460.0, "bid_size": 1.0, "ask": 463.21, "ask_size": 1.0, "iv": 0.6762, "open_interest": 69.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0278, "theta": -0.0067, "rho": 0.9171, "theo": 461.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.05, "last_trade_time": "2026-06-04T09:45:56", "percent_change": 0.0, "prev_day_close": 462.759994506836}, {"option": "SPY261218P00310000", "bid": 0.16, "bid_size": 282.0, "ask": 0.17, "ask_size": 5.0, "iv": 0.6133, "open_interest": 2049.0, "volume": 150.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0286, "theta": -0.0072, "rho": -0.0053, "theo": 0.1654, "change": 0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T11:16:48", "percent_change": 3.0303, "prev_day_close": 0.16499999910593}, {"option": "SPY261218C00315000", "bid": 455.07, "bid_size": 1.0, "ask": 458.28, "ask_size": 1.0, "iv": 0.6656, "open_interest": 147.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0291, "theta": -0.007, "rho": 0.9316, "theo": 456.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.53, "last_trade_time": "2026-06-15T10:51:01", "percent_change": 0.0, "prev_day_close": 457.839996337891}, {"option": "SPY261218P00315000", "bid": 0.17, "bid_size": 282.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.6068, "open_interest": 840.0, "volume": 6.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0301, "theta": -0.0075, "rho": -0.0056, "theo": 0.1737, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T14:38:19", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "SPY261218C00320000", "bid": 450.14, "bid_size": 1.0, "ask": 453.35, "ask_size": 1.0, "iv": 0.6553, "open_interest": 29.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0303, "theta": -0.0074, "rho": 0.9462, "theo": 451.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.79, "last_trade_time": "2026-07-20T09:55:22", "percent_change": 0.0, "prev_day_close": 452.914993286133}, {"option": "SPY261218P00320000", "bid": 0.18, "bid_size": 282.0, "ask": 0.19, "ask_size": 62.0, "iv": 0.6002, "open_interest": 1465.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0317, "theta": -0.0078, "rho": -0.0059, "theo": 0.1828, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T09:36:17", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "SPY261218C00325000", "bid": 445.21, "bid_size": 1.0, "ask": 448.43, "ask_size": 1.0, "iv": 0.646, "open_interest": 58.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0314, "theta": -0.0077, "rho": 0.9608, "theo": 446.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.16, "last_trade_time": "2026-06-10T14:06:01", "percent_change": 0.0, "prev_day_close": 447.985000610352}, {"option": "SPY261218P00325000", "bid": 0.19, "bid_size": 282.0, "ask": 0.2, "ask_size": 282.0, "iv": 0.5934, "open_interest": 3175.0, "volume": 8.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0334, "theta": -0.0082, "rho": -0.0063, "theo": 0.1923, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:36:17", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "SPY261218C00330000", "bid": 440.29, "bid_size": 1.0, "ask": 443.5, "ask_size": 1.0, "iv": 0.637, "open_interest": 23.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0325, "theta": -0.008, "rho": 0.9754, "theo": 441.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.5, "last_trade_time": "2026-05-21T14:58:26", "percent_change": 0.0, "prev_day_close": 443.059997558594}, {"option": "SPY261218P00330000", "bid": 0.2, "bid_size": 282.0, "ask": 0.21, "ask_size": 282.0, "iv": 0.5866, "open_interest": 987.0, "volume": 5.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0352, "theta": -0.0085, "rho": -0.0066, "theo": 0.2023, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T09:36:18", "percent_change": 2.43903, "prev_day_close": 0.204999998211861}, {"option": "SPY261218C00335000", "bid": 435.36, "bid_size": 1.0, "ask": 438.57, "ask_size": 1.0, "iv": 0.627, "open_interest": 11.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0334, "theta": -0.0084, "rho": 0.99, "theo": 436.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.01, "last_trade_time": "2026-06-08T10:47:47", "percent_change": 0.0, "prev_day_close": 438.130004882812}, {"option": "SPY261218P00335000", "bid": 0.21, "bid_size": 282.0, "ask": 0.22, "ask_size": 282.0, "iv": 0.5798, "open_interest": 243.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.037, "theta": -0.0089, "rho": -0.007, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-26T10:26:51", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "SPY261218C00340000", "bid": 430.44, "bid_size": 1.0, "ask": 433.65, "ask_size": 1.0, "iv": 0.6191, "open_interest": 65.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0342, "theta": -0.0087, "rho": 1.0046, "theo": 431.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 308.13, "last_trade_time": "2026-03-27T12:37:41", "percent_change": 0.0, "prev_day_close": 433.209991455078}, {"option": "SPY261218P00340000", "bid": 0.22, "bid_size": 282.0, "ask": 0.23, "ask_size": 62.0, "iv": 0.5729, "open_interest": 2194.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0389, "theta": -0.0092, "rho": -0.0074, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T14:01:43", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "SPY261218C00345000", "bid": 425.51, "bid_size": 1.0, "ask": 428.72, "ask_size": 1.0, "iv": 0.6095, "open_interest": 22.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0364, "theta": -0.0091, "rho": 1.0193, "theo": 426.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.84, "last_trade_time": "2026-05-29T10:19:42", "percent_change": 0.0, "prev_day_close": 428.285003662109}, {"option": "SPY261218P00345000", "bid": 0.23, "bid_size": 280.0, "ask": 0.25, "ask_size": 311.0, "iv": 0.5661, "open_interest": 1438.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.041, "theta": -0.0096, "rho": -0.0078, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-19T12:04:42", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SPY261218C00350000", "bid": 420.59, "bid_size": 1.0, "ask": 423.8, "ask_size": 1.0, "iv": 0.6017, "open_interest": 74.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0402, "theta": -0.0094, "rho": 1.034, "theo": 421.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.04, "last_trade_time": "2026-08-03T10:32:12", "percent_change": 0.0, "prev_day_close": 423.355010986328}, {"option": "SPY261218P00350000", "bid": 0.25, "bid_size": 282.0, "ask": 0.26, "ask_size": 330.0, "iv": 0.5616, "open_interest": 157244.0, "volume": 29.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0431, "theta": -0.01, "rho": -0.0083, "theo": 0.2469, "change": -0.005, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T13:52:30", "percent_change": -2.04082, "prev_day_close": 0.244999997317791}, {"option": "SPY261218C00355000", "bid": 415.66, "bid_size": 1.0, "ask": 418.88, "ask_size": 1.0, "iv": 0.5932, "open_interest": 13.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0444, "theta": -0.0098, "rho": 1.0487, "theo": 417.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.98, "last_trade_time": "2026-07-21T09:53:38", "percent_change": 0.0, "prev_day_close": 418.434997558594}, {"option": "SPY261218P00355000", "bid": 0.26, "bid_size": 282.0, "ask": 0.27, "ask_size": 282.0, "iv": 0.5545, "open_interest": 1326.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0454, "theta": -0.0104, "rho": -0.0088, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T15:11:53", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "SPY261218C00360000", "bid": 410.74, "bid_size": 1.0, "ask": 413.95, "ask_size": 1.0, "iv": 0.5847, "open_interest": 21.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.047, "theta": -0.0102, "rho": 1.0618, "theo": 412.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.38, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 413.514999389648}, {"option": "SPY261218P00360000", "bid": 0.27, "bid_size": 282.0, "ask": 0.28, "ask_size": 282.0, "iv": 0.5475, "open_interest": 3442.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0478, "theta": -0.0108, "rho": -0.0093, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T10:07:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY261218C00365000", "bid": 405.81, "bid_size": 1.0, "ask": 409.03, "ask_size": 1.0, "iv": 0.5761, "open_interest": 75.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0491, "theta": -0.0106, "rho": 1.0762, "theo": 407.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.5, "last_trade_time": "2026-08-14T16:09:33", "percent_change": 0.0, "prev_day_close": 408.584991455078}, {"option": "SPY261218P00365000", "bid": 0.28, "bid_size": 282.0, "ask": 0.29, "ask_size": 282.0, "iv": 0.5404, "open_interest": 1899.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0503, "theta": -0.0113, "rho": -0.0098, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-27T14:37:27", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPY261218C00370000", "bid": 400.89, "bid_size": 1.0, "ask": 404.1, "ask_size": 1.0, "iv": 0.5675, "open_interest": 109.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0511, "theta": -0.011, "rho": 1.0905, "theo": 402.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.26, "last_trade_time": "2026-08-24T12:28:46", "percent_change": 0.0, "prev_day_close": 403.665008544922}, {"option": "SPY261218P00370000", "bid": 0.3, "bid_size": 282.0, "ask": 0.31, "ask_size": 282.0, "iv": 0.5354, "open_interest": 2854.0, "volume": 1.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0528, "theta": -0.0117, "rho": -0.0104, "theo": 0.2998, "change": 0.005, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:33:36", "percent_change": 1.69491, "prev_day_close": 0.295000001788139}, {"option": "SPY261218C00375000", "bid": 395.97, "bid_size": 1.0, "ask": 399.18, "ask_size": 1.0, "iv": 0.5598, "open_interest": 15.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.053, "theta": -0.0115, "rho": 1.1049, "theo": 397.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.25, "last_trade_time": "2026-08-05T09:46:45", "percent_change": 0.0, "prev_day_close": 398.744995117188}, {"option": "SPY261218P00375000", "bid": 0.31, "bid_size": 282.0, "ask": 0.32, "ask_size": 282.0, "iv": 0.5283, "open_interest": 7732.0, "volume": 5.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0554, "theta": -0.0121, "rho": -0.0109, "theo": 0.3144, "change": -0.005, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T09:58:07", "percent_change": -1.5873, "prev_day_close": 0.314999997615814}, {"option": "SPY261218C00380000", "bid": 391.05, "bid_size": 1.0, "ask": 394.26, "ask_size": 1.0, "iv": 0.552, "open_interest": 35.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0548, "theta": -0.0119, "rho": 1.1193, "theo": 392.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 378.1, "last_trade_time": "2026-07-16T09:54:38", "percent_change": 0.0, "prev_day_close": 393.794998168945}, {"option": "SPY261218P00380000", "bid": 0.33, "bid_size": 62.0, "ask": 0.34, "ask_size": 282.0, "iv": 0.523, "open_interest": 2434.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0582, "theta": -0.0126, "rho": -0.0116, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-19T12:21:05", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY261218C00385000", "bid": 386.13, "bid_size": 1.0, "ask": 389.34, "ask_size": 1.0, "iv": 0.5444, "open_interest": 23.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0564, "theta": -0.0124, "rho": 1.1337, "theo": 387.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.9, "last_trade_time": "2026-08-14T16:09:33", "percent_change": 0.0, "prev_day_close": 388.899993896484}, {"option": "SPY261218P00385000", "bid": 0.34, "bid_size": 282.0, "ask": 0.35, "ask_size": 282.0, "iv": 0.5159, "open_interest": 3395.0, "volume": 2.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.061, "theta": -0.0131, "rho": -0.0122, "theo": 0.3458, "change": 0.005, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T14:36:48", "percent_change": 1.44928, "prev_day_close": 0.344999998807907}, {"option": "SPY261218C00390000", "bid": 381.21, "bid_size": 1.0, "ask": 384.42, "ask_size": 1.0, "iv": 0.5368, "open_interest": 145.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0578, "theta": -0.0129, "rho": 1.1482, "theo": 382.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.73, "last_trade_time": "2026-08-24T15:47:54", "percent_change": 0.0, "prev_day_close": 383.979995727539}, {"option": "SPY261218P00390000", "bid": 0.36, "bid_size": 282.0, "ask": 0.37, "ask_size": 282.0, "iv": 0.5104, "open_interest": 4437.0, "volume": 251.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.064, "theta": -0.0136, "rho": -0.0128, "theo": 0.3624, "change": 0.005, "open": 0.35, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T09:42:55", "percent_change": 1.40845, "prev_day_close": 0.355000004172325}, {"option": "SPY261218C00395000", "bid": 376.29, "bid_size": 1.0, "ask": 379.5, "ask_size": 1.0, "iv": 0.5292, "open_interest": 93.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0593, "theta": -0.0133, "rho": 1.1627, "theo": 377.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.82, "last_trade_time": "2026-08-20T09:34:46", "percent_change": 0.0, "prev_day_close": 379.065002441406}, {"option": "SPY261218P00395000", "bid": 0.37, "bid_size": 283.0, "ask": 0.38, "ask_size": 63.0, "iv": 0.5033, "open_interest": 7582.0, "volume": 1.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.067, "theta": -0.014, "rho": -0.0135, "theo": 0.3793, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:27:09", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "SPY261218C00400000", "bid": 371.37, "bid_size": 1.0, "ask": 374.58, "ask_size": 1.0, "iv": 0.5217, "open_interest": 13718.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0646, "theta": -0.0138, "rho": 1.1772, "theo": 372.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.35, "last_trade_time": "2026-08-14T14:46:29", "percent_change": 0.0, "prev_day_close": 374.144989013672}, {"option": "SPY261218P00400000", "bid": 0.39, "bid_size": 285.0, "ask": 0.4, "ask_size": 285.0, "iv": 0.4977, "open_interest": 28857.0, "volume": 653.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0703, "theta": -0.0146, "rho": -0.0142, "theo": 0.3975, "change": 0.015, "open": 0.4, "high": 0.41, "low": 0.38, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T12:28:07", "percent_change": 3.89611, "prev_day_close": 0.384999990463257}, {"option": "SPY261218C00405000", "bid": 366.45, "bid_size": 1.0, "ask": 369.66, "ask_size": 1.0, "iv": 0.5142, "open_interest": 250.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0705, "theta": -0.0143, "rho": 1.1918, "theo": 367.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.33, "last_trade_time": "2026-05-26T13:19:55", "percent_change": 0.0, "prev_day_close": 369.225006103516}, {"option": "SPY261218P00405000", "bid": 0.41, "bid_size": 286.0, "ask": 0.42, "ask_size": 286.0, "iv": 0.492, "open_interest": 1237.0, "volume": 8.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0738, "theta": -0.0151, "rho": -0.015, "theo": 0.4162, "change": -0.015, "open": 0.4, "high": 0.42, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T10:56:09", "percent_change": -3.7037, "prev_day_close": 0.405000001192093}, {"option": "SPY261218C00410000", "bid": 361.53, "bid_size": 1.0, "ask": 364.75, "ask_size": 1.0, "iv": 0.5074, "open_interest": 183.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0764, "theta": -0.0148, "rho": 1.204, "theo": 362.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.69, "last_trade_time": "2026-08-24T09:40:14", "percent_change": 0.0, "prev_day_close": 364.309997558594}, {"option": "SPY261218P00410000", "bid": 0.43, "bid_size": 289.0, "ask": 0.44, "ask_size": 289.0, "iv": 0.4863, "open_interest": 16317.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0773, "theta": -0.0156, "rho": -0.0158, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-25T10:20:16", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPY261218C00415000", "bid": 356.61, "bid_size": 1.0, "ask": 359.83, "ask_size": 1.0, "iv": 0.5, "open_interest": 329.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0797, "theta": -0.0153, "rho": 1.2181, "theo": 358.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.91, "last_trade_time": "2026-08-21T16:08:10", "percent_change": 0.0, "prev_day_close": 359.329986572266}, {"option": "SPY261218P00415000", "bid": 0.45, "bid_size": 291.0, "ask": 0.46, "ask_size": 291.0, "iv": 0.4805, "open_interest": 5036.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0811, "theta": -0.0162, "rho": -0.0167, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T13:17:20", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "SPY261218C00420000", "bid": 351.7, "bid_size": 1.0, "ask": 354.91, "ask_size": 1.0, "iv": 0.4933, "open_interest": 170.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0829, "theta": -0.0159, "rho": 1.2321, "theo": 353.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.02, "last_trade_time": "2026-08-21T16:08:46", "percent_change": 0.0, "prev_day_close": 354.445007324219}, {"option": "SPY261218P00420000", "bid": 0.47, "bid_size": 293.0, "ask": 0.48, "ask_size": 293.0, "iv": 0.4746, "open_interest": 4680.0, "volume": 2.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0849, "theta": -0.0168, "rho": -0.0176, "theo": 0.4769, "change": 0.005, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T13:00:31", "percent_change": 1.07527, "prev_day_close": 0.465000003576279}, {"option": "SPY261218C00425000", "bid": 346.78, "bid_size": 1.0, "ask": 350.0, "ask_size": 1.0, "iv": 0.4866, "open_interest": 284.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.086, "theta": -0.0165, "rho": 1.2462, "theo": 348.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.49, "last_trade_time": "2026-08-21T09:35:55", "percent_change": 0.0, "prev_day_close": 349.565002441406}, {"option": "SPY261218P00425000", "bid": 0.49, "bid_size": 295.0, "ask": 0.5, "ask_size": 295.0, "iv": 0.4686, "open_interest": 8503.0, "volume": 25.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0889, "theta": -0.0174, "rho": -0.0185, "theo": 0.4987, "change": 0.005, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T10:10:12", "percent_change": 1.03093, "prev_day_close": 0.484999999403954}, {"option": "SPY261218C00430000", "bid": 341.87, "bid_size": 1.0, "ask": 345.08, "ask_size": 1.0, "iv": 0.48, "open_interest": 216.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0888, "theta": -0.0171, "rho": 1.2603, "theo": 343.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.18, "last_trade_time": "2026-08-21T16:06:49", "percent_change": 0.0, "prev_day_close": 344.644989013672}, {"option": "SPY261218P00430000", "bid": 0.51, "bid_size": 297.0, "ask": 0.52, "ask_size": 297.0, "iv": 0.4626, "open_interest": 2396.0, "volume": 10.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.093, "theta": -0.0179, "rho": -0.0195, "theo": 0.5211, "change": 0.015, "open": 0.51, "high": 0.52, "low": 0.51, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 2.9703, "prev_day_close": 0.504999995231628}, {"option": "SPY261218C00435000", "bid": 336.95, "bid_size": 1.0, "ask": 340.17, "ask_size": 1.0, "iv": 0.4734, "open_interest": 128.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0915, "theta": -0.0177, "rho": 1.2744, "theo": 338.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.35, "last_trade_time": "2026-08-20T16:11:30", "percent_change": 0.0, "prev_day_close": 339.735000610352}, {"option": "SPY261218P00435000", "bid": 0.54, "bid_size": 61.0, "ask": 0.55, "ask_size": 300.0, "iv": 0.4576, "open_interest": 1126.0, "volume": 1.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0974, "theta": -0.0186, "rho": -0.0205, "theo": 0.5453, "change": 0.005, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T09:50:29", "percent_change": 0.952386, "prev_day_close": 0.524999976158142}, {"option": "SPY261218C00440000", "bid": 332.04, "bid_size": 1.0, "ask": 335.26, "ask_size": 1.0, "iv": 0.4672, "open_interest": 327.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0938, "theta": -0.0183, "rho": 1.2885, "theo": 333.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.84, "last_trade_time": "2026-08-21T09:32:53", "percent_change": 0.0, "prev_day_close": 334.825012207031}, {"option": "SPY261218P00440000", "bid": 0.56, "bid_size": 302.0, "ask": 0.57, "ask_size": 302.0, "iv": 0.4515, "open_interest": 629.0, "volume": 2.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1018, "theta": -0.0192, "rho": -0.0216, "theo": 0.57, "change": -0.015, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T11:16:33", "percent_change": -2.7027, "prev_day_close": 0.555000007152557}, {"option": "SPY261218C00445000", "bid": 327.13, "bid_size": 1.0, "ask": 330.34, "ask_size": 1.0, "iv": 0.4603, "open_interest": 123.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0959, "theta": -0.0189, "rho": 1.3027, "theo": 328.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.82, "last_trade_time": "2026-08-24T09:50:48", "percent_change": 0.0, "prev_day_close": 329.915008544922}, {"option": "SPY261218P00445000", "bid": 0.59, "bid_size": 68.0, "ask": 0.6, "ask_size": 305.0, "iv": 0.4464, "open_interest": 1800.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1065, "theta": -0.0198, "rho": -0.0227, "theo": 0.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-26T15:54:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPY261218C00450000", "bid": 322.22, "bid_size": 1.0, "ask": 325.44, "ask_size": 1.0, "iv": 0.4543, "open_interest": 458.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.102, "theta": -0.0196, "rho": 1.317, "theo": 323.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.99, "last_trade_time": "2026-08-21T09:33:33", "percent_change": 0.0, "prev_day_close": 325.005004882812}, {"option": "SPY261218P00450000", "bid": 0.61, "bid_size": 308.0, "ask": 0.62, "ask_size": 68.0, "iv": 0.4402, "open_interest": 21969.0, "volume": 479.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1115, "theta": -0.0205, "rho": -0.0239, "theo": 0.6232, "change": 0.005, "open": 0.6, "high": 0.61, "low": 0.58, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-28T12:58:46", "percent_change": 0.826443, "prev_day_close": 0.605000019073486}, {"option": "SPY261218C00455000", "bid": 317.31, "bid_size": 1.0, "ask": 320.53, "ask_size": 1.0, "iv": 0.4478, "open_interest": 87.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.1104, "theta": -0.0202, "rho": 1.3314, "theo": 318.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.59, "last_trade_time": "2026-08-21T16:01:36", "percent_change": 0.0, "prev_day_close": 320.095001220703}, {"option": "SPY261218P00455000", "bid": 0.64, "bid_size": 311.0, "ask": 0.65, "ask_size": 311.0, "iv": 0.4349, "open_interest": 854.0, "volume": 30.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1165, "theta": -0.0212, "rho": -0.0251, "theo": 0.6504, "change": 0.025, "open": 0.62, "high": 0.65, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T11:57:13", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "SPY261218C00460000", "bid": 312.4, "bid_size": 1.0, "ask": 315.62, "ask_size": 1.0, "iv": 0.4414, "open_interest": 224.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0001, "vega": 0.12, "theta": -0.0208, "rho": 1.3458, "theo": 313.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.16, "last_trade_time": "2026-08-26T10:36:50", "percent_change": 0.0, "prev_day_close": 315.184997558594}, {"option": "SPY261218P00460000", "bid": 0.67, "bid_size": 314.0, "ask": 0.68, "ask_size": 314.0, "iv": 0.4295, "open_interest": 2794.0, "volume": 4.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.1219, "theta": -0.0219, "rho": -0.0264, "theo": 0.6795, "change": 0.005, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T10:37:29", "percent_change": 0.763359, "prev_day_close": 0.655000001192093}, {"option": "SPY261218C00465000", "bid": 307.5, "bid_size": 1.0, "ask": 310.71, "ask_size": 1.0, "iv": 0.4353, "open_interest": 91.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.1258, "theta": -0.0215, "rho": 1.3559, "theo": 308.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.57, "last_trade_time": "2026-08-27T16:03:25", "percent_change": 0.0, "prev_day_close": 310.279998779297}, {"option": "SPY261218P00465000", "bid": 0.7, "bid_size": 317.0, "ask": 0.71, "ask_size": 317.0, "iv": 0.4241, "open_interest": 1180.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.1275, "theta": -0.0226, "rho": -0.0278, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-27T16:02:48", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "SPY261218C00470000", "bid": 302.59, "bid_size": 1.0, "ask": 305.81, "ask_size": 1.0, "iv": 0.4292, "open_interest": 241.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.1308, "theta": -0.0222, "rho": 1.3695, "theo": 304.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.35, "last_trade_time": "2026-08-21T09:34:05", "percent_change": 0.0, "prev_day_close": 305.380004882812}, {"option": "SPY261218P00470000", "bid": 0.73, "bid_size": 321.0, "ask": 0.75, "ask_size": 321.0, "iv": 0.4185, "open_interest": 6946.0, "volume": 5.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.1335, "theta": -0.0234, "rho": -0.0293, "theo": 0.7426, "change": 0.035, "open": 0.74, "high": 0.75, "low": 0.74, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T10:00:10", "percent_change": 4.8951, "prev_day_close": 0.715000003576279}, {"option": "SPY261218C00475000", "bid": 297.69, "bid_size": 1.0, "ask": 300.9, "ask_size": 1.0, "iv": 0.4231, "open_interest": 1113.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.1355, "theta": -0.023, "rho": 1.383, "theo": 299.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.61, "last_trade_time": "2026-08-21T09:33:59", "percent_change": 0.0, "prev_day_close": 300.475006103516}, {"option": "SPY261218P00475000", "bid": 0.77, "bid_size": 325.0, "ask": 0.78, "ask_size": 325.0, "iv": 0.4137, "open_interest": 4598.0, "volume": 35.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.1394, "theta": -0.0241, "rho": -0.0308, "theo": 0.7739, "change": 0.005, "open": 0.74, "high": 0.78, "low": 0.74, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T13:52:30", "percent_change": 0.662252, "prev_day_close": 0.754999995231628}, {"option": "SPY261218C00480000", "bid": 292.78, "bid_size": 1.0, "ask": 296.0, "ask_size": 1.0, "iv": 0.417, "open_interest": 204.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0002, "vega": 0.1399, "theta": -0.0238, "rho": 1.3965, "theo": 294.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.27, "last_trade_time": "2026-08-25T15:43:54", "percent_change": 0.0, "prev_day_close": 295.570007324219}, {"option": "SPY261218P00480000", "bid": 0.8, "bid_size": 328.0, "ask": 0.81, "ask_size": 72.0, "iv": 0.408, "open_interest": 311301.0, "volume": 28.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.1457, "theta": -0.0249, "rho": -0.0324, "theo": 0.8087, "change": 0.015, "open": 0.81, "high": 0.81, "low": 0.78, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T12:21:37", "percent_change": 1.88679, "prev_day_close": 0.7950000166893}, {"option": "SPY261218C00485000", "bid": 287.88, "bid_size": 1.0, "ask": 291.1, "ask_size": 1.0, "iv": 0.4113, "open_interest": 872.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.144, "theta": -0.0246, "rho": 1.4101, "theo": 289.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.7, "last_trade_time": "2026-08-21T09:34:46", "percent_change": 0.0, "prev_day_close": 290.639999389648}, {"option": "SPY261218P00485000", "bid": 0.84, "bid_size": 332.0, "ask": 0.85, "ask_size": 332.0, "iv": 0.4029, "open_interest": 3649.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.1522, "theta": -0.0257, "rho": -0.0341, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-27T10:27:22", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPY261218C00490000", "bid": 282.98, "bid_size": 1.0, "ask": 286.2, "ask_size": 1.0, "iv": 0.4056, "open_interest": 825.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.1476, "theta": -0.0254, "rho": 1.4238, "theo": 284.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.13, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 285.769989013672}, {"option": "SPY261218P00490000", "bid": 0.88, "bid_size": 336.0, "ask": 0.89, "ask_size": 336.0, "iv": 0.3978, "open_interest": 10994.0, "volume": 1.0, "delta": -0.0143, "gamma": 0.0002, "vega": 0.1591, "theta": -0.0265, "rho": -0.0359, "theo": 0.8833, "change": 0.015, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-28T12:49:21", "percent_change": 1.75438, "prev_day_close": 0.855000019073486}, {"option": "SPY261218C00495000", "bid": 278.09, "bid_size": 1.0, "ask": 281.3, "ask_size": 1.0, "iv": 0.4002, "open_interest": 1978.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.1507, "theta": -0.0262, "rho": 1.4376, "theo": 279.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 278.25, "last_trade_time": "2026-08-20T09:50:03", "percent_change": 0.0, "prev_day_close": 280.869995117188}, {"option": "SPY261218P00495000", "bid": 0.92, "bid_size": 340.0, "ask": 0.93, "ask_size": 340.0, "iv": 0.3926, "open_interest": 1689.0, "volume": 4.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.166, "theta": -0.0273, "rho": -0.0377, "theo": 0.9208, "change": 0.035, "open": 0.93, "high": 0.93, "low": 0.91, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-28T12:21:37", "percent_change": 3.91062, "prev_day_close": 0.894999980926514}, {"option": "SPY261218C00500000", "bid": 273.19, "bid_size": 1.0, "ask": 276.41, "ask_size": 1.0, "iv": 0.3947, "open_interest": 3732.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1612, "theta": -0.027, "rho": 1.4515, "theo": 274.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.04, "last_trade_time": "2026-08-25T14:23:42", "percent_change": 0.0, "prev_day_close": 275.980010986328}, {"option": "SPY261218P00500000", "bid": 0.96, "bid_size": 345.0, "ask": 0.97, "ask_size": 345.0, "iv": 0.3873, "open_interest": 18238.0, "volume": 56.0, "delta": -0.0159, "gamma": 0.0002, "vega": 0.1737, "theta": -0.0282, "rho": -0.0397, "theo": 0.9638, "change": 0.035, "open": 0.93, "high": 0.97, "low": 0.93, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-28T16:01:52", "percent_change": 3.74332, "prev_day_close": 0.935000002384186}, {"option": "SPY261218C00505000", "bid": 268.3, "bid_size": 1.0, "ask": 271.52, "ask_size": 1.0, "iv": 0.3892, "open_interest": 1484.0, "volume": 1.0, "delta": 0.984, "gamma": 0.0002, "vega": 0.1741, "theta": -0.0278, "rho": 1.4656, "theo": 269.7875, "change": 0.07, "open": 271.13, "high": 271.13, "low": 271.13, "tick": "up", "last_trade_price": 271.13, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0258254, "prev_day_close": 271.059997558594}, {"option": "SPY261218P00505000", "bid": 1.0, "bid_size": 349.0, "ask": 1.02, "ask_size": 349.0, "iv": 0.3821, "open_interest": 1541.0, "volume": 6.0, "delta": -0.0167, "gamma": 0.0003, "vega": 0.1816, "theta": -0.0291, "rho": -0.0418, "theo": 1.0078, "change": 0.015, "open": 0.98, "high": 1.01, "low": 0.98, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T15:56:22", "percent_change": 1.52284, "prev_day_close": 0.985000014305115}, {"option": "SPY261218C00510000", "bid": 263.41, "bid_size": 1.0, "ask": 266.63, "ask_size": 1.0, "iv": 0.3836, "open_interest": 1960.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.188, "theta": -0.0286, "rho": 1.4741, "theo": 264.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.54, "last_trade_time": "2026-08-25T12:57:15", "percent_change": 0.0, "prev_day_close": 266.199996948242}, {"option": "SPY261218P00510000", "bid": 1.05, "bid_size": 354.0, "ask": 1.06, "ask_size": 354.0, "iv": 0.377, "open_interest": 3901.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0003, "vega": 0.1898, "theta": -0.03, "rho": -0.0439, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-27T15:54:39", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPY261218C00515000", "bid": 258.52, "bid_size": 1.0, "ask": 261.74, "ask_size": 1.0, "iv": 0.3779, "open_interest": 2064.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.1955, "theta": -0.0296, "rho": 1.4868, "theo": 260.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.85, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 261.304992675781}, {"option": "SPY261218P00515000", "bid": 1.1, "bid_size": 360.0, "ask": 1.11, "ask_size": 360.0, "iv": 0.3719, "open_interest": 4675.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0003, "vega": 0.1984, "theta": -0.031, "rho": -0.0463, "theo": 1.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPY261218C00520000", "bid": 253.63, "bid_size": 1.0, "ask": 256.85, "ask_size": 1.0, "iv": 0.3723, "open_interest": 3039.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0003, "vega": 0.2029, "theta": -0.0306, "rho": 1.4994, "theo": 255.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.83, "last_trade_time": "2026-08-24T10:31:11", "percent_change": 0.0, "prev_day_close": 256.415000915527}, {"option": "SPY261218P00520000", "bid": 1.15, "bid_size": 365.0, "ask": 1.16, "ask_size": 365.0, "iv": 0.3668, "open_interest": 11753.0, "volume": 182.0, "delta": -0.0195, "gamma": 0.0003, "vega": 0.2072, "theta": -0.0319, "rho": -0.0487, "theo": 1.1466, "change": 0.025, "open": 1.09, "high": 1.16, "low": 1.09, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T15:54:13", "percent_change": 2.22222, "prev_day_close": 1.125}, {"option": "SPY261218C00525000", "bid": 248.74, "bid_size": 1.0, "ask": 251.96, "ask_size": 1.0, "iv": 0.3666, "open_interest": 830.0, "volume": 1.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.2098, "theta": -0.0316, "rho": 1.512, "theo": 250.2435, "change": 1.53, "open": 253.0, "high": 253.0, "low": 253.0, "tick": "up", "last_trade_price": 253.0, "last_trade_time": "2026-08-28T09:34:57", "percent_change": 0.608422, "prev_day_close": 251.470001220703}, {"option": "SPY261218P00525000", "bid": 1.2, "bid_size": 370.0, "ask": 1.22, "ask_size": 370.0, "iv": 0.3616, "open_interest": 4836.0, "volume": 615.0, "delta": -0.0205, "gamma": 0.0003, "vega": 0.2166, "theta": -0.0329, "rho": -0.0513, "theo": 1.1995, "change": 0.025, "open": 1.22, "high": 1.22, "low": 1.19, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T16:00:37", "percent_change": 2.12766, "prev_day_close": 1.17499995231628}, {"option": "SPY261218C00530000", "bid": 243.86, "bid_size": 1.0, "ask": 247.08, "ask_size": 1.0, "iv": 0.3613, "open_interest": 2115.0, "volume": 17.0, "delta": 0.9792, "gamma": 0.0003, "vega": 0.2161, "theta": -0.0326, "rho": 1.5248, "theo": 245.3642, "change": -2.96, "open": 248.0, "high": 248.0, "low": 243.57, "tick": "down", "last_trade_price": 243.57, "last_trade_time": "2026-08-28T15:36:45", "percent_change": -1.20066, "prev_day_close": 246.529998779297}, {"option": "SPY261218P00530000", "bid": 1.26, "bid_size": 371.0, "ask": 1.27, "ask_size": 371.0, "iv": 0.3567, "open_interest": 5652.0, "volume": 56.0, "delta": -0.0216, "gamma": 0.0003, "vega": 0.2266, "theta": -0.034, "rho": -0.0541, "theo": 1.2572, "change": 0.015, "open": 1.27, "high": 1.27, "low": 1.19, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T15:46:39", "percent_change": 1.22449, "prev_day_close": 1.22500002384186}, {"option": "SPY261218C00535000", "bid": 238.98, "bid_size": 1.0, "ask": 242.2, "ask_size": 1.0, "iv": 0.356, "open_interest": 2368.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0004, "vega": 0.2216, "theta": -0.0336, "rho": 1.5377, "theo": 240.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.23, "last_trade_time": "2026-08-20T09:50:00", "percent_change": 0.0, "prev_day_close": 241.774993896484}, {"option": "SPY261218P00535000", "bid": 1.31, "bid_size": 371.0, "ask": 1.33, "ask_size": 371.0, "iv": 0.3516, "open_interest": 3288.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0004, "vega": 0.2364, "theta": -0.035, "rho": -0.0569, "theo": 1.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-27T12:28:54", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "SPY261218C00540000", "bid": 234.1, "bid_size": 1.0, "ask": 237.32, "ask_size": 1.0, "iv": 0.3507, "open_interest": 3482.0, "volume": 2.0, "delta": 0.9769, "gamma": 0.0004, "vega": 0.2263, "theta": -0.0346, "rho": 1.5508, "theo": 235.6109, "change": -3.09, "open": 234.11, "high": 234.11, "low": 233.81, "tick": "down", "last_trade_price": 233.81, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -1.30435, "prev_day_close": 236.900001525879}, {"option": "SPY261218P00540000", "bid": 1.38, "bid_size": 2.0, "ask": 1.39, "ask_size": 371.0, "iv": 0.3466, "open_interest": 4757.0, "volume": 2.0, "delta": -0.0241, "gamma": 0.0004, "vega": 0.2474, "theta": -0.0361, "rho": -0.06, "theo": 1.3761, "change": -0.035, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-28T11:38:40", "percent_change": -2.60223, "prev_day_close": 1.34500002861023}, {"option": "SPY261218C00545000", "bid": 229.22, "bid_size": 1.0, "ask": 232.45, "ask_size": 1.0, "iv": 0.3456, "open_interest": 1706.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0004, "vega": 0.2418, "theta": -0.0357, "rho": 1.5641, "theo": 230.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.74, "last_trade_time": "2026-08-27T13:09:20", "percent_change": 0.0, "prev_day_close": 232.014999389648}, {"option": "SPY261218P00545000", "bid": 1.44, "bid_size": 370.0, "ask": 1.45, "ask_size": 81.0, "iv": 0.3416, "open_interest": 4962.0, "volume": 6.0, "delta": -0.0253, "gamma": 0.0004, "vega": 0.2583, "theta": -0.0372, "rho": -0.0631, "theo": 1.4365, "change": 0.035, "open": 1.42, "high": 1.44, "low": 1.42, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 2.49111, "prev_day_close": 1.40499997138977}, {"option": "SPY261218C00550000", "bid": 224.35, "bid_size": 1.0, "ask": 227.57, "ask_size": 1.0, "iv": 0.3404, "open_interest": 4032.0, "volume": 74.0, "delta": 0.9744, "gamma": 0.0004, "vega": 0.2612, "theta": -0.0368, "rho": 1.5777, "theo": 225.8626, "change": -1.28, "open": 226.9, "high": 231.01, "low": 225.0, "tick": "up", "last_trade_price": 225.84, "last_trade_time": "2026-08-28T15:17:15", "percent_change": -0.563577, "prev_day_close": 227.119995117188}, {"option": "SPY261218P00550000", "bid": 1.51, "bid_size": 81.0, "ask": 1.52, "ask_size": 370.0, "iv": 0.3367, "open_interest": 14381.0, "volume": 18.0, "delta": -0.0267, "gamma": 0.0004, "vega": 0.2704, "theta": -0.0384, "rho": -0.0666, "theo": 1.5065, "change": -0.025, "open": 1.45, "high": 1.46, "low": 1.43, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T11:05:29", "percent_change": -1.69492, "prev_day_close": 1.47500002384186}, {"option": "SPY261218C00555000", "bid": 219.49, "bid_size": 1.0, "ask": 222.71, "ask_size": 1.0, "iv": 0.3353, "open_interest": 1678.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.2799, "theta": -0.0379, "rho": 1.5824, "theo": 220.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.92, "last_trade_time": "2026-08-20T09:50:01", "percent_change": 0.0, "prev_day_close": 222.285003662109}, {"option": "SPY261218P00555000", "bid": 1.58, "bid_size": 81.0, "ask": 1.59, "ask_size": 369.0, "iv": 0.3317, "open_interest": 6011.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0005, "vega": 0.2829, "theta": -0.0396, "rho": -0.0702, "theo": 1.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 1.54499995708466}, {"option": "SPY261218C00560000", "bid": 214.62, "bid_size": 1.0, "ask": 217.84, "ask_size": 1.0, "iv": 0.3299, "open_interest": 1924.0, "volume": 1.0, "delta": 0.9715, "gamma": 0.0005, "vega": 0.291, "theta": -0.0391, "rho": 1.5937, "theo": 216.135, "change": 3.58, "open": 221.0, "high": 221.0, "low": 221.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-08-28T10:50:45", "percent_change": 1.64658, "prev_day_close": 217.419998168945}, {"option": "SPY261218P00560000", "bid": 1.65, "bid_size": 369.0, "ask": 1.67, "ask_size": 369.0, "iv": 0.3268, "open_interest": 7418.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0005, "vega": 0.296, "theta": -0.0408, "rho": -0.0741, "theo": 1.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-26T16:12:10", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "SPY261218C00565000", "bid": 209.76, "bid_size": 1.0, "ask": 212.98, "ask_size": 1.0, "iv": 0.3247, "open_interest": 1624.0, "volume": 2.0, "delta": 0.9699, "gamma": 0.0005, "vega": 0.3016, "theta": -0.0404, "rho": 1.6049, "theo": 211.2805, "change": -1.965, "open": 210.6, "high": 210.6, "low": 210.6, "tick": "up", "last_trade_price": 210.6, "last_trade_time": "2026-08-28T13:09:25", "percent_change": -0.924424, "prev_day_close": 212.565002441406}, {"option": "SPY261218P00565000", "bid": 1.73, "bid_size": 369.0, "ask": 1.74, "ask_size": 81.0, "iv": 0.3218, "open_interest": 2714.0, "volume": 8.0, "delta": -0.0314, "gamma": 0.0005, "vega": 0.3095, "theta": -0.0421, "rho": -0.0782, "theo": 1.7311, "change": 0.035, "open": 1.77, "high": 1.77, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 2.06489, "prev_day_close": 1.69500005245209}, {"option": "SPY261218C00570000", "bid": 204.9, "bid_size": 1.0, "ask": 208.12, "ask_size": 1.0, "iv": 0.3194, "open_interest": 5220.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0005, "vega": 0.3112, "theta": -0.0417, "rho": 1.6162, "theo": 206.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 207.61, "last_trade_time": "2026-08-27T13:18:39", "percent_change": 0.0, "prev_day_close": 207.709999084473}, {"option": "SPY261218P00570000", "bid": 1.81, "bid_size": 368.0, "ask": 1.83, "ask_size": 368.0, "iv": 0.317, "open_interest": 4745.0, "volume": 14.0, "delta": -0.0332, "gamma": 0.0006, "vega": 0.3236, "theta": -0.0434, "rho": -0.0826, "theo": 1.8146, "change": 0.015, "open": 1.73, "high": 1.79, "low": 1.73, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-28T13:46:12", "percent_change": 0.845072, "prev_day_close": 1.77499997615814}, {"option": "SPY261218C00575000", "bid": 200.04, "bid_size": 1.0, "ask": 203.27, "ask_size": 1.0, "iv": 0.3143, "open_interest": 850.0, "volume": 6.0, "delta": 0.9664, "gamma": 0.0006, "vega": 0.3194, "theta": -0.043, "rho": 1.6278, "theo": 201.582, "change": -1.395, "open": 201.47, "high": 201.47, "low": 201.45, "tick": "down", "last_trade_price": 201.45, "last_trade_time": "2026-08-28T15:36:45", "percent_change": -0.687714, "prev_day_close": 202.844993591309}, {"option": "SPY261218P00575000", "bid": 1.9, "bid_size": 367.0, "ask": 1.91, "ask_size": 2.0, "iv": 0.3121, "open_interest": 6316.0, "volume": 21.0, "delta": -0.0351, "gamma": 0.0006, "vega": 0.3383, "theta": -0.0447, "rho": -0.0872, "theo": 1.903, "change": 0.065, "open": 1.91, "high": 1.96, "low": 1.91, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-28T13:29:29", "percent_change": 3.48525, "prev_day_close": 1.86500000953674}, {"option": "SPY261218C00580000", "bid": 195.19, "bid_size": 1.0, "ask": 198.42, "ask_size": 1.0, "iv": 0.3093, "open_interest": 1994.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0006, "vega": 0.3263, "theta": -0.0444, "rho": 1.6398, "theo": 196.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.9, "last_trade_time": "2026-08-25T15:43:55", "percent_change": 0.0, "prev_day_close": 197.995002746582}, {"option": "SPY261218P00580000", "bid": 1.99, "bid_size": 367.0, "ask": 2.01, "ask_size": 367.0, "iv": 0.3073, "open_interest": 10026.0, "volume": 17.0, "delta": -0.0371, "gamma": 0.0006, "vega": 0.3538, "theta": -0.0461, "rho": -0.092, "theo": 1.9964, "change": 0.025, "open": 2.0, "high": 2.0, "low": 1.96, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-28T15:10:38", "percent_change": 1.27877, "prev_day_close": 1.95500004291534}, {"option": "SPY261218C00585000", "bid": 190.35, "bid_size": 1.0, "ask": 193.58, "ask_size": 1.0, "iv": 0.3046, "open_interest": 987.0, "volume": 23.0, "delta": 0.9625, "gamma": 0.0006, "vega": 0.349, "theta": -0.0457, "rho": 1.6522, "theo": 191.895, "change": -1.37, "open": 190.07, "high": 191.79, "low": 190.07, "tick": "up", "last_trade_price": 191.79, "last_trade_time": "2026-08-28T15:36:45", "percent_change": -0.709258, "prev_day_close": 193.160003662109}, {"option": "SPY261218P00585000", "bid": 2.09, "bid_size": 81.0, "ask": 2.11, "ask_size": 366.0, "iv": 0.3025, "open_interest": 5710.0, "volume": 6.0, "delta": -0.0392, "gamma": 0.0007, "vega": 0.3704, "theta": -0.0476, "rho": -0.0972, "theo": 2.0966, "change": 0.045, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T13:52:30", "percent_change": 2.18978, "prev_day_close": 2.05499994754791}, {"option": "SPY261218C00590000", "bid": 185.52, "bid_size": 1.0, "ask": 188.41, "ask_size": 1.0, "iv": 0.295, "open_interest": 2469.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0007, "vega": 0.3781, "theta": -0.0471, "rho": 1.6651, "theo": 187.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.92, "last_trade_time": "2026-08-26T15:32:11", "percent_change": 0.0, "prev_day_close": 188.330001831055}, {"option": "SPY261218P00590000", "bid": 2.19, "bid_size": 366.0, "ask": 2.21, "ask_size": 366.0, "iv": 0.2977, "open_interest": 10902.0, "volume": 20.0, "delta": -0.0414, "gamma": 0.0007, "vega": 0.3873, "theta": -0.049, "rho": -0.1026, "theo": 2.1973, "change": 0.055, "open": 2.14, "high": 2.24, "low": 2.14, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-08-28T14:43:18", "percent_change": 2.5522, "prev_day_close": 2.15500009059906}, {"option": "SPY261218C00595000", "bid": 180.68, "bid_size": 1.0, "ask": 183.91, "ask_size": 1.0, "iv": 0.2948, "open_interest": 1516.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0007, "vega": 0.401, "theta": -0.0486, "rho": 1.6639, "theo": 182.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.06, "last_trade_time": "2026-08-20T15:32:19", "percent_change": 0.0, "prev_day_close": 183.495002746582}, {"option": "SPY261218P00595000", "bid": 2.3, "bid_size": 365.0, "ask": 2.32, "ask_size": 365.0, "iv": 0.293, "open_interest": 4020.0, "volume": 30.0, "delta": -0.0438, "gamma": 0.0007, "vega": 0.4058, "theta": -0.0505, "rho": -0.1086, "theo": 2.3114, "change": 0.095, "open": 2.2, "high": 2.37, "low": 2.2, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-28T13:25:08", "percent_change": 4.19426, "prev_day_close": 2.26499998569489}, {"option": "SPY261218C00600000", "bid": 175.86, "bid_size": 1.0, "ask": 179.08, "ask_size": 1.0, "iv": 0.2898, "open_interest": 4510.0, "volume": 2.0, "delta": 0.9556, "gamma": 0.0008, "vega": 0.4166, "theta": -0.0502, "rho": 1.6729, "theo": 177.4105, "change": -1.325, "open": 178.4, "high": 178.4, "low": 177.35, "tick": "down", "last_trade_price": 177.35, "last_trade_time": "2026-08-28T15:17:15", "percent_change": -0.741572, "prev_day_close": 178.675003051758}, {"option": "SPY261218P00600000", "bid": 2.42, "bid_size": 80.0, "ask": 2.44, "ask_size": 364.0, "iv": 0.2883, "open_interest": 24613.0, "volume": 82.0, "delta": -0.0465, "gamma": 0.0008, "vega": 0.425, "theta": -0.0521, "rho": -0.1151, "theo": 2.4311, "change": 0.03, "open": 2.42, "high": 2.5, "low": 2.31, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-28T15:36:03", "percent_change": 1.2605, "prev_day_close": 2.37999999523163}, {"option": "SPY261218C00605000", "bid": 171.04, "bid_size": 1.0, "ask": 174.27, "ask_size": 1.0, "iv": 0.2849, "open_interest": 3015.0, "volume": 31.0, "delta": 0.9529, "gamma": 0.0008, "vega": 0.4307, "theta": -0.0518, "rho": 1.682, "theo": 172.6014, "change": -1.375, "open": 176.31, "high": 176.31, "low": 172.49, "tick": "no_change", "last_trade_price": 172.49, "last_trade_time": "2026-08-28T15:49:11", "percent_change": -0.790847, "prev_day_close": 173.865005493164}, {"option": "SPY261218P00605000", "bid": 2.54, "bid_size": 364.0, "ask": 2.56, "ask_size": 121.0, "iv": 0.2835, "open_interest": 8457.0, "volume": 38.0, "delta": -0.0492, "gamma": 0.0008, "vega": 0.4448, "theta": -0.0537, "rho": -0.1219, "theo": 2.5568, "change": 0.055, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-08-28T13:52:30", "percent_change": 2.19561, "prev_day_close": 2.50499999523163}, {"option": "SPY261218C00610000", "bid": 166.22, "bid_size": 1.0, "ask": 169.45, "ask_size": 1.0, "iv": 0.2798, "open_interest": 1356.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0009, "vega": 0.4427, "theta": -0.0534, "rho": 1.6916, "theo": 167.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.73, "last_trade_time": "2026-08-21T13:08:06", "percent_change": 0.0, "prev_day_close": 169.055000305176}, {"option": "SPY261218P00610000", "bid": 2.67, "bid_size": 361.0, "ask": 2.69, "ask_size": 2.0, "iv": 0.2788, "open_interest": 157861.0, "volume": 27.0, "delta": -0.0522, "gamma": 0.0009, "vega": 0.4655, "theta": -0.0554, "rho": -0.1289, "theo": 2.6905, "change": 0.105, "open": 2.64, "high": 2.74, "low": 2.57, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-28T13:45:33", "percent_change": 3.98482, "prev_day_close": 2.63500010967255}, {"option": "SPY261218C00615000", "bid": 161.42, "bid_size": 1.0, "ask": 164.65, "ask_size": 1.0, "iv": 0.2752, "open_interest": 1455.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0009, "vega": 0.4524, "theta": -0.0551, "rho": 1.7019, "theo": 162.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.87, "last_trade_time": "2026-08-25T15:06:55", "percent_change": 0.0, "prev_day_close": 164.245002746582}, {"option": "SPY261218P00615000", "bid": 2.81, "bid_size": 361.0, "ask": 2.84, "ask_size": 363.0, "iv": 0.2742, "open_interest": 5545.0, "volume": 269.0, "delta": -0.0553, "gamma": 0.001, "vega": 0.4872, "theta": -0.0571, "rho": -0.1365, "theo": 2.8327, "change": 0.005, "open": 2.75, "high": 2.88, "low": 2.66, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-28T15:40:17", "percent_change": 0.180181, "prev_day_close": 2.77499997615814}, {"option": "SPY261218C00620000", "bid": 156.63, "bid_size": 1.0, "ask": 159.86, "ask_size": 1.0, "iv": 0.2706, "open_interest": 2748.0, "volume": 8.0, "delta": 0.9438, "gamma": 0.001, "vega": 0.4847, "theta": -0.0568, "rho": 1.7131, "theo": 158.2052, "change": 2.045, "open": 160.67, "high": 161.5, "low": 160.55, "tick": "no_change", "last_trade_price": 161.5, "last_trade_time": "2026-08-28T10:00:31", "percent_change": 1.2825, "prev_day_close": 159.45499420166}, {"option": "SPY261218P00620000", "bid": 2.96, "bid_size": 362.0, "ask": 2.99, "ask_size": 362.0, "iv": 0.2696, "open_interest": 18538.0, "volume": 36.0, "delta": -0.0587, "gamma": 0.001, "vega": 0.5102, "theta": -0.0589, "rho": -0.1445, "theo": 2.984, "change": 0.055, "open": 2.92, "high": 3.04, "low": 2.81, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-08-28T14:34:28", "percent_change": 1.88034, "prev_day_close": 2.92500007152557}, {"option": "SPY261218C00625000", "bid": 151.84, "bid_size": 1.0, "ask": 155.08, "ask_size": 1.0, "iv": 0.2661, "open_interest": 1563.0, "volume": 8.0, "delta": 0.9405, "gamma": 0.001, "vega": 0.5274, "theta": -0.0585, "rho": 1.7251, "theo": 153.4133, "change": 2.015, "open": 155.82, "high": 156.69, "low": 155.72, "tick": "no_change", "last_trade_price": 156.69, "last_trade_time": "2026-08-28T10:00:31", "percent_change": 1.30273, "prev_day_close": 154.674995422363}, {"option": "SPY261218P00625000", "bid": 3.12, "bid_size": 362.0, "ask": 3.15, "ask_size": 362.0, "iv": 0.265, "open_interest": 23701.0, "volume": 8.0, "delta": -0.0623, "gamma": 0.0011, "vega": 0.5345, "theta": -0.0607, "rho": -0.1533, "theo": 3.1451, "change": 0.1, "open": 3.02, "high": 3.18, "low": 3.02, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-28T14:56:46", "percent_change": 3.24676, "prev_day_close": 3.07999992370606}, {"option": "SPY261218C00630000", "bid": 147.07, "bid_size": 1.0, "ask": 150.31, "ask_size": 1.0, "iv": 0.2614, "open_interest": 910.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0011, "vega": 0.5521, "theta": -0.0603, "rho": 1.7148, "theo": 148.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.38, "last_trade_time": "2026-08-25T09:30:14", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "SPY261218P00630000", "bid": 3.3, "bid_size": 79.0, "ask": 3.32, "ask_size": 246.0, "iv": 0.2605, "open_interest": 46907.0, "volume": 232.0, "delta": -0.0661, "gamma": 0.0012, "vega": 0.5601, "theta": -0.0625, "rho": -0.1625, "theo": 3.3169, "change": 0.07, "open": 3.19, "high": 3.38, "low": 3.11, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-08-28T15:06:36", "percent_change": 2.15385, "prev_day_close": 3.25}, {"option": "SPY261218C00635000", "bid": 142.31, "bid_size": 1.0, "ask": 145.55, "ask_size": 1.0, "iv": 0.2567, "open_interest": 1776.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0012, "vega": 0.5722, "theta": -0.0622, "rho": 1.7207, "theo": 143.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.69, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 145.125}, {"option": "SPY261218P00635000", "bid": 3.48, "bid_size": 359.0, "ask": 3.51, "ask_size": 361.0, "iv": 0.256, "open_interest": 5575.0, "volume": 29.0, "delta": -0.0703, "gamma": 0.0012, "vega": 0.5866, "theta": -0.0644, "rho": -0.1726, "theo": 3.5005, "change": 0.125, "open": 3.31, "high": 3.6, "low": 3.29, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-08-28T14:56:21", "percent_change": 3.63901, "prev_day_close": 3.43500006198883}, {"option": "SPY261218C00640000", "bid": 137.55, "bid_size": 1.0, "ask": 140.8, "ask_size": 1.0, "iv": 0.2519, "open_interest": 2220.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0013, "vega": 0.5893, "theta": -0.0641, "rho": 1.7273, "theo": 139.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.01, "last_trade_time": "2026-08-20T15:32:20", "percent_change": 0.0, "prev_day_close": 140.38500213623}, {"option": "SPY261218P00640000", "bid": 3.68, "bid_size": 79.0, "ask": 3.7, "ask_size": 124.0, "iv": 0.2514, "open_interest": 10892.0, "volume": 52.0, "delta": -0.0747, "gamma": 0.0013, "vega": 0.6141, "theta": -0.0664, "rho": -0.1833, "theo": 3.6965, "change": 0.08, "open": 3.61, "high": 3.75, "low": 3.61, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-08-28T14:10:59", "percent_change": 2.20386, "prev_day_close": 3.62999999523163}, {"option": "SPY261218C00645000", "bid": 132.81, "bid_size": 1.0, "ask": 136.06, "ask_size": 1.0, "iv": 0.2472, "open_interest": 986.0, "volume": 8.0, "delta": 0.9239, "gamma": 0.0014, "vega": 0.6026, "theta": -0.0661, "rho": 1.7351, "theo": 134.4213, "change": 0.52, "open": 136.18, "high": 136.18, "low": 136.18, "tick": "up", "last_trade_price": 136.18, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 0.383309, "prev_day_close": 135.660003662109}, {"option": "SPY261218P00645000", "bid": 3.89, "bid_size": 79.0, "ask": 3.91, "ask_size": 124.0, "iv": 0.2469, "open_interest": 8045.0, "volume": 7.0, "delta": -0.0794, "gamma": 0.0014, "vega": 0.6429, "theta": -0.0684, "rho": -0.1942, "theo": 3.9058, "change": 0.045, "open": 3.71, "high": 4.03, "low": 3.71, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 1.17341, "prev_day_close": 3.83499991893768}, {"option": "SPY261218C00650000", "bid": 128.09, "bid_size": 1.0, "ask": 130.32, "ask_size": 1.0, "iv": 0.2344, "open_interest": 3466.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0014, "vega": 0.6428, "theta": -0.068, "rho": 1.7444, "theo": 129.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.36, "last_trade_time": "2026-08-27T13:33:22", "percent_change": 0.0, "prev_day_close": 130.960006713867}, {"option": "SPY261218P00650000", "bid": 4.11, "bid_size": 360.0, "ask": 4.14, "ask_size": 360.0, "iv": 0.2424, "open_interest": 12278.0, "volume": 10291.0, "delta": -0.0845, "gamma": 0.0015, "vega": 0.6734, "theta": -0.0705, "rho": -0.2066, "theo": 4.1294, "change": 0.1, "open": 4.07, "high": 4.23, "low": 3.9, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-08-28T15:02:58", "percent_change": 2.46305, "prev_day_close": 4.06000018119812}, {"option": "SPY261218C00655000", "bid": 123.38, "bid_size": 1.0, "ask": 126.63, "ask_size": 1.0, "iv": 0.2385, "open_interest": 1086.0, "volume": 2.0, "delta": 0.914, "gamma": 0.0016, "vega": 0.6993, "theta": -0.07, "rho": 1.7317, "theo": 124.972, "change": -1.355, "open": 124.88, "high": 124.88, "low": 124.88, "tick": "no_change", "last_trade_price": 124.88, "last_trade_time": "2026-08-28T15:49:24", "percent_change": -1.0734, "prev_day_close": 126.235000610352}, {"option": "SPY261218P00655000", "bid": 4.35, "bid_size": 359.0, "ask": 4.38, "ask_size": 359.0, "iv": 0.238, "open_interest": 5277.0, "volume": 5.0, "delta": -0.09, "gamma": 0.0016, "vega": 0.7056, "theta": -0.0725, "rho": -0.2193, "theo": 4.3685, "change": 0.19, "open": 4.26, "high": 4.48, "low": 4.12, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-28T13:02:08", "percent_change": 4.4289, "prev_day_close": 4.29000020027161}, {"option": "SPY261218C00660000", "bid": 118.69, "bid_size": 1.0, "ask": 121.94, "ask_size": 1.0, "iv": 0.2338, "open_interest": 1378.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0017, "vega": 0.7272, "theta": -0.0721, "rho": 1.7331, "theo": 120.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.72, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 121.569999694824}, {"option": "SPY261218P00660000", "bid": 4.61, "bid_size": 79.0, "ask": 4.62, "ask_size": 5.0, "iv": 0.2334, "open_interest": 132057.0, "volume": 35.0, "delta": -0.0958, "gamma": 0.0017, "vega": 0.7388, "theta": -0.0746, "rho": -0.2329, "theo": 4.6215, "change": 0.06, "open": 4.49, "high": 4.76, "low": 4.32, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-08-28T16:14:01", "percent_change": 1.31868, "prev_day_close": 4.54999995231628}, {"option": "SPY261218C00665000", "bid": 114.01, "bid_size": 1.0, "ask": 117.27, "ask_size": 1.0, "iv": 0.2292, "open_interest": 1685.0, "volume": 4.0, "delta": 0.902, "gamma": 0.0018, "vega": 0.7515, "theta": -0.0742, "rho": 1.735, "theo": 115.63, "change": -1.39, "open": 118.25, "high": 118.25, "low": 115.51, "tick": "down", "last_trade_price": 115.51, "last_trade_time": "2026-08-28T15:17:28", "percent_change": -1.18905, "prev_day_close": 116.899997711182}, {"option": "SPY261218P00665000", "bid": 4.88, "bid_size": 279.0, "ask": 4.91, "ask_size": 279.0, "iv": 0.229, "open_interest": 7755.0, "volume": 4.0, "delta": -0.1023, "gamma": 0.0018, "vega": 0.7738, "theta": -0.0768, "rho": -0.2479, "theo": 4.8996, "change": -0.18, "open": 4.74, "high": 4.74, "low": 4.56, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-08-28T11:10:11", "percent_change": -3.73444, "prev_day_close": 4.8199999332428}, {"option": "SPY261218C00670000", "bid": 109.35, "bid_size": 1.0, "ask": 112.61, "ask_size": 1.0, "iv": 0.2246, "open_interest": 2342.0, "volume": 2.0, "delta": 0.8955, "gamma": 0.0019, "vega": 0.7703, "theta": -0.0764, "rho": 1.7388, "theo": 110.9803, "change": -1.41, "open": 113.07, "high": 113.07, "low": 110.84, "tick": "down", "last_trade_price": 110.84, "last_trade_time": "2026-08-28T15:17:28", "percent_change": -1.25612, "prev_day_close": 112.25}, {"option": "SPY261218P00670000", "bid": 5.18, "bid_size": 79.0, "ask": 5.21, "ask_size": 278.0, "iv": 0.2246, "open_interest": 27705.0, "volume": 190.0, "delta": -0.1091, "gamma": 0.002, "vega": 0.8096, "theta": -0.079, "rho": -0.2642, "theo": 5.1944, "change": 0.18, "open": 5.02, "high": 5.37, "low": 4.82, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-28T13:17:40", "percent_change": 3.51562, "prev_day_close": 5.12000012397766}, {"option": "SPY261218C00675000", "bid": 104.72, "bid_size": 1.0, "ask": 107.98, "ask_size": 1.0, "iv": 0.2203, "open_interest": 4328.0, "volume": 1.0, "delta": 0.8885, "gamma": 0.002, "vega": 0.8055, "theta": -0.0785, "rho": 1.7452, "theo": 106.3408, "change": 2.185, "open": 109.8, "high": 109.8, "low": 109.8, "tick": "up", "last_trade_price": 109.8, "last_trade_time": "2026-08-28T11:46:25", "percent_change": 2.03039, "prev_day_close": 107.61499786377}, {"option": "SPY261218P00675000", "bid": 5.49, "bid_size": 278.0, "ask": 5.53, "ask_size": 278.0, "iv": 0.2202, "open_interest": 8256.0, "volume": 96.0, "delta": -0.1164, "gamma": 0.0021, "vega": 0.8471, "theta": -0.0812, "rho": -0.28, "theo": 5.5068, "change": 0.09, "open": 5.21, "high": 5.65, "low": 5.16, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-08-28T16:06:34", "percent_change": 1.65746, "prev_day_close": 5.4300000667572}, {"option": "SPY261218C00680000", "bid": 100.1, "bid_size": 1.0, "ask": 103.38, "ask_size": 1.0, "iv": 0.2161, "open_interest": 4758.0, "volume": 4.0, "delta": 0.8811, "gamma": 0.0022, "vega": 0.8797, "theta": -0.0807, "rho": 1.7436, "theo": 101.7086, "change": 2.88, "open": 105.68, "high": 105.91, "low": 105.68, "tick": "up", "last_trade_price": 105.91, "last_trade_time": "2026-08-28T11:21:19", "percent_change": 2.7953, "prev_day_close": 103.029998779297}, {"option": "SPY261218P00680000", "bid": 5.84, "bid_size": 78.0, "ask": 5.87, "ask_size": 278.0, "iv": 0.2157, "open_interest": 11982.0, "volume": 112.0, "delta": -0.1244, "gamma": 0.0022, "vega": 0.8874, "theta": -0.0835, "rho": -0.2984, "theo": 5.8507, "change": 0.07, "open": 5.76, "high": 5.98, "low": 5.44, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-08-28T16:10:00", "percent_change": 1.21317, "prev_day_close": 5.77000021934509}, {"option": "SPY261218C00685000", "bid": 95.52, "bid_size": 1.0, "ask": 98.79, "ask_size": 1.0, "iv": 0.2114, "open_interest": 2854.0, "volume": 18.0, "delta": 0.8728, "gamma": 0.0023, "vega": 0.9139, "theta": -0.0828, "rho": 1.7193, "theo": 97.1382, "change": -2.61, "open": 99.88, "high": 101.09, "low": 95.85, "tick": "down", "last_trade_price": 95.85, "last_trade_time": "2026-08-28T14:54:52", "percent_change": -2.65082, "prev_day_close": 98.4599990844726}, {"option": "SPY261218P00685000", "bid": 6.21, "bid_size": 78.0, "ask": 6.24, "ask_size": 277.0, "iv": 0.2113, "open_interest": 6061.0, "volume": 67.0, "delta": -0.133, "gamma": 0.0024, "vega": 0.9287, "theta": -0.0858, "rho": -0.3182, "theo": 6.2175, "change": 0.03, "open": 6.06, "high": 6.46, "low": 5.82, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-08-28T15:25:58", "percent_change": 0.488598, "prev_day_close": 6.14000010490418}, {"option": "SPY261218C00690000", "bid": 90.96, "bid_size": 1.0, "ask": 94.23, "ask_size": 1.0, "iv": 0.2068, "open_interest": 3484.0, "volume": 13.0, "delta": 0.8638, "gamma": 0.0025, "vega": 0.9421, "theta": -0.085, "rho": 1.7162, "theo": 92.5915, "change": -1.27, "open": 93.4, "high": 93.4, "low": 92.65, "tick": "down", "last_trade_price": 92.65, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -1.35222, "prev_day_close": 93.9200019836426}, {"option": "SPY261218P00690000", "bid": 6.6, "bid_size": 276.0, "ask": 6.64, "ask_size": 276.0, "iv": 0.2069, "open_interest": 10756.0, "volume": 1358.0, "delta": -0.1422, "gamma": 0.0026, "vega": 0.971, "theta": -0.0881, "rho": -0.3393, "theo": 6.6135, "change": 0.065, "open": 6.45, "high": 6.8, "low": 6.17, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-28T15:48:06", "percent_change": 0.994643, "prev_day_close": 6.53500008583069}, {"option": "SPY261218C00695000", "bid": 86.42, "bid_size": 1.0, "ask": 89.7, "ask_size": 1.0, "iv": 0.2023, "open_interest": 2174.0, "volume": 1.0, "delta": 0.8542, "gamma": 0.0027, "vega": 0.9623, "theta": -0.0872, "rho": 1.7167, "theo": 88.0649, "change": -1.585, "open": 87.83, "high": 87.83, "low": 87.83, "tick": "up", "last_trade_price": 87.83, "last_trade_time": "2026-08-28T15:04:16", "percent_change": -1.77263, "prev_day_close": 89.4149971008301}, {"option": "SPY261218P00695000", "bid": 7.04, "bid_size": 78.0, "ask": 7.07, "ask_size": 145.0, "iv": 0.2025, "open_interest": 10740.0, "volume": 589.0, "delta": -0.1523, "gamma": 0.0028, "vega": 1.0148, "theta": -0.0904, "rho": -0.3608, "theo": 7.0415, "change": 0.005, "open": 6.89, "high": 7.26, "low": 6.58, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-08-28T15:46:21", "percent_change": 0.0717887, "prev_day_close": 6.96499991416931}, {"option": "SPY261218C00700000", "bid": 81.93, "bid_size": 1.0, "ask": 85.21, "ask_size": 1.0, "iv": 0.1982, "open_interest": 9913.0, "volume": 10.0, "delta": 0.844, "gamma": 0.0028, "vega": 1.0324, "theta": -0.0894, "rho": 1.7218, "theo": 83.5524, "change": -1.635, "open": 85.0, "high": 85.0, "low": 83.26, "tick": "down", "last_trade_price": 83.26, "last_trade_time": "2026-08-28T15:04:05", "percent_change": -1.92591, "prev_day_close": 84.8950004577637}, {"option": "SPY261218P00700000", "bid": 7.5, "bid_size": 274.0, "ask": 7.54, "ask_size": 274.0, "iv": 0.1982, "open_interest": 37456.0, "volume": 3359.0, "delta": -0.163, "gamma": 0.003, "vega": 1.0602, "theta": -0.0926, "rho": -0.3841, "theo": 7.4991, "change": 0.08, "open": 7.3, "high": 7.72, "low": 6.94, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-08-28T16:12:20", "percent_change": 1.07672, "prev_day_close": 7.4300000667572}, {"option": "SPY261218C00705000", "bid": 77.47, "bid_size": 1.0, "ask": 80.75, "ask_size": 1.0, "iv": 0.1937, "open_interest": 3569.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.003, "vega": 1.0945, "theta": -0.0915, "rho": 1.6786, "theo": 79.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.39, "last_trade_time": "2026-08-26T12:49:26", "percent_change": 0.0, "prev_day_close": 80.4850006103516}, {"option": "SPY261218P00705000", "bid": 8.01, "bid_size": 142.0, "ask": 8.05, "ask_size": 271.0, "iv": 0.1938, "open_interest": 3303.0, "volume": 15.0, "delta": -0.1749, "gamma": 0.0032, "vega": 1.1083, "theta": -0.0949, "rho": -0.4101, "theo": 8.0095, "change": 0.075, "open": 7.78, "high": 8.22, "low": 7.56, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-28T16:03:46", "percent_change": 0.94518, "prev_day_close": 7.93499994277954}, {"option": "SPY261218C00710000", "bid": 73.05, "bid_size": 1.0, "ask": 76.34, "ask_size": 1.0, "iv": 0.1892, "open_interest": 7664.0, "volume": 2.0, "delta": 0.8205, "gamma": 0.0032, "vega": 1.1285, "theta": -0.0936, "rho": 1.6681, "theo": 74.6992, "change": -1.69, "open": 74.4, "high": 74.4, "low": 74.4, "tick": "up", "last_trade_price": 74.4, "last_trade_time": "2026-08-28T15:04:04", "percent_change": -2.22105, "prev_day_close": 76.0900001525879}, {"option": "SPY261218P00710000", "bid": 8.56, "bid_size": 76.0, "ask": 8.6, "ask_size": 269.0, "iv": 0.1894, "open_interest": 16774.0, "volume": 77.0, "delta": -0.1878, "gamma": 0.0034, "vega": 1.1568, "theta": -0.0972, "rho": -0.4369, "theo": 8.5592, "change": 0.0, "open": 8.81, "high": 8.81, "low": 7.93, "tick": "no_change", "last_trade_price": 8.48, "last_trade_time": "2026-08-28T15:56:43", "percent_change": -2.24923e-07, "prev_day_close": 8.48000001907349}, {"option": "SPY261218C00715000", "bid": 68.68, "bid_size": 1.0, "ask": 71.97, "ask_size": 1.0, "iv": 0.1848, "open_interest": 2550.0, "volume": 7.0, "delta": 0.8072, "gamma": 0.0035, "vega": 1.1517, "theta": -0.0957, "rho": 1.6632, "theo": 70.3353, "change": -1.485, "open": 70.0, "high": 70.46, "low": 69.82, "tick": "down", "last_trade_price": 70.26, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -2.06983, "prev_day_close": 71.7449989318848}, {"option": "SPY261218P00715000", "bid": 9.16, "bid_size": 76.0, "ask": 9.2, "ask_size": 267.0, "iv": 0.1851, "open_interest": 4523.0, "volume": 34.0, "delta": -0.2017, "gamma": 0.0036, "vega": 1.2061, "theta": -0.0995, "rho": -0.4657, "theo": 9.1599, "change": 0.155, "open": 8.9, "high": 9.32, "low": 8.49, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-08-28T15:07:03", "percent_change": 1.70799, "prev_day_close": 9.0750002861023}, {"option": "SPY261218C00720000", "bid": 64.37, "bid_size": 1.0, "ask": 67.66, "ask_size": 1.0, "iv": 0.1808, "open_interest": 4535.0, "volume": 25.0, "delta": 0.7931, "gamma": 0.0037, "vega": 1.2369, "theta": -0.0977, "rho": 1.6658, "theo": 65.9945, "change": 0.36, "open": 70.39, "high": 70.39, "low": 65.71, "tick": "no_change", "last_trade_price": 67.77, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 0.534046, "prev_day_close": 67.4099998474121}, {"option": "SPY261218P00720000", "bid": 9.81, "bid_size": 138.0, "ask": 9.85, "ask_size": 138.0, "iv": 0.1808, "open_interest": 5308.0, "volume": 37.0, "delta": -0.2169, "gamma": 0.0039, "vega": 1.257, "theta": -0.1017, "rho": -0.4961, "theo": 9.8178, "change": 0.11, "open": 9.7, "high": 10.14, "low": 9.12, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-08-28T16:07:00", "percent_change": 1.13052, "prev_day_close": 9.73000001907349}, {"option": "SPY261218C00725000", "bid": 60.11, "bid_size": 1.0, "ask": 63.41, "ask_size": 1.0, "iv": 0.1764, "open_interest": 4822.0, "volume": 1.0, "delta": 0.7773, "gamma": 0.004, "vega": 1.29, "theta": -0.0996, "rho": 1.6014, "theo": 61.7588, "change": 2.105, "open": 65.25, "high": 65.25, "low": 65.25, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-08-28T10:44:08", "percent_change": 3.3336, "prev_day_close": 63.144998550415}, {"option": "SPY261218P00725000", "bid": 10.53, "bid_size": 136.0, "ask": 10.57, "ask_size": 99.0, "iv": 0.1766, "open_interest": 3950.0, "volume": 68.0, "delta": -0.2334, "gamma": 0.0042, "vega": 1.3086, "theta": -0.1039, "rho": -0.5304, "theo": 10.5407, "change": 0.075, "open": 10.25, "high": 10.91, "low": 9.74, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-08-28T16:13:07", "percent_change": 0.718045, "prev_day_close": 10.4450001716614}, {"option": "SPY261218C00730000", "bid": 55.92, "bid_size": 2.0, "ask": 59.22, "ask_size": 2.0, "iv": 0.1721, "open_interest": 8454.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0042, "vega": 1.3213, "theta": -0.1013, "rho": 1.5856, "theo": 57.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.85, "last_trade_time": "2026-08-27T12:40:17", "percent_change": 0.0, "prev_day_close": 59.5249996185303}, {"option": "SPY261218P00730000", "bid": 11.32, "bid_size": 135.0, "ask": 11.37, "ask_size": 135.0, "iv": 0.1723, "open_interest": 15787.0, "volume": 239.0, "delta": -0.2515, "gamma": 0.0044, "vega": 1.3596, "theta": -0.106, "rho": -0.5634, "theo": 11.3373, "change": 0.065, "open": 11.15, "high": 11.66, "low": 10.43, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-28T15:46:39", "percent_change": 0.578548, "prev_day_close": 11.2350001335144}, {"option": "SPY261218C00735000", "bid": 51.81, "bid_size": 1.0, "ask": 55.11, "ask_size": 1.0, "iv": 0.1681, "open_interest": 4531.0, "volume": 1.0, "delta": 0.7419, "gamma": 0.0045, "vega": 1.3659, "theta": -0.103, "rho": 1.5807, "theo": 53.464, "change": -0.41, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-28T12:53:54", "percent_change": -0.74668, "prev_day_close": 54.9100017547607}, {"option": "SPY261218P00735000", "bid": 12.2, "bid_size": 134.0, "ask": 12.24, "ask_size": 72.0, "iv": 0.1682, "open_interest": 27165.0, "volume": 447.0, "delta": -0.2712, "gamma": 0.0048, "vega": 1.4102, "theta": -0.108, "rho": -0.6002, "theo": 12.2159, "change": 0.045, "open": 11.78, "high": 12.48, "low": 11.28, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-28T15:22:05", "percent_change": 0.371747, "prev_day_close": 12.1050000190735}, {"option": "SPY261218C00740000", "bid": 47.78, "bid_size": 2.0, "ask": 51.09, "ask_size": 2.0, "iv": 0.1641, "open_interest": 6866.0, "volume": 27.0, "delta": 0.7219, "gamma": 0.0048, "vega": 1.4452, "theta": -0.1045, "rho": 1.5071, "theo": 49.4413, "change": -1.17, "open": 53.29, "high": 53.29, "low": 49.67, "tick": "down", "last_trade_price": 49.67, "last_trade_time": "2026-08-28T13:17:49", "percent_change": -2.30134, "prev_day_close": 50.8400001525879}, {"option": "SPY261218P00740000", "bid": 13.17, "bid_size": 97.0, "ask": 13.21, "ask_size": 72.0, "iv": 0.1642, "open_interest": 14268.0, "volume": 315.0, "delta": -0.2926, "gamma": 0.0051, "vega": 1.4605, "theta": -0.1099, "rho": -0.6382, "theo": 13.1871, "change": 0.005, "open": 12.83, "high": 13.56, "low": 12.12, "tick": "no_change", "last_trade_price": 13.07, "last_trade_time": "2026-08-28T15:57:51", "percent_change": 0.0382698, "prev_day_close": 13.0650000572205}, {"option": "SPY261218C00745000", "bid": 43.85, "bid_size": 1.0, "ask": 47.16, "ask_size": 1.0, "iv": 0.16, "open_interest": 8253.0, "volume": 10.0, "delta": 0.7001, "gamma": 0.0051, "vega": 1.4766, "theta": -0.1056, "rho": 1.482, "theo": 45.5355, "change": -0.9, "open": 47.86, "high": 48.07, "low": 46.07, "tick": "down", "last_trade_price": 46.07, "last_trade_time": "2026-08-28T12:23:55", "percent_change": -1.91612, "prev_day_close": 46.9700012207031}, {"option": "SPY261218P00745000", "bid": 14.24, "bid_size": 132.0, "ask": 14.29, "ask_size": 132.0, "iv": 0.1602, "open_interest": 5839.0, "volume": 129.0, "delta": -0.3159, "gamma": 0.0054, "vega": 1.5074, "theta": -0.1117, "rho": -0.6801, "theo": 14.2638, "change": 0.08, "open": 13.86, "high": 14.6, "low": 13.15, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-08-28T15:47:13", "percent_change": 0.566174, "prev_day_close": 14.1299996376038}, {"option": "SPY261218C00750000", "bid": 40.03, "bid_size": 2.0, "ask": 43.35, "ask_size": 2.0, "iv": 0.1564, "open_interest": 29623.0, "volume": 92.0, "delta": 0.6767, "gamma": 0.0054, "vega": 1.5185, "theta": -0.1067, "rho": 1.4732, "theo": 41.6904, "change": -1.37, "open": 43.96, "high": 46.18, "low": 41.27, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-08-28T15:30:30", "percent_change": -3.17718, "prev_day_close": 43.1200008392334}, {"option": "SPY261218P00750000", "bid": 15.42, "bid_size": 128.0, "ask": 15.48, "ask_size": 128.0, "iv": 0.1563, "open_interest": 8926.0, "volume": 1868.0, "delta": -0.3413, "gamma": 0.0058, "vega": 1.5516, "theta": -0.1133, "rho": -0.7184, "theo": 15.4563, "change": 0.01, "open": 15.0, "high": 15.87, "low": 14.19, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-08-28T15:58:35", "percent_change": 0.0653172, "prev_day_close": 15.3099999427795}, {"option": "SPY261218C00755000", "bid": 36.33, "bid_size": 1.0, "ask": 39.66, "ask_size": 1.0, "iv": 0.1526, "open_interest": 6617.0, "volume": 38.0, "delta": 0.6514, "gamma": 0.0057, "vega": 1.5802, "theta": -0.1072, "rho": 1.3785, "theo": 38.0041, "change": -1.425, "open": 40.13, "high": 40.13, "low": 37.71, "tick": "up", "last_trade_price": 37.97, "last_trade_time": "2026-08-28T15:18:07", "percent_change": -3.61721, "prev_day_close": 39.3950004577637}, {"option": "SPY261218P00755000", "bid": 16.74, "bid_size": 126.0, "ask": 16.8, "ask_size": 126.0, "iv": 0.1526, "open_interest": 4691.0, "volume": 84.0, "delta": -0.3689, "gamma": 0.0061, "vega": 1.5913, "theta": -0.1146, "rho": -0.7592, "theo": 16.7809, "change": 0.17, "open": 16.24, "high": 17.13, "low": 15.41, "tick": "down", "last_trade_price": 16.78, "last_trade_time": "2026-08-28T15:10:38", "percent_change": 1.02348, "prev_day_close": 16.6099996566772}, {"option": "SPY261218C00760000", "bid": 33.6, "bid_size": 20.0, "ask": 35.55, "ask_size": 2.0, "iv": 0.1498, "open_interest": 9547.0, "volume": 62.0, "delta": 0.6243, "gamma": 0.006, "vega": 1.6017, "theta": -0.1074, "rho": 1.3512, "theo": 34.4468, "change": -1.36, "open": 35.99, "high": 38.11, "low": 34.01, "tick": "up", "last_trade_price": 34.48, "last_trade_time": "2026-08-28T15:54:41", "percent_change": -3.79464, "prev_day_close": 35.8400001525879}, {"option": "SPY261218P00760000", "bid": 18.21, "bid_size": 124.0, "ask": 18.27, "ask_size": 90.0, "iv": 0.149, "open_interest": 14478.0, "volume": 489.0, "delta": -0.3987, "gamma": 0.0065, "vega": 1.6239, "theta": -0.1157, "rho": -0.7986, "theo": 18.2527, "change": 0.14, "open": 17.66, "high": 18.8, "low": 16.67, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-08-28T16:00:37", "percent_change": 0.775191, "prev_day_close": 18.0600004196167}, {"option": "SPY261218C00765000", "bid": 30.35, "bid_size": 271.0, "ask": 31.49, "ask_size": 313.0, "iv": 0.1451, "open_interest": 6486.0, "volume": 69.0, "delta": 0.5954, "gamma": 0.0063, "vega": 1.6515, "theta": -0.1073, "rho": 1.2641, "theo": 30.9971, "change": -1.295, "open": 32.73, "high": 35.0, "low": 30.74, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-28T15:54:41", "percent_change": -3.99753, "prev_day_close": 32.3950004577637}, {"option": "SPY261218P00765000", "bid": 19.84, "bid_size": 122.0, "ask": 19.91, "ask_size": 122.0, "iv": 0.1454, "open_interest": 6077.0, "volume": 303.0, "delta": -0.4309, "gamma": 0.0068, "vega": 1.649, "theta": -0.1165, "rho": -0.8356, "theo": 19.8871, "change": 0.225, "open": 19.26, "high": 20.25, "low": 18.14, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-08-28T16:03:15", "percent_change": 1.14416, "prev_day_close": 19.664999961853}, {"option": "SPY261218C00770000", "bid": 27.21, "bid_size": 273.0, "ask": 28.31, "ask_size": 271.0, "iv": 0.142, "open_interest": 10912.0, "volume": 156.0, "delta": 0.5645, "gamma": 0.0065, "vega": 1.6686, "theta": -0.1064, "rho": 1.2199, "theo": 27.769, "change": -1.005, "open": 30.0, "high": 32.0, "low": 27.4, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-08-28T15:58:25", "percent_change": -3.44709, "prev_day_close": 29.1549997329712}, {"option": "SPY261218P00770000", "bid": 21.66, "bid_size": 121.0, "ask": 21.73, "ask_size": 121.0, "iv": 0.1421, "open_interest": 6620.0, "volume": 264.0, "delta": -0.4655, "gamma": 0.0072, "vega": 1.6624, "theta": -0.1169, "rho": -0.8718, "theo": 21.7066, "change": 0.23, "open": 21.07, "high": 22.32, "low": 19.84, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-08-28T16:02:30", "percent_change": 1.07226, "prev_day_close": 21.4499998092651}, {"option": "SPY261218C00775000", "bid": 24.6, "bid_size": 120.0, "ask": 24.67, "ask_size": 120.0, "iv": 0.139, "open_interest": 8964.0, "volume": 646.0, "delta": 0.5321, "gamma": 0.0067, "vega": 1.6858, "theta": -0.1053, "rho": 1.2044, "theo": 24.6449, "change": -1.275, "open": 26.71, "high": 28.64, "low": 24.7, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-08-28T16:02:51", "percent_change": -4.8935, "prev_day_close": 26.0550003051758}, {"option": "SPY261218P00775000", "bid": 23.67, "bid_size": 121.0, "ask": 23.75, "ask_size": 121.0, "iv": 0.1389, "open_interest": 2789.0, "volume": 989.0, "delta": -0.5019, "gamma": 0.0075, "vega": 1.6641, "theta": -0.1168, "rho": -0.902, "theo": 23.6957, "change": 0.11, "open": 22.7, "high": 24.43, "low": 21.54, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-08-28T15:58:35", "percent_change": 0.469684, "prev_day_close": 23.4200000762939}, {"option": "SPY261218C00780000", "bid": 21.74, "bid_size": 87.0, "ask": 21.8, "ask_size": 121.0, "iv": 0.1359, "open_interest": 26715.0, "volume": 863.0, "delta": 0.4982, "gamma": 0.0069, "vega": 1.6896, "theta": -0.1032, "rho": 1.0782, "theo": 21.7967, "change": -1.195, "open": 23.91, "high": 25.58, "low": 21.61, "tick": "no_change", "last_trade_price": 21.96, "last_trade_time": "2026-08-28T16:00:17", "percent_change": -5.16087, "prev_day_close": 23.1549997329712}, {"option": "SPY261218P00780000", "bid": 25.9, "bid_size": 120.0, "ask": 25.98, "ask_size": 120.0, "iv": 0.1359, "open_interest": 11757.0, "volume": 78.0, "delta": -0.5409, "gamma": 0.0078, "vega": 1.6487, "theta": -0.1161, "rho": -0.9281, "theo": 25.938, "change": 0.33, "open": 24.2, "high": 26.55, "low": 23.6, "tick": "down", "last_trade_price": 25.93, "last_trade_time": "2026-08-28T16:02:30", "percent_change": 1.28906, "prev_day_close": 25.5999994277954}, {"option": "SPY261218C00785000", "bid": 19.08, "bid_size": 122.0, "ask": 19.14, "ask_size": 122.0, "iv": 0.1335, "open_interest": 15101.0, "volume": 1127.0, "delta": 0.4631, "gamma": 0.007, "vega": 1.6894, "theta": -0.1008, "rho": 1.0556, "theo": 19.0855, "change": -0.93, "open": 21.15, "high": 22.69, "low": 19.19, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-08-28T14:07:30", "percent_change": -4.5499, "prev_day_close": 20.4399995803833}, {"option": "SPY261218P00785000", "bid": 28.15, "bid_size": 2.0, "ask": 28.75, "ask_size": 5.0, "iv": 0.1334, "open_interest": 1006.0, "volume": 5.0, "delta": -0.5823, "gamma": 0.008, "vega": 1.6179, "theta": -0.1148, "rho": -0.942, "theo": 28.454, "change": -2.06, "open": 27.29, "high": 27.52, "low": 25.95, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-08-28T11:02:42", "percent_change": -7.35452, "prev_day_close": 28.0100002288818}, {"option": "SPY261218C00790000", "bid": 16.62, "bid_size": 126.0, "ask": 16.69, "ask_size": 126.0, "iv": 0.1309, "open_interest": 13294.0, "volume": 138.0, "delta": 0.4275, "gamma": 0.007, "vega": 1.66, "theta": -0.0976, "rho": 0.9287, "theo": 16.652, "change": -1.2, "open": 18.45, "high": 19.9, "low": 16.52, "tick": "down", "last_trade_price": 16.73, "last_trade_time": "2026-08-28T16:05:04", "percent_change": -6.6927, "prev_day_close": 17.9300003051758}, {"option": "SPY261218P00790000", "bid": 30.46, "bid_size": 5.0, "ask": 31.76, "ask_size": 259.0, "iv": 0.1304, "open_interest": 1182.0, "volume": 21.0, "delta": -0.6244, "gamma": 0.0081, "vega": 1.5663, "theta": -0.1126, "rho": -0.9485, "theo": 31.1933, "change": 0.53, "open": 29.79, "high": 31.21, "low": 28.41, "tick": "down", "last_trade_price": 31.17, "last_trade_time": "2026-08-28T16:02:25", "percent_change": 1.72976, "prev_day_close": 30.6400003433228}, {"option": "SPY261218C00795000", "bid": 14.39, "bid_size": 71.0, "ask": 14.44, "ask_size": 71.0, "iv": 0.1289, "open_interest": 9147.0, "volume": 21.0, "delta": 0.3913, "gamma": 0.007, "vega": 1.6488, "theta": -0.094, "rho": 0.9043, "theo": 14.3814, "change": -1.33, "open": 16.45, "high": 17.28, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-28T15:00:43", "percent_change": -8.50927, "prev_day_close": 15.6299996376038}, {"option": "SPY261218P00795000", "bid": 32.54, "bid_size": 12.0, "ask": 35.68, "ask_size": 12.0, "iv": 0.1282, "open_interest": 680.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0081, "vega": 1.4974, "theta": -0.1093, "rho": -0.9378, "theo": 34.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.89, "last_trade_time": "2026-08-24T10:03:06", "percent_change": 0.0, "prev_day_close": 33.5349998474121}, {"option": "SPY261218C00800000", "bid": 12.38, "bid_size": 4.0, "ask": 12.42, "ask_size": 139.0, "iv": 0.1268, "open_interest": 20651.0, "volume": 563.0, "delta": 0.3559, "gamma": 0.0069, "vega": 1.5785, "theta": -0.0897, "rho": 0.7779, "theo": 12.3963, "change": -1.13, "open": 13.85, "high": 15.26, "low": 12.25, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-08-28T16:14:31", "percent_change": -8.34565, "prev_day_close": 13.5400004386902}, {"option": "SPY261218P00800000", "bid": 35.65, "bid_size": 10.0, "ask": 37.79, "ask_size": 2.0, "iv": 0.1214, "open_interest": 1922.0, "volume": 15.0, "delta": -0.7099, "gamma": 0.008, "vega": 1.4055, "theta": -0.1046, "rho": -0.9187, "theo": 37.4596, "change": 0.635, "open": 34.06, "high": 38.56, "low": 34.06, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-08-28T15:54:40", "percent_change": 1.7319, "prev_day_close": 36.6649990081787}, {"option": "SPY261218C00805000", "bid": 10.56, "bid_size": 108.0, "ask": 10.61, "ask_size": 148.0, "iv": 0.1253, "open_interest": 11373.0, "volume": 64.0, "delta": 0.3206, "gamma": 0.0067, "vega": 1.5491, "theta": -0.0851, "rho": 0.6881, "theo": 10.5628, "change": -1.08, "open": 12.04, "high": 13.11, "low": 10.57, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-08-28T16:09:21", "percent_change": -9.27039, "prev_day_close": 11.6500000953674}, {"option": "SPY261218P00805000", "bid": 39.06, "bid_size": 10.0, "ask": 42.45, "ask_size": 10.0, "iv": 0.1233, "open_interest": 30.0, "volume": 1.0, "delta": -0.7516, "gamma": 0.0078, "vega": 1.2994, "theta": -0.0987, "rho": -0.8934, "theo": 40.9781, "change": -0.055, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-28T12:15:04", "percent_change": -0.137312, "prev_day_close": 40.0550003051758}, {"option": "SPY261218C00810000", "bid": 8.95, "bid_size": 154.0, "ask": 9.0, "ask_size": 154.0, "iv": 0.1235, "open_interest": 14844.0, "volume": 4446.0, "delta": 0.2871, "gamma": 0.0065, "vega": 1.4506, "theta": -0.0798, "rho": 0.6336, "theo": 8.9988, "change": -1.015, "open": 10.43, "high": 11.45, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-28T16:09:19", "percent_change": -10.1856, "prev_day_close": 9.96499967575073}, {"option": "SPY261218P00810000", "bid": 42.8, "bid_size": 1.0, "ask": 46.17, "ask_size": 10.0, "iv": 0.1214, "open_interest": 105.0, "volume": 1.0, "delta": -0.7915, "gamma": 0.0074, "vega": 1.1727, "theta": -0.0913, "rho": -0.8554, "theo": 44.7406, "change": -0.935, "open": 42.75, "high": 42.75, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-08-28T09:34:36", "percent_change": -2.14032, "prev_day_close": 43.6849994659424}, {"option": "SPY261218C00815000", "bid": 7.55, "bid_size": 159.0, "ask": 7.59, "ask_size": 86.0, "iv": 0.1223, "open_interest": 12058.0, "volume": 949.0, "delta": 0.2546, "gamma": 0.0062, "vega": 1.3927, "theta": -0.0744, "rho": 0.5469, "theo": 7.571, "change": -0.925, "open": 8.72, "high": 9.87, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-28T16:09:21", "percent_change": -10.9145, "prev_day_close": 8.47499990463257}, {"option": "SPY261218P00815000", "bid": 46.79, "bid_size": 1.0, "ask": 50.14, "ask_size": 10.0, "iv": 0.1197, "open_interest": 37.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0068, "vega": 1.0428, "theta": -0.0826, "rho": -0.817, "theo": 48.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.42, "last_trade_time": "2026-08-27T11:54:48", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "SPY261218C00820000", "bid": 6.33, "bid_size": 120.0, "ask": 6.37, "ask_size": 165.0, "iv": 0.121, "open_interest": 13294.0, "volume": 33.0, "delta": 0.2244, "gamma": 0.0058, "vega": 1.2877, "theta": -0.0686, "rho": 0.5024, "theo": 6.3648, "change": -0.565, "open": 7.0, "high": 8.4, "low": 6.5, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-28T15:57:23", "percent_change": -7.88555, "prev_day_close": 7.16499996185303}, {"option": "SPY261218P00820000", "bid": 51.01, "bid_size": 1.0, "ask": 54.33, "ask_size": 10.0, "iv": 0.1183, "open_interest": 645.0, "volume": 16.0, "delta": -0.8624, "gamma": 0.0061, "vega": 0.8996, "theta": -0.0727, "rho": -0.7702, "theo": 52.9047, "change": 0.08, "open": 50.09, "high": 52.5, "low": 50.09, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-28T12:21:34", "percent_change": 0.152613, "prev_day_close": 52.4200000762939}, {"option": "SPY261218C00825000", "bid": 5.27, "bid_size": 171.0, "ask": 5.31, "ask_size": 325.0, "iv": 0.1201, "open_interest": 13896.0, "volume": 1145.0, "delta": 0.1958, "gamma": 0.0054, "vega": 1.2059, "theta": -0.0627, "rho": 0.4213, "theo": 5.2878, "change": -0.64, "open": 6.28, "high": 7.07, "low": 5.24, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-08-28T15:20:58", "percent_change": -10.6312, "prev_day_close": 6.02000021934509}, {"option": "SPY261218P00825000", "bid": 55.43, "bid_size": 1.0, "ask": 58.72, "ask_size": 1.0, "iv": 0.1173, "open_interest": 256.0, "volume": 60.0, "delta": -0.8922, "gamma": 0.0054, "vega": 0.7643, "theta": -0.0623, "rho": -0.7234, "theo": 57.2604, "change": -3.545, "open": 53.02, "high": 53.02, "low": 52.51, "tick": "up", "last_trade_price": 52.66, "last_trade_time": "2026-08-28T11:17:06", "percent_change": -6.30727, "prev_day_close": 56.2049999237061}, {"option": "SPY261218C00830000", "bid": 4.36, "bid_size": 177.0, "ask": 4.4, "ask_size": 339.0, "iv": 0.1192, "open_interest": 11714.0, "volume": 66.0, "delta": 0.1699, "gamma": 0.005, "vega": 1.1046, "theta": -0.0568, "rho": 0.3881, "theo": 4.3819, "change": -0.525, "open": 5.43, "high": 6.01, "low": 4.35, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-08-28T15:50:09", "percent_change": -10.427, "prev_day_close": 5.03500008583069}, {"option": "SPY261218P00830000", "bid": 60.01, "bid_size": 1.0, "ask": 63.28, "ask_size": 1.0, "iv": 0.1168, "open_interest": 617.0, "volume": 15.0, "delta": -0.9179, "gamma": 0.0046, "vega": 0.6242, "theta": -0.0516, "rho": -0.6673, "theo": 61.7722, "change": -1.595, "open": 59.03, "high": 59.1, "low": 59.03, "tick": "no_change", "last_trade_price": 59.1, "last_trade_time": "2026-08-28T09:47:17", "percent_change": -2.62789, "prev_day_close": 60.6949996948242}, {"option": "SPY261218C00835000", "bid": 3.58, "bid_size": 358.0, "ask": 3.62, "ask_size": 360.0, "iv": 0.1184, "open_interest": 9782.0, "volume": 154.0, "delta": 0.1461, "gamma": 0.0046, "vega": 1.0072, "theta": -0.051, "rho": 0.3151, "theo": 3.5996, "change": -0.485, "open": 4.18, "high": 4.97, "low": 3.55, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T15:50:53", "percent_change": -11.589, "prev_day_close": 4.18499994277954}, {"option": "SPY261218P00835000", "bid": 64.72, "bid_size": 1.0, "ask": 67.97, "ask_size": 1.0, "iv": 0.1168, "open_interest": 2.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.004, "vega": 0.502, "theta": -0.0414, "rho": -0.6203, "theo": 66.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.72, "last_trade_time": "2026-08-27T11:54:48", "percent_change": 0.0, "prev_day_close": 65.2900009155274}, {"option": "SPY261218C00840000", "bid": 2.93, "bid_size": 205.0, "ask": 2.96, "ask_size": 205.0, "iv": 0.1177, "open_interest": 8390.0, "volume": 23.0, "delta": 0.1246, "gamma": 0.0041, "vega": 0.9164, "theta": -0.0454, "rho": 0.2923, "theo": 2.9403, "change": -0.415, "open": 3.68, "high": 4.18, "low": 3.01, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-28T15:58:54", "percent_change": -12.0116, "prev_day_close": 3.45500004291534}, {"option": "SPY261218P00840000", "bid": 69.52, "bid_size": 1.0, "ask": 72.76, "ask_size": 1.0, "iv": 0.1173, "open_interest": 2.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0034, "vega": 0.3801, "theta": -0.0364, "rho": -0.4606, "theo": 71.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.34, "last_trade_time": "2026-08-25T10:01:54", "percent_change": 0.0, "prev_day_close": 69.995002746582}, {"option": "SPY261218C00845000", "bid": 2.38, "bid_size": 537.0, "ask": 2.41, "ask_size": 220.0, "iv": 0.1171, "open_interest": 4497.0, "volume": 5.0, "delta": 0.1058, "gamma": 0.0037, "vega": 0.8144, "theta": -0.0401, "rho": 0.2295, "theo": 2.3963, "change": -0.38, "open": 3.25, "high": 3.25, "low": 2.44, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-28T14:40:13", "percent_change": -13.3803, "prev_day_close": 2.83999991416931}, {"option": "SPY261218P00845000", "bid": 74.38, "bid_size": 1.0, "ask": 77.62, "ask_size": 1.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0029, "vega": 0.2653, "theta": -0.0404, "rho": -0.3777, "theo": 75.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.29, "last_trade_time": "2026-08-25T10:01:54", "percent_change": 0.0, "prev_day_close": 74.7950019836426}, {"option": "SPY261218C00850000", "bid": 1.93, "bid_size": 171.0, "ask": 1.96, "ask_size": 574.0, "iv": 0.1167, "open_interest": 11533.0, "volume": 178.0, "delta": 0.089, "gamma": 0.0032, "vega": 0.7367, "theta": -0.0351, "rho": 0.2146, "theo": 1.9339, "change": -0.37, "open": 2.48, "high": 2.82, "low": 1.92, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-28T15:19:59", "percent_change": -15.9483, "prev_day_close": 2.3199999332428}, {"option": "SPY261218P00850000", "bid": 79.3, "bid_size": 1.0, "ask": 82.52, "ask_size": 1.0, "iv": 0.1168, "open_interest": 3.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0019, "vega": 0.1581, "theta": -0.0216, "rho": -0.1474, "theo": 80.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-08-20T13:22:33", "percent_change": 0.0, "prev_day_close": 79.6599998474121}, {"option": "SPY261218C00855000", "bid": 1.56, "bid_size": 185.0, "ask": 1.58, "ask_size": 134.0, "iv": 0.1163, "open_interest": 3924.0, "volume": 13.0, "delta": 0.0749, "gamma": 0.0029, "vega": 0.6418, "theta": -0.0307, "rho": 0.1634, "theo": 1.5723, "change": -0.29, "open": 1.99, "high": 1.99, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T15:34:58", "percent_change": -15.3439, "prev_day_close": 1.88999998569489}, {"option": "SPY261218P00855000", "bid": 84.23, "bid_size": 1.0, "ask": 87.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0729, "theta": -0.0003, "rho": -0.0049, "theo": 85.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.72, "last_trade_time": "2026-08-20T13:22:33", "percent_change": 0.0, "prev_day_close": 84.6599998474121}, {"option": "SPY261218C00860000", "bid": 1.26, "bid_size": 203.0, "ask": 1.28, "ask_size": 434.0, "iv": 0.1164, "open_interest": 5195.0, "volume": 68.0, "delta": 0.0624, "gamma": 0.0025, "vega": 0.5754, "theta": -0.0266, "rho": 0.1537, "theo": 1.2615, "change": -0.255, "open": 1.64, "high": 1.9, "low": 1.27, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-28T15:23:53", "percent_change": -16.6124, "prev_day_close": 1.5349999666214}, {"option": "SPY261218P00860000", "bid": 89.19, "bid_size": 1.0, "ask": 92.42, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0269, "theta": 0.0, "rho": 0.0, "theo": 90.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-08-20T13:22:33", "percent_change": 0.0, "prev_day_close": 89.6449966430664}, {"option": "SPY261218C00865000", "bid": 1.02, "bid_size": 147.0, "ask": 1.04, "ask_size": 665.0, "iv": 0.1163, "open_interest": 1769.0, "volume": 55.0, "delta": 0.0524, "gamma": 0.0022, "vega": 0.4974, "theta": -0.0231, "rho": 0.1143, "theo": 1.0299, "change": -0.19, "open": 1.53, "high": 1.53, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T14:30:07", "percent_change": -15.2, "prev_day_close": 1.25}, {"option": "SPY261218P00865000", "bid": 94.16, "bid_size": 1.0, "ask": 97.38, "ask_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": 95.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.71, "last_trade_time": "2026-08-20T13:22:33", "percent_change": 0.0, "prev_day_close": 94.6399993896484}, {"option": "SPY261218C00870000", "bid": 0.83, "bid_size": 159.0, "ask": 0.85, "ask_size": 718.0, "iv": 0.1166, "open_interest": 2315.0, "volume": 28.0, "delta": 0.0437, "gamma": 0.0019, "vega": 0.4395, "theta": -0.02, "rho": 0.1074, "theo": 0.8331, "change": -0.085, "open": 1.28, "high": 1.3, "low": 0.92, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-08-28T12:24:36", "percent_change": -8.37438, "prev_day_close": 1.01499998569489}, {"option": "SPY261218P00870000", "bid": 99.14, "bid_size": 1.0, "ask": 102.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.69, "last_trade_time": "2026-08-20T13:22:33", "percent_change": 0.0, "prev_day_close": 99.6399993896484}, {"option": "SPY261218C00875000", "bid": 0.68, "bid_size": 268.0, "ask": 0.69, "ask_size": 169.0, "iv": 0.117, "open_interest": 3744.0, "volume": 20.0, "delta": 0.0367, "gamma": 0.0016, "vega": 0.383, "theta": -0.0174, "rho": 0.0792, "theo": 0.6844, "change": -0.115, "open": 0.91, "high": 0.91, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T14:14:48", "percent_change": -13.9394, "prev_day_close": 0.824999988079071}, {"option": "SPY261218P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.71, "last_trade_time": "2026-08-20T13:22:33", "percent_change": 0.0, "prev_day_close": 104.645000457764}, {"option": "SPY261218C00880000", "bid": 0.56, "bid_size": 178.0, "ask": 0.57, "ask_size": 806.0, "iv": 0.1177, "open_interest": 3361.0, "volume": 8.0, "delta": 0.0308, "gamma": 0.0014, "vega": 0.331, "theta": -0.0151, "rho": 0.0734, "theo": 0.562, "change": -0.085, "open": 0.83, "high": 0.83, "low": 0.55, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:55:42", "percent_change": -12.5926, "prev_day_close": 0.675000011920929}, {"option": "SPY261218P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.71, "last_trade_time": "2026-08-20T13:22:34", "percent_change": 0.0, "prev_day_close": 109.645000457764}, {"option": "SPY261218C00885000", "bid": 0.46, "bid_size": 837.0, "ask": 0.48, "ask_size": 839.0, "iv": 0.1185, "open_interest": 2939.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0012, "vega": 0.2959, "theta": -0.0132, "rho": 0.0556, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-17T15:04:47", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SPY261218P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.69, "last_trade_time": "2026-08-20T13:22:34", "percent_change": 0.0, "prev_day_close": 114.655002593994}, {"option": "SPY261218C00890000", "bid": 0.39, "bid_size": 192.0, "ask": 0.4, "ask_size": 866.0, "iv": 0.1194, "open_interest": 2216.0, "volume": 10.0, "delta": 0.0224, "gamma": 0.001, "vega": 0.259, "theta": -0.0116, "rho": 0.05, "theo": 0.3959, "change": -0.065, "open": 0.44, "high": 0.44, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T15:09:42", "percent_change": -13.9785, "prev_day_close": 0.465000003576279}, {"option": "SPY261218P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 119.645000457764}, {"option": "SPY261218C00895000", "bid": 0.33, "bid_size": 872.0, "ask": 0.34, "ask_size": 872.0, "iv": 0.1208, "open_interest": 1317.0, "volume": 23.0, "delta": 0.0191, "gamma": 0.0009, "vega": 0.2304, "theta": -0.0103, "rho": 0.0403, "theo": 0.3331, "change": -0.035, "open": 0.39, "high": 0.39, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:09:42", "percent_change": -9.09091, "prev_day_close": 0.384999990463257}, {"option": "SPY261218P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.645000457764}, {"option": "SPY261218C00900000", "bid": 0.28, "bid_size": 872.0, "ask": 0.29, "ask_size": 872.0, "iv": 0.1219, "open_interest": 8442.0, "volume": 162.0, "delta": 0.0166, "gamma": 0.0008, "vega": 0.2057, "theta": -0.0092, "rho": 0.0353, "theo": 0.2886, "change": -0.035, "open": 0.38, "high": 0.39, "low": 0.28, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:24:07", "percent_change": -10.7692, "prev_day_close": 0.325000002980232}, {"option": "SPY261218P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "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": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.02, "last_trade_time": "2026-08-17T12:56:08", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "SPY261218C00905000", "bid": 0.24, "bid_size": 872.0, "ask": 0.26, "ask_size": 872.0, "iv": 0.1235, "open_interest": 2603.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0007, "vega": 0.1836, "theta": -0.0083, "rho": 0.0323, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-27T15:10:56", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPY261218P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.09, "last_trade_time": "2026-08-13T16:05:54", "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "SPY261218C00910000", "bid": 0.21, "bid_size": 872.0, "ask": 0.22, "ask_size": 5.0, "iv": 0.1251, "open_interest": 3982.0, "volume": 20.0, "delta": 0.0127, "gamma": 0.0006, "vega": 0.1637, "theta": -0.0075, "rho": 0.0309, "theo": 0.2181, "change": 0.065, "open": 0.32, "high": 0.32, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T11:00:16", "percent_change": 26.5306, "prev_day_close": 0.244999997317791}, {"option": "SPY261218P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.32, "last_trade_time": "2025-09-17T15:56:46", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "SPY261218C00915000", "bid": 0.19, "bid_size": 872.0, "ask": 0.2, "ask_size": 872.0, "iv": 0.1272, "open_interest": 2387.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0006, "vega": 0.1495, "theta": -0.0068, "rho": 0.0238, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T12:31:12", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "SPY261218P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.654998779297}, {"option": "SPY261218C00920000", "bid": 0.17, "bid_size": 193.0, "ask": 0.18, "ask_size": 872.0, "iv": 0.129, "open_interest": 705.0, "volume": 4.0, "delta": 0.0101, "gamma": 0.0005, "vega": 0.1359, "theta": -0.0063, "rho": 0.0216, "theo": 0.1732, "change": 0.045, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T11:31:49", "percent_change": 23.0769, "prev_day_close": 0.195000000298023}, {"option": "SPY261218P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.654998779297}, {"option": "SPY261218C00925000", "bid": 0.15, "bid_size": 872.0, "ask": 0.16, "ask_size": 872.0, "iv": 0.1307, "open_interest": 1236.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.1235, "theta": -0.0058, "rho": 0.0202, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-25T15:48:13", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY261218P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.05, "last_trade_time": "2025-11-06T13:51:45", "percent_change": 0.0, "prev_day_close": 154.660003662109}, {"option": "SPY261218C00930000", "bid": 0.13, "bid_size": 872.0, "ask": 0.14, "ask_size": 5.0, "iv": 0.1322, "open_interest": 1709.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.1118, "theta": -0.0053, "rho": 0.0194, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T14:24:37", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SPY261218P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-05-15T16:00:49", "percent_change": 0.0, "prev_day_close": 159.654998779297}, {"option": "SPY261218C00935000", "bid": 0.12, "bid_size": 872.0, "ask": 0.13, "ask_size": 872.0, "iv": 0.1344, "open_interest": 1991.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.1036, "theta": -0.0049, "rho": 0.0154, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T09:38:04", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY261218P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.55, "last_trade_time": "2025-12-30T15:54:05", "percent_change": 0.0, "prev_day_close": 164.654998779297}, {"option": "SPY261218C00940000", "bid": 0.11, "bid_size": 872.0, "ask": 0.12, "ask_size": 872.0, "iv": 0.1364, "open_interest": 432.0, "volume": 4.0, "delta": 0.0066, "gamma": 0.0003, "vega": 0.0954, "theta": -0.0046, "rho": 0.014, "theo": 0.1149, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T11:31:49", "percent_change": 20.0, "prev_day_close": 0.12499999627471}, {"option": "SPY261218P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 169.654998779297}, {"option": "SPY261218C00945000", "bid": 0.1, "bid_size": 872.0, "ask": 0.11, "ask_size": 872.0, "iv": 0.1383, "open_interest": 56.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0003, "vega": 0.0879, "theta": -0.0042, "rho": 0.013, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T16:13:22", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY261218P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.87, "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": 174.680000305176}, {"option": "SPY261218C00950000", "bid": 0.09, "bid_size": 943.0, "ask": 0.1, "ask_size": 872.0, "iv": 0.1401, "open_interest": 11434.0, "volume": 12.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.081, "theta": -0.004, "rho": 0.0123, "theo": 0.0962, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T12:01:37", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "SPY261218P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.87, "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": 179.645004272461}, {"option": "SPY261218C00955000", "bid": 0.08, "bid_size": 872.0, "ask": 0.09, "ask_size": 872.0, "iv": 0.1418, "open_interest": 77.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0741, "theta": -0.0037, "rho": 0.0118, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T10:54:57", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY261218P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.87, "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": 184.654998779297}, {"option": "SPY261218C00960000", "bid": 0.07, "bid_size": 872.0, "ask": 0.09, "ask_size": 872.0, "iv": 0.1441, "open_interest": 943.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0688, "theta": -0.0034, "rho": 0.0096, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T13:13:48", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY261218P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.87, "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": 189.654998779297}, {"option": "SPY261218C00965000", "bid": 0.07, "bid_size": 872.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1462, "open_interest": 569.0, "volume": 1.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0643, "theta": -0.0032, "rho": 0.0088, "theo": 0.0742, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 20.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY261218P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.43, "last_trade_time": "2026-08-21T15:50:12", "percent_change": 0.0, "prev_day_close": 194.645004272461}, {"option": "SPY261218C00970000", "bid": 0.06, "bid_size": 872.0, "ask": 0.07, "ask_size": 193.0, "iv": 0.1471, "open_interest": 1019.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0598, "theta": -0.003, "rho": 0.0082, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-26T11:57:56", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY261218P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.41, "last_trade_time": "2026-08-21T15:50:12", "percent_change": 0.0, "prev_day_close": 199.654998779297}, {"option": "SPY261218C00975000", "bid": 0.06, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1501, "open_interest": 1070.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0556, "theta": -0.0029, "rho": 0.0077, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T10:26:02", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY261218P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 205.87, "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": 204.654998779297}, {"option": "SPY261218C00980000", "bid": 0.05, "bid_size": 872.0, "ask": 0.06, "ask_size": 178.0, "iv": 0.1507, "open_interest": 1297.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0516, "theta": -0.0027, "rho": 0.0073, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T11:20:57", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY261218P00980000", "bid": 209.13, "bid_size": 1.0, "ask": 212.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.07, "last_trade_time": "2026-08-20T10:39:35", "percent_change": 0.0, "prev_day_close": 209.654998779297}, {"option": "SPY261218C00985000", "bid": 0.05, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1537, "open_interest": 419.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0478, "theta": -0.0025, "rho": 0.0071, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-17T10:51:49", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY261218P00985000", "bid": 214.13, "bid_size": 1.0, "ask": 217.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 215.87, "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": 214.654998779297}, {"option": "SPY261218C00990000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1553, "open_interest": 866.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0448, "theta": -0.0024, "rho": 0.0059, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-14T10:34:15", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY261218P00990000", "bid": 219.13, "bid_size": 1.0, "ask": 222.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.87, "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": 219.654998779297}, {"option": "SPY261218C00995000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1566, "open_interest": 2294.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0417, "theta": -0.0022, "rho": 0.0054, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:17:00", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY261218P00995000", "bid": 224.13, "bid_size": 1.0, "ask": 227.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.87, "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": 224.654998779297}, {"option": "SPY261218C01000000", "bid": 0.04, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1594, "open_interest": 2876.0, "volume": 3.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0391, "theta": -0.0021, "rho": 0.005, "theo": 0.0435, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T09:56:35", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY261218P01000000", "bid": 229.13, "bid_size": 1.0, "ask": 232.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.57, "last_trade_time": "2026-06-17T11:24:37", "percent_change": 0.0, "prev_day_close": 229.654998779297}, {"option": "SPY261231C00460000", "bid": 312.5, "bid_size": 10.0, "ask": 315.72, "ask_size": 1.0, "iv": 0.4313, "open_interest": 21.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.1347, "theta": -0.0212, "rho": 1.3477, "theo": 313.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.17, "last_trade_time": "2026-08-20T16:11:41", "percent_change": 0.0, "prev_day_close": 315.274993896484}, {"option": "SPY261231P00460000", "bid": 0.8, "bid_size": 157.0, "ask": 0.81, "ask_size": 323.0, "iv": 0.4174, "open_interest": 991.0, "volume": 263.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.1439, "theta": -0.0226, "rho": -0.0324, "theo": 0.8067, "change": 0.015, "open": 0.79, "high": 0.8, "low": 0.76, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T12:56:33", "percent_change": 1.91083, "prev_day_close": 0.784999996423721}, {"option": "SPY261231C00465000", "bid": 307.6, "bid_size": 1.0, "ask": 310.82, "ask_size": 1.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.1398, "theta": -0.0219, "rho": 1.3612, "theo": 309.0209, "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": 310.369995117188}, {"option": "SPY261231P00465000", "bid": 0.83, "bid_size": 326.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.4118, "open_interest": 302.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.15, "theta": -0.0233, "rho": -0.034, "theo": 0.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-20T13:11:23", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "SPY261231C00470000", "bid": 302.7, "bid_size": 1.0, "ask": 305.92, "ask_size": 1.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.145, "theta": -0.0226, "rho": 1.3746, "theo": 304.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.11, "last_trade_time": "2026-04-29T15:11:01", "percent_change": 0.0, "prev_day_close": 305.470001220703}, {"option": "SPY261231P00470000", "bid": 0.87, "bid_size": 330.0, "ask": 0.88, "ask_size": 330.0, "iv": 0.4069, "open_interest": 55.0, "volume": 1.0, "delta": -0.0132, "gamma": 0.0002, "vega": 0.1564, "theta": -0.024, "rho": -0.0357, "theo": 0.8764, "change": 0.005, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T15:15:02", "percent_change": 0.584793, "prev_day_close": 0.855000019073486}, {"option": "SPY261231C00475000", "bid": 297.8, "bid_size": 1.0, "ask": 301.02, "ask_size": 1.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.1503, "theta": -0.0233, "rho": 1.3881, "theo": 299.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.28, "last_trade_time": "2026-07-09T11:19:48", "percent_change": 0.0, "prev_day_close": 300.570007324219}, {"option": "SPY261231P00475000", "bid": 0.91, "bid_size": 74.0, "ask": 0.92, "ask_size": 334.0, "iv": 0.4018, "open_interest": 311.0, "volume": 250.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.1632, "theta": -0.0247, "rho": -0.0374, "theo": 0.9136, "change": -0.01, "open": 0.89, "high": 0.89, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T11:40:39", "percent_change": -1.12359, "prev_day_close": 0.889999985694885}, {"option": "SPY261231C00480000", "bid": 292.9, "bid_size": 1.0, "ask": 296.12, "ask_size": 1.0, "iv": 0.4081, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.1558, "theta": -0.0241, "rho": 1.4015, "theo": 294.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.0, "last_trade_time": "2026-06-22T14:44:07", "percent_change": 0.0, "prev_day_close": 295.674987792969}, {"option": "SPY261231P00480000", "bid": 0.95, "bid_size": 75.0, "ask": 0.96, "ask_size": 338.0, "iv": 0.3967, "open_interest": 16147.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0002, "vega": 0.1703, "theta": -0.0254, "rho": -0.0393, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-20T15:09:47", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPY261231C00485000", "bid": 288.0, "bid_size": 1.0, "ask": 291.22, "ask_size": 1.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.1652, "theta": -0.0248, "rho": 1.4148, "theo": 289.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.52, "last_trade_time": "2026-07-13T12:29:16", "percent_change": 0.0, "prev_day_close": 290.779998779297}, {"option": "SPY261231P00485000", "bid": 0.99, "bid_size": 341.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.3915, "open_interest": 363.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.1779, "theta": -0.0262, "rho": -0.0413, "theo": 0.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-10T16:14:49", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "SPY261231C00490000", "bid": 283.11, "bid_size": 1.0, "ask": 286.33, "ask_size": 1.0, "iv": 0.3966, "open_interest": 4.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1752, "theta": -0.0256, "rho": 1.4281, "theo": 284.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.57, "last_trade_time": "2026-08-20T11:10:58", "percent_change": 0.0, "prev_day_close": 285.885009765625}, {"option": "SPY261231P00490000", "bid": 1.03, "bid_size": 346.0, "ask": 1.05, "ask_size": 346.0, "iv": 0.3865, "open_interest": 6963.0, "volume": 20.0, "delta": -0.0161, "gamma": 0.0002, "vega": 0.1863, "theta": -0.027, "rho": -0.0434, "theo": 1.0359, "change": 0.025, "open": 1.03, "high": 1.04, "low": 1.03, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-28T10:09:46", "percent_change": 2.46306, "prev_day_close": 1.01499998569489}, {"option": "SPY261231C00495000", "bid": 278.22, "bid_size": 1.0, "ask": 281.44, "ask_size": 1.0, "iv": 0.3912, "open_interest": 1.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0002, "vega": 0.1853, "theta": -0.0264, "rho": 1.444, "theo": 279.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.97, "last_trade_time": "2026-03-23T09:30:37", "percent_change": 0.0, "prev_day_close": 280.994995117188}, {"option": "SPY261231P00495000", "bid": 1.08, "bid_size": 351.0, "ask": 1.09, "ask_size": 351.0, "iv": 0.3815, "open_interest": 179.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0002, "vega": 0.1946, "theta": -0.0278, "rho": -0.0456, "theo": 1.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-17T10:09:10", "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "SPY261231C00500000", "bid": 273.32, "bid_size": 1.0, "ask": 276.55, "ask_size": 1.0, "iv": 0.3854, "open_interest": 201.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0002, "vega": 0.1926, "theta": -0.0272, "rho": 1.4568, "theo": 274.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.92, "last_trade_time": "2026-08-27T15:43:11", "percent_change": 0.0, "prev_day_close": 276.105010986328}, {"option": "SPY261231P00500000", "bid": 1.12, "bid_size": 355.0, "ask": 1.14, "ask_size": 355.0, "iv": 0.3763, "open_interest": 1294.0, "volume": 2.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.203, "theta": -0.0287, "rho": -0.0481, "theo": 1.1276, "change": 0.025, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-28T09:54:12", "percent_change": 2.26244, "prev_day_close": 1.10500001907349}, {"option": "SPY261231C00505000", "bid": 268.43, "bid_size": 10.0, "ask": 271.66, "ask_size": 1.0, "iv": 0.3798, "open_interest": 14.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.2002, "theta": -0.0281, "rho": 1.4695, "theo": 269.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.06, "last_trade_time": "2026-04-01T09:42:28", "percent_change": 0.0, "prev_day_close": 271.214996337891}, {"option": "SPY261231P00505000", "bid": 1.17, "bid_size": 360.0, "ask": 1.19, "ask_size": 360.0, "iv": 0.3713, "open_interest": 372.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0003, "vega": 0.2114, "theta": -0.0296, "rho": -0.0504, "theo": 1.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-25T10:17:07", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "SPY261231C00510000", "bid": 263.55, "bid_size": 1.0, "ask": 266.77, "ask_size": 1.0, "iv": 0.3745, "open_interest": 25.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0003, "vega": 0.208, "theta": -0.029, "rho": 1.4822, "theo": 264.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.42, "last_trade_time": "2026-08-10T15:30:04", "percent_change": 0.0, "prev_day_close": 266.330001831055}, {"option": "SPY261231P00510000", "bid": 1.23, "bid_size": 75.0, "ask": 1.24, "ask_size": 365.0, "iv": 0.3665, "open_interest": 735.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0003, "vega": 0.2202, "theta": -0.0304, "rho": -0.0528, "theo": 1.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-27T15:31:14", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "SPY261231C00515000", "bid": 258.66, "bid_size": 1.0, "ask": 261.88, "ask_size": 1.0, "iv": 0.3688, "open_interest": 2.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0003, "vega": 0.2159, "theta": -0.0299, "rho": 1.4947, "theo": 260.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.89, "last_trade_time": "2026-06-23T12:03:56", "percent_change": 0.0, "prev_day_close": 261.440002441406}, {"option": "SPY261231P00515000", "bid": 1.28, "bid_size": 370.0, "ask": 1.3, "ask_size": 370.0, "iv": 0.3614, "open_interest": 117.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0003, "vega": 0.2296, "theta": -0.0314, "rho": -0.0554, "theo": 1.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-25T11:11:53", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "SPY261231C00520000", "bid": 253.78, "bid_size": 1.0, "ask": 257.0, "ask_size": 1.0, "iv": 0.3636, "open_interest": 16.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0003, "vega": 0.224, "theta": -0.0308, "rho": 1.5072, "theo": 255.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.76, "last_trade_time": "2026-08-10T15:29:16", "percent_change": 0.0, "prev_day_close": 256.555000305176}, {"option": "SPY261231P00520000", "bid": 1.34, "bid_size": 5.0, "ask": 1.35, "ask_size": 369.0, "iv": 0.3566, "open_interest": 688.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0003, "vega": 0.2395, "theta": -0.0323, "rho": -0.0583, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-27T11:04:15", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "SPY261231C00525000", "bid": 248.9, "bid_size": 10.0, "ask": 252.12, "ask_size": 1.0, "iv": 0.3584, "open_interest": 6.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0003, "vega": 0.2322, "theta": -0.0318, "rho": 1.5196, "theo": 250.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.19, "last_trade_time": "2026-08-11T15:26:59", "percent_change": 0.0, "prev_day_close": 251.680000305176}, {"option": "SPY261231P00525000", "bid": 1.39, "bid_size": 371.0, "ask": 1.41, "ask_size": 371.0, "iv": 0.3515, "open_interest": 375.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0003, "vega": 0.25, "theta": -0.0333, "rho": -0.0612, "theo": 1.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-08-25T13:53:22", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "SPY261231C00530000", "bid": 244.02, "bid_size": 1.0, "ask": 247.24, "ask_size": 1.0, "iv": 0.3531, "open_interest": 11.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.2456, "theta": -0.0328, "rho": 1.532, "theo": 245.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.06, "last_trade_time": "2026-06-05T10:20:11", "percent_change": 0.0, "prev_day_close": 246.805000305176}, {"option": "SPY261231P00530000", "bid": 1.46, "bid_size": 5.0, "ask": 1.47, "ask_size": 81.0, "iv": 0.3468, "open_interest": 795.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0004, "vega": 0.2613, "theta": -0.0343, "rho": -0.0645, "theo": 1.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-27T10:27:52", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "SPY261231C00535000", "bid": 239.15, "bid_size": 10.0, "ask": 242.37, "ask_size": 1.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0004, "vega": 0.26, "theta": -0.0338, "rho": 1.5442, "theo": 240.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.51, "last_trade_time": "2026-06-11T13:19:59", "percent_change": 0.0, "prev_day_close": 241.930000305176}, {"option": "SPY261231P00535000", "bid": 1.52, "bid_size": 371.0, "ask": 1.54, "ask_size": 371.0, "iv": 0.3419, "open_interest": 15117.0, "volume": 22.0, "delta": -0.0253, "gamma": 0.0004, "vega": 0.2735, "theta": -0.0353, "rho": -0.0679, "theo": 1.5238, "change": -0.005, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-28T11:47:59", "percent_change": -0.334448, "prev_day_close": 1.49500000476837}, {"option": "SPY261231C00540000", "bid": 234.28, "bid_size": 10.0, "ask": 237.5, "ask_size": 1.0, "iv": 0.3428, "open_interest": 22.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0004, "vega": 0.2739, "theta": -0.0348, "rho": 1.5601, "theo": 235.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-08-07T12:47:12", "percent_change": 0.0, "prev_day_close": 237.059997558594}, {"option": "SPY261231P00540000", "bid": 1.59, "bid_size": 81.0, "ask": 1.61, "ask_size": 370.0, "iv": 0.3372, "open_interest": 556.0, "volume": 30.0, "delta": -0.0266, "gamma": 0.0004, "vega": 0.2859, "theta": -0.0364, "rho": -0.0716, "theo": 1.5923, "change": 0.04, "open": 1.56, "high": 1.6, "low": 1.56, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T10:00:00", "percent_change": 2.5641, "prev_day_close": 1.56000000238419}, {"option": "SPY261231C00545000", "bid": 229.41, "bid_size": 10.0, "ask": 232.63, "ask_size": 1.0, "iv": 0.3375, "open_interest": 4.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0004, "vega": 0.285, "theta": -0.0359, "rho": 1.5716, "theo": 230.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 223.7, "last_trade_time": "2026-06-15T12:17:00", "percent_change": 0.0, "prev_day_close": 232.194999694824}, {"option": "SPY261231P00545000", "bid": 1.66, "bid_size": 369.0, "ask": 1.68, "ask_size": 369.0, "iv": 0.3323, "open_interest": 1116.0, "volume": 3.0, "delta": -0.0281, "gamma": 0.0004, "vega": 0.2981, "theta": -0.0374, "rho": -0.0755, "theo": 1.6645, "change": -0.035, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T10:49:30", "percent_change": -2.14067, "prev_day_close": 1.63499999046326}, {"option": "SPY261231C00550000", "bid": 224.55, "bid_size": 1.0, "ask": 227.77, "ask_size": 1.0, "iv": 0.3326, "open_interest": 24.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0004, "vega": 0.2964, "theta": -0.037, "rho": 1.583, "theo": 226.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.09, "last_trade_time": "2026-08-10T11:07:16", "percent_change": 0.0, "prev_day_close": 227.334999084473}, {"option": "SPY261231P00550000", "bid": 1.73, "bid_size": 369.0, "ask": 1.75, "ask_size": 81.0, "iv": 0.3273, "open_interest": 2140.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0005, "vega": 0.3105, "theta": -0.0386, "rho": -0.0791, "theo": 1.7406, "change": -0.015, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-28T10:36:31", "percent_change": -0.879768, "prev_day_close": 1.70500004291534}, {"option": "SPY261231C00555000", "bid": 219.69, "bid_size": 10.0, "ask": 222.91, "ask_size": 1.0, "iv": 0.3275, "open_interest": 31.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0005, "vega": 0.308, "theta": -0.0381, "rho": 1.5941, "theo": 221.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.69, "last_trade_time": "2026-08-10T11:52:59", "percent_change": 0.0, "prev_day_close": 222.475006103516}, {"option": "SPY261231P00555000", "bid": 1.81, "bid_size": 369.0, "ask": 1.83, "ask_size": 81.0, "iv": 0.3227, "open_interest": 628.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0005, "vega": 0.3236, "theta": -0.0397, "rho": -0.083, "theo": 1.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-08-27T09:31:55", "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "SPY261231C00560000", "bid": 214.83, "bid_size": 10.0, "ask": 218.05, "ask_size": 1.0, "iv": 0.3224, "open_interest": 13.0, "volume": 11.0, "delta": 0.9688, "gamma": 0.0005, "vega": 0.3199, "theta": -0.0393, "rho": 1.6051, "theo": 216.2994, "change": 0.975, "open": 218.54, "high": 218.54, "low": 218.54, "tick": "down", "last_trade_price": 218.54, "last_trade_time": "2026-08-28T10:24:04", "percent_change": 0.448141, "prev_day_close": 217.565002441406}, {"option": "SPY261231P00560000", "bid": 1.89, "bid_size": 368.0, "ask": 1.92, "ask_size": 368.0, "iv": 0.318, "open_interest": 820.0, "volume": 1.0, "delta": -0.0328, "gamma": 0.0005, "vega": 0.3376, "theta": -0.0409, "rho": -0.0874, "theo": 1.9036, "change": 0.03, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T15:46:58", "percent_change": 1.60428, "prev_day_close": 1.87000000476837}, {"option": "SPY261231C00565000", "bid": 209.98, "bid_size": 10.0, "ask": 213.2, "ask_size": 1.0, "iv": 0.3176, "open_interest": 70.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0005, "vega": 0.3321, "theta": -0.0405, "rho": 1.616, "theo": 211.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.9, "last_trade_time": "2026-08-26T14:47:03", "percent_change": 0.0, "prev_day_close": 212.769996643066}, {"option": "SPY261231P00565000", "bid": 1.98, "bid_size": 367.0, "ask": 2.01, "ask_size": 367.0, "iv": 0.3133, "open_interest": 409.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0005, "vega": 0.3527, "theta": -0.0421, "rho": -0.0921, "theo": 1.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-24T09:42:49", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "SPY261231C00570000", "bid": 205.13, "bid_size": 10.0, "ask": 208.35, "ask_size": 1.0, "iv": 0.3126, "open_interest": 59.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0006, "vega": 0.3498, "theta": -0.0417, "rho": 1.6267, "theo": 206.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.43, "last_trade_time": "2026-08-10T12:54:16", "percent_change": 0.0, "prev_day_close": 207.870002746582}, {"option": "SPY261231P00570000", "bid": 2.07, "bid_size": 367.0, "ask": 2.1, "ask_size": 367.0, "iv": 0.3087, "open_interest": 715.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0006, "vega": 0.3686, "theta": -0.0433, "rho": -0.0971, "theo": 2.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-08-27T13:11:34", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPY261231C00575000", "bid": 200.29, "bid_size": 1.0, "ask": 203.51, "ask_size": 1.0, "iv": 0.3078, "open_interest": 793.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0006, "vega": 0.3699, "theta": -0.043, "rho": 1.6373, "theo": 201.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.45, "last_trade_time": "2026-08-19T15:09:25", "percent_change": 0.0, "prev_day_close": 203.07999420166}, {"option": "SPY261231P00575000", "bid": 2.17, "bid_size": 367.0, "ask": 2.2, "ask_size": 367.0, "iv": 0.3041, "open_interest": 821.0, "volume": 1.0, "delta": -0.0385, "gamma": 0.0006, "vega": 0.3862, "theta": -0.0446, "rho": -0.1025, "theo": 2.1836, "change": 0.04, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-28T11:56:33", "percent_change": 1.86046, "prev_day_close": 2.15000009536743}, {"option": "SPY261231C00580000", "bid": 195.45, "bid_size": 1.0, "ask": 198.68, "ask_size": 1.0, "iv": 0.303, "open_interest": 20.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0006, "vega": 0.3892, "theta": -0.0443, "rho": 1.6528, "theo": 196.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.03, "last_trade_time": "2026-06-24T15:58:06", "percent_change": 0.0, "prev_day_close": 198.25}, {"option": "SPY261231P00580000", "bid": 2.28, "bid_size": 81.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.2995, "open_interest": 2179.0, "volume": 7.0, "delta": -0.0406, "gamma": 0.0006, "vega": 0.4039, "theta": -0.046, "rho": -0.1083, "theo": 2.2876, "change": 0.04, "open": 2.31, "high": 2.31, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-08-28T15:33:56", "percent_change": 1.77778, "prev_day_close": 2.25}, {"option": "SPY261231C00585000", "bid": 190.62, "bid_size": 1.0, "ask": 193.85, "ask_size": 1.0, "iv": 0.2982, "open_interest": 20.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0007, "vega": 0.4054, "theta": -0.0457, "rho": 1.6622, "theo": 192.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.63, "last_trade_time": "2026-08-19T14:35:41", "percent_change": 0.0, "prev_day_close": 193.42000579834}, {"option": "SPY261231P00585000", "bid": 2.39, "bid_size": 80.0, "ask": 2.41, "ask_size": 80.0, "iv": 0.2948, "open_interest": 177.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0007, "vega": 0.4211, "theta": -0.0473, "rho": -0.1144, "theo": 2.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-27T10:55:00", "percent_change": 0.0, "prev_day_close": 2.35999989509583}, {"option": "SPY261231C00590000", "bid": 185.8, "bid_size": 10.0, "ask": 189.02, "ask_size": 1.0, "iv": 0.2934, "open_interest": 32.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0007, "vega": 0.422, "theta": -0.0471, "rho": 1.6712, "theo": 187.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.06, "last_trade_time": "2026-08-21T15:32:50", "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "SPY261231P00590000", "bid": 2.5, "bid_size": 365.0, "ask": 2.53, "ask_size": 80.0, "iv": 0.2903, "open_interest": 615.0, "volume": 26.0, "delta": -0.0453, "gamma": 0.0007, "vega": 0.4393, "theta": -0.0488, "rho": -0.1203, "theo": 2.5176, "change": 0.1, "open": 2.47, "high": 2.58, "low": 2.47, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-08-28T13:00:58", "percent_change": 4.03226, "prev_day_close": 2.48000001907349}, {"option": "SPY261231C00595000", "bid": 180.98, "bid_size": 1.0, "ask": 184.21, "ask_size": 1.0, "iv": 0.2888, "open_interest": 70.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0008, "vega": 0.439, "theta": -0.0485, "rho": 1.6799, "theo": 182.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.78, "last_trade_time": "2026-08-13T09:51:57", "percent_change": 0.0, "prev_day_close": 183.779998779297}, {"option": "SPY261231P00595000", "bid": 2.63, "bid_size": 80.0, "ask": 2.66, "ask_size": 364.0, "iv": 0.2859, "open_interest": 582.0, "volume": 36.0, "delta": -0.0479, "gamma": 0.0008, "vega": 0.4584, "theta": -0.0502, "rho": -0.1268, "theo": 2.6421, "change": 0.11, "open": 2.58, "high": 2.71, "low": 2.54, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-28T13:03:17", "percent_change": 4.23077, "prev_day_close": 2.59999990463257}, {"option": "SPY261231C00600000", "bid": 176.17, "bid_size": 10.0, "ask": 179.4, "ask_size": 1.0, "iv": 0.2841, "open_interest": 432.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0008, "vega": 0.4563, "theta": -0.05, "rho": 1.6884, "theo": 177.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.19, "last_trade_time": "2026-08-19T12:21:25", "percent_change": 0.0, "prev_day_close": 178.974998474121}, {"option": "SPY261231P00600000", "bid": 2.76, "bid_size": 248.0, "ask": 2.79, "ask_size": 248.0, "iv": 0.2815, "open_interest": 3400.0, "volume": 19.0, "delta": -0.0506, "gamma": 0.0008, "vega": 0.4788, "theta": -0.0517, "rho": -0.1337, "theo": 2.7727, "change": 0.12, "open": 2.69, "high": 2.85, "low": 2.65, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-28T13:02:00", "percent_change": 4.3956, "prev_day_close": 2.73000001907349}, {"option": "SPY261231C00605000", "bid": 171.37, "bid_size": 10.0, "ask": 174.59, "ask_size": 1.0, "iv": 0.2794, "open_interest": 2178.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0008, "vega": 0.4789, "theta": -0.0516, "rho": 1.6967, "theo": 172.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.46, "last_trade_time": "2026-07-24T15:25:50", "percent_change": 0.0, "prev_day_close": 174.175003051758}, {"option": "SPY261231P00605000", "bid": 2.9, "bid_size": 248.0, "ask": 2.93, "ask_size": 248.0, "iv": 0.277, "open_interest": 3021.0, "volume": 10.0, "delta": -0.0535, "gamma": 0.0009, "vega": 0.5012, "theta": -0.0532, "rho": -0.1417, "theo": 2.9134, "change": 0.1, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-28T12:43:39", "percent_change": 3.48432, "prev_day_close": 2.87000000476837}, {"option": "SPY261231C00610000", "bid": 166.57, "bid_size": 10.0, "ask": 169.8, "ask_size": 1.0, "iv": 0.2749, "open_interest": 388.0, "volume": 1.0, "delta": 0.9458, "gamma": 0.0009, "vega": 0.5063, "theta": -0.0531, "rho": 1.7047, "theo": 168.0708, "change": -0.125, "open": 169.26, "high": 169.26, "low": 169.26, "tick": "down", "last_trade_price": 169.26, "last_trade_time": "2026-08-28T12:50:45", "percent_change": -0.0737976, "prev_day_close": 169.38500213623}, {"option": "SPY261231P00610000", "bid": 3.05, "bid_size": 124.0, "ask": 3.08, "ask_size": 246.0, "iv": 0.2726, "open_interest": 544.0, "volume": 11.0, "delta": -0.0566, "gamma": 0.0009, "vega": 0.5254, "theta": -0.0548, "rho": -0.1498, "theo": 3.0608, "change": 0.105, "open": 3.08, "high": 3.12, "low": 3.08, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-28T12:42:08", "percent_change": 3.48259, "prev_day_close": 3.01499998569488}, {"option": "SPY261231C00615000", "bid": 161.79, "bid_size": 10.0, "ask": 165.02, "ask_size": 1.0, "iv": 0.2704, "open_interest": 205.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.001, "vega": 0.5324, "theta": -0.0548, "rho": 1.719, "theo": 163.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.8, "last_trade_time": "2026-08-13T09:53:32", "percent_change": 0.0, "prev_day_close": 164.605003356934}, {"option": "SPY261231P00615000", "bid": 3.21, "bid_size": 114.0, "ask": 3.24, "ask_size": 246.0, "iv": 0.2682, "open_interest": 7071.0, "volume": 12.0, "delta": -0.06, "gamma": 0.001, "vega": 0.5502, "theta": -0.0565, "rho": -0.1588, "theo": 3.2206, "change": 0.115, "open": 3.13, "high": 3.29, "low": 3.13, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-08-28T12:41:25", "percent_change": 3.62204, "prev_day_close": 3.17500007152557}, {"option": "SPY261231C00620000", "bid": 157.02, "bid_size": 1.0, "ask": 160.25, "ask_size": 1.0, "iv": 0.2659, "open_interest": 272.0, "volume": 1.0, "delta": 0.9391, "gamma": 0.001, "vega": 0.555, "theta": -0.0564, "rho": 1.7251, "theo": 158.5198, "change": 2.18, "open": 162.01, "high": 162.01, "low": 162.01, "tick": "up", "last_trade_price": 162.01, "last_trade_time": "2026-08-28T11:46:09", "percent_change": 1.36395, "prev_day_close": 159.82999420166}, {"option": "SPY261231P00620000", "bid": 3.37, "bid_size": 362.0, "ask": 3.41, "ask_size": 246.0, "iv": 0.2639, "open_interest": 3097.0, "volume": 24.0, "delta": -0.0635, "gamma": 0.001, "vega": 0.5735, "theta": -0.0582, "rho": -0.1681, "theo": 3.3901, "change": 0.05, "open": 3.25, "high": 3.45, "low": 3.25, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-08-28T15:54:29", "percent_change": 1.49701, "prev_day_close": 3.33999991416931}, {"option": "SPY261231C00621000", "bid": 156.07, "bid_size": 1.0, "ask": 159.3, "ask_size": 1.0, "iv": 0.265, "open_interest": 6.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.001, "vega": 0.5596, "theta": -0.0568, "rho": 1.7263, "theo": 157.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.58, "last_trade_time": "2026-06-05T11:00:32", "percent_change": 0.0, "prev_day_close": 158.880004882812}, {"option": "SPY261231P00621000", "bid": 3.41, "bid_size": 360.0, "ask": 3.44, "ask_size": 79.0, "iv": 0.263, "open_interest": 202.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0011, "vega": 0.5781, "theta": -0.0585, "rho": -0.1697, "theo": 3.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-08-13T14:49:19", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SPY261231C00622000", "bid": 155.11, "bid_size": 1.0, "ask": 158.35, "ask_size": 1.0, "iv": 0.2641, "open_interest": 2.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.001, "vega": 0.5642, "theta": -0.0571, "rho": 1.7274, "theo": 156.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.68, "last_trade_time": "2026-06-05T11:00:32", "percent_change": 0.0, "prev_day_close": 157.92000579834}, {"option": "SPY261231P00622000", "bid": 3.45, "bid_size": 79.0, "ask": 3.48, "ask_size": 246.0, "iv": 0.2621, "open_interest": 69.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0011, "vega": 0.5835, "theta": -0.0588, "rho": -0.1716, "theo": 3.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-24T09:44:41", "percent_change": 0.0, "prev_day_close": 3.41500008106232}, {"option": "SPY261231C00623000", "bid": 154.16, "bid_size": 10.0, "ask": 157.39, "ask_size": 1.0, "iv": 0.2632, "open_interest": 2.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0011, "vega": 0.5689, "theta": -0.0574, "rho": 1.7285, "theo": 155.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.9, "last_trade_time": "2026-06-05T11:02:29", "percent_change": 0.0, "prev_day_close": 156.979995727539}, {"option": "SPY261231P00623000", "bid": 3.48, "bid_size": 360.0, "ask": 3.52, "ask_size": 360.0, "iv": 0.2612, "open_interest": 150.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0011, "vega": 0.5885, "theta": -0.0592, "rho": -0.1735, "theo": 3.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-08-12T11:30:17", "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "SPY261231C00624000", "bid": 153.21, "bid_size": 1.0, "ask": 156.44, "ask_size": 1.0, "iv": 0.2623, "open_interest": 785.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0011, "vega": 0.5735, "theta": -0.0578, "rho": 1.7296, "theo": 154.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.76, "last_trade_time": "2026-06-12T12:13:09", "percent_change": 0.0, "prev_day_close": 156.019996643066}, {"option": "SPY261231P00624000", "bid": 3.52, "bid_size": 246.0, "ask": 3.55, "ask_size": 79.0, "iv": 0.2603, "open_interest": 154.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0011, "vega": 0.5934, "theta": -0.0595, "rho": -0.1753, "theo": 3.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-08-26T12:39:47", "percent_change": 0.0, "prev_day_close": 3.48500001430512}, {"option": "SPY261231C00625000", "bid": 152.26, "bid_size": 10.0, "ask": 155.49, "ask_size": 1.0, "iv": 0.2614, "open_interest": 77.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0011, "vega": 0.5782, "theta": -0.0581, "rho": 1.7307, "theo": 153.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.37, "last_trade_time": "2026-08-20T12:26:59", "percent_change": 0.0, "prev_day_close": 155.069999694824}, {"option": "SPY261231P00625000", "bid": 3.56, "bid_size": 79.0, "ask": 3.59, "ask_size": 246.0, "iv": 0.2595, "open_interest": 478.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0011, "vega": 0.5984, "theta": -0.0599, "rho": -0.1772, "theo": 3.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-26T15:54:50", "percent_change": 0.0, "prev_day_close": 3.51999998092651}, {"option": "SPY261231C00626000", "bid": 151.3, "bid_size": 1.0, "ask": 154.54, "ask_size": 1.0, "iv": 0.2605, "open_interest": 24.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0011, "vega": 0.5829, "theta": -0.0585, "rho": 1.7317, "theo": 152.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.8, "last_trade_time": "2026-06-05T11:02:47", "percent_change": 0.0, "prev_day_close": 154.125}, {"option": "SPY261231P00626000", "bid": 3.59, "bid_size": 360.0, "ask": 3.63, "ask_size": 246.0, "iv": 0.2586, "open_interest": 104.0, "volume": 1.0, "delta": -0.0681, "gamma": 0.0011, "vega": 0.6034, "theta": -0.0602, "rho": -0.1791, "theo": 3.6068, "change": 0.055, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-08-28T10:18:30", "percent_change": 1.54712, "prev_day_close": 3.55499994754791}, {"option": "SPY261231C00627000", "bid": 150.35, "bid_size": 1.0, "ask": 153.59, "ask_size": 1.0, "iv": 0.2596, "open_interest": 164.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0011, "vega": 0.5876, "theta": -0.0588, "rho": 1.7327, "theo": 151.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.61, "last_trade_time": "2026-06-05T11:04:58", "percent_change": 0.0, "prev_day_close": 153.169998168945}, {"option": "SPY261231P00627000", "bid": 3.63, "bid_size": 359.0, "ask": 3.67, "ask_size": 359.0, "iv": 0.2577, "open_interest": 200.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0012, "vega": 0.609, "theta": -0.0606, "rho": -0.1812, "theo": 3.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-13T09:38:12", "percent_change": 0.0, "prev_day_close": 3.59499990940094}, {"option": "SPY261231C00628000", "bid": 149.4, "bid_size": 10.0, "ask": 152.64, "ask_size": 1.0, "iv": 0.2587, "open_interest": 178.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0011, "vega": 0.5924, "theta": -0.0592, "rho": 1.7338, "theo": 150.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.08, "last_trade_time": "2026-06-11T13:29:25", "percent_change": 0.0, "prev_day_close": 152.215003967285}, {"option": "SPY261231P00628000", "bid": 3.67, "bid_size": 246.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.2568, "open_interest": 66.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0012, "vega": 0.6144, "theta": -0.061, "rho": -0.1832, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-08-26T11:13:53", "percent_change": 0.0, "prev_day_close": 3.63499999046326}, {"option": "SPY261231C00629000", "bid": 148.45, "bid_size": 10.0, "ask": 151.69, "ask_size": 1.0, "iv": 0.2578, "open_interest": 1122.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0011, "vega": 0.5971, "theta": -0.0596, "rho": 1.7348, "theo": 149.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.97, "last_trade_time": "2026-08-06T13:26:41", "percent_change": 0.0, "prev_day_close": 151.270004272461}, {"option": "SPY261231P00629000", "bid": 3.71, "bid_size": 246.0, "ask": 3.74, "ask_size": 79.0, "iv": 0.256, "open_interest": 281.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0012, "vega": 0.6197, "theta": -0.0613, "rho": -0.1852, "theo": 3.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-08-19T12:08:37", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SPY261231C00630000", "bid": 147.5, "bid_size": 10.0, "ask": 150.74, "ask_size": 1.0, "iv": 0.2569, "open_interest": 350.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0012, "vega": 0.6018, "theta": -0.0599, "rho": 1.7357, "theo": 149.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.79, "last_trade_time": "2026-08-18T11:42:31", "percent_change": 0.0, "prev_day_close": 150.29500579834}, {"option": "SPY261231P00630000", "bid": 3.75, "bid_size": 246.0, "ask": 3.78, "ask_size": 79.0, "iv": 0.2552, "open_interest": 1133.0, "volume": 23.0, "delta": -0.0714, "gamma": 0.0012, "vega": 0.6252, "theta": -0.0616, "rho": -0.1873, "theo": 3.762, "change": 0.07, "open": 3.81, "high": 3.82, "low": 3.75, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-08-28T12:38:07", "percent_change": 1.88679, "prev_day_close": 3.71000003814697}, {"option": "SPY261231C00631000", "bid": 146.55, "bid_size": 1.0, "ask": 149.79, "ask_size": 1.0, "iv": 0.256, "open_interest": 6.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0012, "vega": 0.6066, "theta": -0.0603, "rho": 1.7367, "theo": 148.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.73, "last_trade_time": "2026-06-05T11:05:26", "percent_change": 0.0, "prev_day_close": 149.355003356934}, {"option": "SPY261231P00631000", "bid": 3.79, "bid_size": 246.0, "ask": 3.82, "ask_size": 79.0, "iv": 0.2542, "open_interest": 240.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0012, "vega": 0.6308, "theta": -0.062, "rho": -0.1895, "theo": 3.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-08-11T14:58:53", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPY261231C00632000", "bid": 145.6, "bid_size": 1.0, "ask": 148.84, "ask_size": 1.0, "iv": 0.2551, "open_interest": 6.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0012, "vega": 0.6114, "theta": -0.0606, "rho": 1.7377, "theo": 147.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.67, "last_trade_time": "2026-07-08T11:46:10", "percent_change": 0.0, "prev_day_close": 148.410003662109}, {"option": "SPY261231P00632000", "bid": 3.83, "bid_size": 246.0, "ask": 3.86, "ask_size": 79.0, "iv": 0.2535, "open_interest": 35.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0012, "vega": 0.6365, "theta": -0.0624, "rho": -0.1916, "theo": 3.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-08-25T15:59:30", "percent_change": 0.0, "prev_day_close": 3.78999996185303}, {"option": "SPY261231C00633000", "bid": 144.65, "bid_size": 10.0, "ask": 147.89, "ask_size": 1.0, "iv": 0.2542, "open_interest": 31.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0012, "vega": 0.6162, "theta": -0.061, "rho": 1.7386, "theo": 146.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.2, "last_trade_time": "2026-07-17T14:18:58", "percent_change": 0.0, "prev_day_close": 147.45499420166}, {"option": "SPY261231P00633000", "bid": 3.87, "bid_size": 246.0, "ask": 3.91, "ask_size": 359.0, "iv": 0.2526, "open_interest": 60.0, "volume": 1.0, "delta": -0.0739, "gamma": 0.0012, "vega": 0.6424, "theta": -0.0627, "rho": -0.1939, "theo": 3.8819, "change": 0.175, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-08-28T13:07:36", "percent_change": 4.56324, "prev_day_close": 3.83499991893768}, {"option": "SPY261231C00634000", "bid": 143.71, "bid_size": 10.0, "ask": 146.94, "ask_size": 1.0, "iv": 0.2534, "open_interest": 2.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0012, "vega": 0.6216, "theta": -0.0614, "rho": 1.7395, "theo": 145.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.31, "last_trade_time": "2026-08-03T10:43:01", "percent_change": 0.0, "prev_day_close": 146.504997253418}, {"option": "SPY261231P00634000", "bid": 3.91, "bid_size": 359.0, "ask": 3.95, "ask_size": 246.0, "iv": 0.2517, "open_interest": 128.0, "volume": 2.0, "delta": -0.0749, "gamma": 0.0012, "vega": 0.6486, "theta": -0.0631, "rho": -0.1962, "theo": 3.9248, "change": 0.205, "open": 4.02, "high": 4.08, "low": 4.02, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-08-28T13:07:43", "percent_change": 5.29032, "prev_day_close": 3.875}, {"option": "SPY261231C00635000", "bid": 142.76, "bid_size": 10.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.2525, "open_interest": 48.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0012, "vega": 0.6284, "theta": -0.0617, "rho": 1.7404, "theo": 144.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.38, "last_trade_time": "2026-08-06T13:54:45", "percent_change": 0.0, "prev_day_close": 145.555000305176}, {"option": "SPY261231P00635000", "bid": 3.95, "bid_size": 360.0, "ask": 3.99, "ask_size": 246.0, "iv": 0.2508, "open_interest": 567.0, "volume": 1.0, "delta": -0.0757, "gamma": 0.0013, "vega": 0.6542, "theta": -0.0635, "rho": -0.1989, "theo": 3.9647, "change": 0.175, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-08-28T13:01:36", "percent_change": 4.46999, "prev_day_close": 3.91500008106232}, {"option": "SPY261231C00636000", "bid": 141.81, "bid_size": 10.0, "ask": 145.05, "ask_size": 1.0, "iv": 0.2516, "open_interest": 33.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0012, "vega": 0.6354, "theta": -0.0621, "rho": 1.7413, "theo": 143.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.71, "last_trade_time": "2026-07-23T12:26:35", "percent_change": 0.0, "prev_day_close": 144.61499786377}, {"option": "SPY261231P00636000", "bid": 4.0, "bid_size": 79.0, "ask": 4.03, "ask_size": 79.0, "iv": 0.25, "open_interest": 167.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0013, "vega": 0.6606, "theta": -0.0638, "rho": -0.2013, "theo": 4.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-25T11:31:42", "percent_change": 0.0, "prev_day_close": 3.95500004291534}, {"option": "SPY261231C00637000", "bid": 140.87, "bid_size": 10.0, "ask": 144.11, "ask_size": 1.0, "iv": 0.2508, "open_interest": 14.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0013, "vega": 0.6424, "theta": -0.0624, "rho": 1.7422, "theo": 142.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.3, "last_trade_time": "2026-05-04T11:19:55", "percent_change": 0.0, "prev_day_close": 143.665000915527}, {"option": "SPY261231P00637000", "bid": 4.04, "bid_size": 246.0, "ask": 4.08, "ask_size": 358.0, "iv": 0.2492, "open_interest": 56.0, "volume": 1.0, "delta": -0.0776, "gamma": 0.0013, "vega": 0.6667, "theta": -0.0642, "rho": -0.2036, "theo": 4.052, "change": 0.105, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T10:11:17", "percent_change": 2.62828, "prev_day_close": 3.99500012397766}, {"option": "SPY261231C00638000", "bid": 139.92, "bid_size": 10.0, "ask": 143.16, "ask_size": 1.0, "iv": 0.2499, "open_interest": 4.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0013, "vega": 0.6495, "theta": -0.0628, "rho": 1.7431, "theo": 141.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.33, "last_trade_time": "2026-07-30T15:59:12", "percent_change": 0.0, "prev_day_close": 142.724998474121}, {"option": "SPY261231P00638000", "bid": 4.08, "bid_size": 358.0, "ask": 4.12, "ask_size": 246.0, "iv": 0.2484, "open_interest": 74.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0013, "vega": 0.6727, "theta": -0.0646, "rho": -0.2058, "theo": 4.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-08-27T13:53:50", "percent_change": 0.0, "prev_day_close": 4.04500007629394}, {"option": "SPY261231C00639000", "bid": 138.98, "bid_size": 10.0, "ask": 142.22, "ask_size": 1.0, "iv": 0.2491, "open_interest": 16.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0013, "vega": 0.6567, "theta": -0.0632, "rho": 1.744, "theo": 140.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.8, "last_trade_time": "2026-05-28T12:36:50", "percent_change": 0.0, "prev_day_close": 141.775001525879}, {"option": "SPY261231P00639000", "bid": 4.13, "bid_size": 246.0, "ask": 4.17, "ask_size": 358.0, "iv": 0.2475, "open_interest": 560.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0013, "vega": 0.6799, "theta": -0.065, "rho": -0.2082, "theo": 4.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-08-26T10:01:10", "percent_change": 0.0, "prev_day_close": 4.08500003814697}, {"option": "SPY261231C00640000", "bid": 138.03, "bid_size": 10.0, "ask": 141.27, "ask_size": 1.0, "iv": 0.2481, "open_interest": 346.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0013, "vega": 0.664, "theta": -0.0636, "rho": 1.7448, "theo": 139.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.75, "last_trade_time": "2026-08-26T10:00:01", "percent_change": 0.0, "prev_day_close": 140.834999084473}, {"option": "SPY261231P00640000", "bid": 4.17, "bid_size": 360.0, "ask": 4.21, "ask_size": 246.0, "iv": 0.2466, "open_interest": 969.0, "volume": 51.0, "delta": -0.0804, "gamma": 0.0014, "vega": 0.6866, "theta": -0.0653, "rho": -0.2112, "theo": 4.1843, "change": 0.025, "open": 4.0, "high": 4.16, "low": 3.96, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-08-28T12:13:28", "percent_change": 0.604595, "prev_day_close": 4.13499999046326}, {"option": "SPY261231C00641000", "bid": 137.09, "bid_size": 1.0, "ask": 140.33, "ask_size": 1.0, "iv": 0.2473, "open_interest": 18.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0013, "vega": 0.6715, "theta": -0.0639, "rho": 1.7456, "theo": 138.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.58, "last_trade_time": "2026-08-11T10:33:38", "percent_change": 0.0, "prev_day_close": 139.88500213623}, {"option": "SPY261231P00641000", "bid": 4.22, "bid_size": 246.0, "ask": 4.26, "ask_size": 358.0, "iv": 0.2458, "open_interest": 219.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0014, "vega": 0.6932, "theta": -0.0657, "rho": -0.2136, "theo": 4.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-08-24T12:45:23", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SPY261231C00642000", "bid": 136.14, "bid_size": 10.0, "ask": 139.39, "ask_size": 1.0, "iv": 0.2464, "open_interest": 59.0, "volume": 19.0, "delta": 0.9209, "gamma": 0.0014, "vega": 0.679, "theta": -0.0643, "rho": 1.7464, "theo": 137.6607, "change": 0.955, "open": 140.61, "high": 141.0, "low": 139.9, "tick": "down", "last_trade_price": 139.9, "last_trade_time": "2026-08-28T09:51:13", "percent_change": 0.687323, "prev_day_close": 138.944999694824}, {"option": "SPY261231P00642000", "bid": 4.26, "bid_size": 358.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.245, "open_interest": 120.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0014, "vega": 0.6997, "theta": -0.0661, "rho": -0.216, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-06-30T12:08:06", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SPY261231C00643000", "bid": 135.2, "bid_size": 1.0, "ask": 138.45, "ask_size": 1.0, "iv": 0.2456, "open_interest": 13.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0014, "vega": 0.6867, "theta": -0.0647, "rho": 1.7544, "theo": 136.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.39, "last_trade_time": "2026-08-19T09:45:48", "percent_change": 0.0, "prev_day_close": 138.004997253418}, {"option": "SPY261231P00643000", "bid": 4.31, "bid_size": 147.0, "ask": 4.35, "ask_size": 147.0, "iv": 0.2442, "open_interest": 260.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0014, "vega": 0.706, "theta": -0.0665, "rho": -0.2183, "theo": 4.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-20T12:22:55", "percent_change": 0.0, "prev_day_close": 4.26500010490418}, {"option": "SPY261231C00644000", "bid": 134.26, "bid_size": 1.0, "ask": 137.5, "ask_size": 1.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0014, "vega": 0.6927, "theta": -0.0651, "rho": 1.7565, "theo": 135.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.1, "last_trade_time": "2026-04-17T10:25:42", "percent_change": 0.0, "prev_day_close": 137.064994812012}, {"option": "SPY261231P00644000", "bid": 4.36, "bid_size": 146.0, "ask": 4.4, "ask_size": 358.0, "iv": 0.2433, "open_interest": 17.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0014, "vega": 0.7127, "theta": -0.0669, "rho": -0.2219, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-08-24T09:43:29", "percent_change": 0.0, "prev_day_close": 4.31500005722046}, {"option": "SPY261231C00645000", "bid": 133.32, "bid_size": 1.0, "ask": 136.56, "ask_size": 1.0, "iv": 0.2438, "open_interest": 59.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0014, "vega": 0.6985, "theta": -0.0654, "rho": 1.7569, "theo": 134.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.57, "last_trade_time": "2026-07-28T09:43:48", "percent_change": 0.0, "prev_day_close": 136.125}, {"option": "SPY261231P00645000", "bid": 4.4, "bid_size": 360.0, "ask": 4.45, "ask_size": 360.0, "iv": 0.2424, "open_interest": 663.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0014, "vega": 0.7189, "theta": -0.0672, "rho": -0.2242, "theo": 4.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-08-27T12:51:14", "percent_change": 0.0, "prev_day_close": 4.36500000953674}, {"option": "SPY261231C00646000", "bid": 132.38, "bid_size": 1.0, "ask": 135.62, "ask_size": 1.0, "iv": 0.2429, "open_interest": 14.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0014, "vega": 0.7044, "theta": -0.0658, "rho": 1.7573, "theo": 133.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.11, "last_trade_time": "2026-06-11T10:25:41", "percent_change": 0.0, "prev_day_close": 135.185005187988}, {"option": "SPY261231P00646000", "bid": 4.45, "bid_size": 358.0, "ask": 4.5, "ask_size": 358.0, "iv": 0.2415, "open_interest": 62.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0015, "vega": 0.7251, "theta": -0.0676, "rho": -0.2278, "theo": 4.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-25T14:00:19", "percent_change": 0.0, "prev_day_close": 4.40999984741211}, {"option": "SPY261231C00647000", "bid": 131.44, "bid_size": 10.0, "ask": 134.69, "ask_size": 1.0, "iv": 0.2421, "open_interest": 17.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0014, "vega": 0.7104, "theta": -0.0662, "rho": 1.7576, "theo": 132.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.25, "last_trade_time": "2026-08-03T16:14:07", "percent_change": 0.0, "prev_day_close": 134.245002746582}, {"option": "SPY261231P00647000", "bid": 4.5, "bid_size": 358.0, "ask": 4.54, "ask_size": 73.0, "iv": 0.2407, "open_interest": 251.0, "volume": 4.0, "delta": -0.0874, "gamma": 0.0015, "vega": 0.7308, "theta": -0.068, "rho": -0.2307, "theo": 4.5136, "change": 0.105, "open": 4.56, "high": 4.56, "low": 4.56, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-28T14:48:39", "percent_change": 2.3569, "prev_day_close": 4.45499992370606}, {"option": "SPY261231C00648000", "bid": 130.5, "bid_size": 10.0, "ask": 133.74, "ask_size": 1.0, "iv": 0.2411, "open_interest": 31.0, "volume": 10.0, "delta": 0.9149, "gamma": 0.0014, "vega": 0.7163, "theta": -0.0666, "rho": 1.758, "theo": 132.0208, "change": 1.735, "open": 135.04, "high": 135.04, "low": 135.04, "tick": "up", "last_trade_price": 135.04, "last_trade_time": "2026-08-28T09:44:45", "percent_change": 1.30153, "prev_day_close": 133.305000305176}, {"option": "SPY261231P00648000", "bid": 4.55, "bid_size": 358.0, "ask": 4.59, "ask_size": 79.0, "iv": 0.2398, "open_interest": 23.0, "volume": 4.0, "delta": -0.0885, "gamma": 0.0015, "vega": 0.7369, "theta": -0.0684, "rho": -0.233, "theo": 4.5648, "change": 0.115, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-28T14:48:39", "percent_change": 2.55272, "prev_day_close": 4.50499987602234}, {"option": "SPY261231C00649000", "bid": 129.56, "bid_size": 10.0, "ask": 132.8, "ask_size": 1.0, "iv": 0.2402, "open_interest": 57.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0015, "vega": 0.7223, "theta": -0.067, "rho": 1.7582, "theo": 131.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.2, "last_trade_time": "2026-08-10T13:04:51", "percent_change": 0.0, "prev_day_close": 132.36499786377}, {"option": "SPY261231P00649000", "bid": 4.6, "bid_size": 357.0, "ask": 4.64, "ask_size": 79.0, "iv": 0.239, "open_interest": 82.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0015, "vega": 0.7429, "theta": -0.0688, "rho": -0.2352, "theo": 4.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-08-24T14:55:22", "percent_change": 0.0, "prev_day_close": 4.5550000667572}, {"option": "SPY261231C00650000", "bid": 128.63, "bid_size": 10.0, "ask": 131.87, "ask_size": 1.0, "iv": 0.2395, "open_interest": 659.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0015, "vega": 0.7284, "theta": -0.0674, "rho": 1.7585, "theo": 130.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.02, "last_trade_time": "2026-08-27T10:14:44", "percent_change": 0.0, "prev_day_close": 131.430000305176}, {"option": "SPY261231P00650000", "bid": 4.65, "bid_size": 359.0, "ask": 4.7, "ask_size": 359.0, "iv": 0.2381, "open_interest": 1956.0, "volume": 60.0, "delta": -0.0908, "gamma": 0.0015, "vega": 0.7496, "theta": -0.0692, "rho": -0.2377, "theo": 4.6682, "change": 0.08, "open": 4.63, "high": 4.7, "low": 4.4, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-08-28T14:47:32", "percent_change": 1.73536, "prev_day_close": 4.60999989509582}, {"option": "SPY261231C00651000", "bid": 127.69, "bid_size": 1.0, "ask": 130.93, "ask_size": 1.0, "iv": 0.2386, "open_interest": 74.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0015, "vega": 0.7345, "theta": -0.0678, "rho": 1.7587, "theo": 129.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.6, "last_trade_time": "2026-07-07T09:44:49", "percent_change": 0.0, "prev_day_close": 130.490005493164}, {"option": "SPY261231P00651000", "bid": 4.7, "bid_size": 357.0, "ask": 4.75, "ask_size": 357.0, "iv": 0.2373, "open_interest": 64.0, "volume": 3.0, "delta": -0.0918, "gamma": 0.0016, "vega": 0.7556, "theta": -0.0696, "rho": -0.2401, "theo": 4.7174, "change": 0.1, "open": 4.57, "high": 4.76, "low": 4.57, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-08-28T10:16:06", "percent_change": 2.14593, "prev_day_close": 4.65999984741211}, {"option": "SPY261231C00652000", "bid": 126.75, "bid_size": 1.0, "ask": 129.99, "ask_size": 1.0, "iv": 0.2376, "open_interest": 8.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0015, "vega": 0.7406, "theta": -0.0682, "rho": 1.7588, "theo": 128.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.27, "last_trade_time": "2026-06-11T13:29:13", "percent_change": 0.0, "prev_day_close": 129.565002441406}, {"option": "SPY261231P00652000", "bid": 4.76, "bid_size": 146.0, "ask": 4.8, "ask_size": 146.0, "iv": 0.2364, "open_interest": 43.0, "volume": 2.0, "delta": -0.093, "gamma": 0.0016, "vega": 0.7622, "theta": -0.07, "rho": -0.2428, "theo": 4.773, "change": -0.07, "open": 4.64, "high": 4.64, "low": 4.64, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-08-28T09:32:04", "percent_change": -1.4862, "prev_day_close": 4.71000003814697}, {"option": "SPY261231C00653000", "bid": 125.82, "bid_size": 10.0, "ask": 129.06, "ask_size": 1.0, "iv": 0.2369, "open_interest": 5.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0016, "vega": 0.7467, "theta": -0.0685, "rho": 1.759, "theo": 127.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.17, "last_trade_time": "2026-07-08T11:45:19", "percent_change": 0.0, "prev_day_close": 128.619998931885}, {"option": "SPY261231P00653000", "bid": 4.81, "bid_size": 357.0, "ask": 4.85, "ask_size": 79.0, "iv": 0.2356, "open_interest": 140.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0016, "vega": 0.7686, "theta": -0.0704, "rho": -0.2455, "theo": 4.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-08-14T12:13:24", "percent_change": 0.0, "prev_day_close": 4.76500010490418}, {"option": "SPY261231C00654000", "bid": 124.88, "bid_size": 10.0, "ask": 128.12, "ask_size": 1.0, "iv": 0.2359, "open_interest": 8.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0016, "vega": 0.7528, "theta": -0.0689, "rho": 1.7591, "theo": 126.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.61, "last_trade_time": "2026-06-23T15:48:12", "percent_change": 0.0, "prev_day_close": 127.679996490479}, {"option": "SPY261231P00654000", "bid": 4.86, "bid_size": 357.0, "ask": 4.91, "ask_size": 357.0, "iv": 0.2347, "open_interest": 38.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0016, "vega": 0.7747, "theta": -0.0708, "rho": -0.2482, "theo": 4.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-07-21T15:24:47", "percent_change": 0.0, "prev_day_close": 4.81500005722046}, {"option": "SPY261231C00655000", "bid": 123.94, "bid_size": 10.0, "ask": 127.19, "ask_size": 1.0, "iv": 0.2351, "open_interest": 144.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0016, "vega": 0.759, "theta": -0.0693, "rho": 1.7592, "theo": 125.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.55, "last_trade_time": "2026-08-20T10:32:59", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "SPY261231P00655000", "bid": 4.92, "bid_size": 146.0, "ask": 4.96, "ask_size": 146.0, "iv": 0.2338, "open_interest": 328.0, "volume": 100.0, "delta": -0.0965, "gamma": 0.0016, "vega": 0.7817, "theta": -0.0712, "rho": -0.2512, "theo": 4.9349, "change": 0.12, "open": 4.98, "high": 4.99, "low": 4.98, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-08-28T12:54:56", "percent_change": 2.46407, "prev_day_close": 4.86999988555908}, {"option": "SPY261231C00656000", "bid": 123.01, "bid_size": 10.0, "ask": 126.25, "ask_size": 1.0, "iv": 0.2342, "open_interest": 11.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0016, "vega": 0.7651, "theta": -0.0697, "rho": 1.7592, "theo": 124.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-05-11T09:48:56", "percent_change": 0.0, "prev_day_close": 125.825000762939}, {"option": "SPY261231P00656000", "bid": 4.97, "bid_size": 356.0, "ask": 5.02, "ask_size": 356.0, "iv": 0.233, "open_interest": 155.0, "volume": 2.0, "delta": -0.0976, "gamma": 0.0016, "vega": 0.7882, "theta": -0.0716, "rho": -0.2539, "theo": 4.9872, "change": 0.105, "open": 5.03, "high": 5.03, "low": 5.03, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-08-28T10:16:06", "percent_change": 2.13198, "prev_day_close": 4.92499995231628}, {"option": "SPY261231C00657000", "bid": 122.08, "bid_size": 1.0, "ask": 125.32, "ask_size": 1.0, "iv": 0.2334, "open_interest": 9.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0016, "vega": 0.7713, "theta": -0.0701, "rho": 1.7592, "theo": 123.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.53, "last_trade_time": "2026-04-17T10:34:31", "percent_change": 0.0, "prev_day_close": 124.880001068115}, {"option": "SPY261231P00657000", "bid": 5.03, "bid_size": 146.0, "ask": 5.07, "ask_size": 79.0, "iv": 0.2322, "open_interest": 152.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0017, "vega": 0.7956, "theta": -0.072, "rho": -0.257, "theo": 5.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-08-24T09:45:41", "percent_change": 0.0, "prev_day_close": 4.98000001907349}, {"option": "SPY261231C00658000", "bid": 121.14, "bid_size": 10.0, "ask": 124.39, "ask_size": 1.0, "iv": 0.2325, "open_interest": 10.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0016, "vega": 0.7774, "theta": -0.0705, "rho": 1.7592, "theo": 122.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.62, "last_trade_time": "2026-07-29T12:10:32", "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "SPY261231P00658000", "bid": 5.09, "bid_size": 79.0, "ask": 5.13, "ask_size": 146.0, "iv": 0.2313, "open_interest": 108.0, "volume": 2.0, "delta": -0.1001, "gamma": 0.0017, "vega": 0.8027, "theta": -0.0724, "rho": -0.2602, "theo": 5.1029, "change": 0.145, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-08-28T10:13:39", "percent_change": 2.87984, "prev_day_close": 5.03500008583069}, {"option": "SPY261231C00659000", "bid": 120.21, "bid_size": 10.0, "ask": 123.46, "ask_size": 1.0, "iv": 0.2316, "open_interest": 9.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0017, "vega": 0.7836, "theta": -0.0709, "rho": 1.7592, "theo": 121.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.49, "last_trade_time": "2026-08-18T10:29:16", "percent_change": 0.0, "prev_day_close": 123.030002593994}, {"option": "SPY261231P00659000", "bid": 5.14, "bid_size": 356.0, "ask": 5.19, "ask_size": 356.0, "iv": 0.2305, "open_interest": 204.0, "volume": 15.0, "delta": -0.1013, "gamma": 0.0017, "vega": 0.8094, "theta": -0.0728, "rho": -0.2632, "theo": 5.1571, "change": -0.065, "open": 5.03, "high": 5.03, "low": 5.03, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-08-28T09:41:37", "percent_change": -1.27576, "prev_day_close": 5.09500002861023}, {"option": "SPY261231C00660000", "bid": 119.28, "bid_size": 1.0, "ask": 122.52, "ask_size": 1.0, "iv": 0.2307, "open_interest": 117.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0017, "vega": 0.7898, "theta": -0.0713, "rho": 1.7591, "theo": 120.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-08-25T09:39:33", "percent_change": 0.0, "prev_day_close": 122.084999084473}, {"option": "SPY261231P00660000", "bid": 5.2, "bid_size": 358.0, "ask": 5.25, "ask_size": 358.0, "iv": 0.2296, "open_interest": 833.0, "volume": 6.0, "delta": -0.1026, "gamma": 0.0017, "vega": 0.8174, "theta": -0.0732, "rho": -0.2666, "theo": 5.2184, "change": 0.095, "open": 5.07, "high": 5.25, "low": 4.93, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-28T14:47:32", "percent_change": 1.84287, "prev_day_close": 5.15499997138977}, {"option": "SPY261231C00661000", "bid": 118.35, "bid_size": 10.0, "ask": 121.59, "ask_size": 1.0, "iv": 0.2299, "open_interest": 13.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0017, "vega": 0.796, "theta": -0.0717, "rho": 1.7591, "theo": 119.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.58, "last_trade_time": "2026-06-10T11:43:30", "percent_change": 0.0, "prev_day_close": 121.154998779297}, {"option": "SPY261231P00661000", "bid": 5.26, "bid_size": 277.0, "ask": 5.31, "ask_size": 277.0, "iv": 0.2288, "open_interest": 587.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0018, "vega": 0.8246, "theta": -0.0736, "rho": -0.2695, "theo": 5.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-08-25T10:54:46", "percent_change": 0.0, "prev_day_close": 5.21000003814697}, {"option": "SPY261231C00662000", "bid": 117.42, "bid_size": 10.0, "ask": 120.66, "ask_size": 1.0, "iv": 0.229, "open_interest": 9.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0017, "vega": 0.8033, "theta": -0.0721, "rho": 1.759, "theo": 118.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.43, "last_trade_time": "2026-06-12T12:39:42", "percent_change": 0.0, "prev_day_close": 120.224998474121}, {"option": "SPY261231P00662000", "bid": 5.32, "bid_size": 277.0, "ask": 5.37, "ask_size": 277.0, "iv": 0.228, "open_interest": 136.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0018, "vega": 0.8323, "theta": -0.074, "rho": -0.2737, "theo": 5.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-08-18T15:30:36", "percent_change": 0.0, "prev_day_close": 5.26999998092651}, {"option": "SPY261231C00663000", "bid": 116.49, "bid_size": 1.0, "ask": 119.73, "ask_size": 1.0, "iv": 0.2281, "open_interest": 16.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0018, "vega": 0.8119, "theta": -0.0725, "rho": 1.7589, "theo": 118.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.23, "last_trade_time": "2026-06-10T11:42:10", "percent_change": 0.0, "prev_day_close": 119.310001373291}, {"option": "SPY261231P00663000", "bid": 5.38, "bid_size": 276.0, "ask": 5.43, "ask_size": 276.0, "iv": 0.2272, "open_interest": 422.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0018, "vega": 0.8395, "theta": -0.0744, "rho": -0.2767, "theo": 5.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-08-11T10:00:57", "percent_change": 0.0, "prev_day_close": 5.32999992370606}, {"option": "SPY261231C00664000", "bid": 115.56, "bid_size": 1.0, "ask": 118.81, "ask_size": 1.0, "iv": 0.2273, "open_interest": 12.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0018, "vega": 0.8207, "theta": -0.0729, "rho": 1.7588, "theo": 117.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.63, "last_trade_time": "2026-08-20T10:44:09", "percent_change": 0.0, "prev_day_close": 118.380001068115}, {"option": "SPY261231P00664000", "bid": 5.44, "bid_size": 276.0, "ask": 5.49, "ask_size": 276.0, "iv": 0.2263, "open_interest": 339.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0018, "vega": 0.8476, "theta": -0.0748, "rho": -0.2801, "theo": 5.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-08-10T10:22:47", "percent_change": 0.0, "prev_day_close": 5.3899998664856}, {"option": "SPY261231C00665000", "bid": 114.63, "bid_size": 10.0, "ask": 117.88, "ask_size": 1.0, "iv": 0.2264, "open_interest": 275.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0018, "vega": 0.8296, "theta": -0.0733, "rho": 1.7586, "theo": 116.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.79, "last_trade_time": "2026-08-21T10:09:34", "percent_change": 0.0, "prev_day_close": 117.439998626709}, {"option": "SPY261231P00665000", "bid": 5.51, "bid_size": 1.0, "ask": 5.55, "ask_size": 146.0, "iv": 0.2255, "open_interest": 5871.0, "volume": 26.0, "delta": -0.1092, "gamma": 0.0018, "vega": 0.8555, "theta": -0.0752, "rho": -0.2835, "theo": 5.5216, "change": 0.085, "open": 5.26, "high": 5.54, "low": 5.26, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-08-28T14:03:44", "percent_change": 1.5582, "prev_day_close": 5.45499992370606}, {"option": "SPY261231C00666000", "bid": 113.71, "bid_size": 1.0, "ask": 116.95, "ask_size": 1.0, "iv": 0.2256, "open_interest": 8.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0018, "vega": 0.8386, "theta": -0.0737, "rho": 1.7584, "theo": 115.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.59, "last_trade_time": "2026-06-15T10:00:48", "percent_change": 0.0, "prev_day_close": 116.509998321533}, {"option": "SPY261231P00666000", "bid": 5.57, "bid_size": 146.0, "ask": 5.61, "ask_size": 79.0, "iv": 0.2246, "open_interest": 291.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0019, "vega": 0.8643, "theta": -0.0756, "rho": -0.2873, "theo": 5.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-08-27T11:18:59", "percent_change": 0.0, "prev_day_close": 5.51500010490418}, {"option": "SPY261231C00667000", "bid": 112.78, "bid_size": 10.0, "ask": 116.03, "ask_size": 1.0, "iv": 0.2248, "open_interest": 19.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0018, "vega": 0.8478, "theta": -0.0741, "rho": 1.7582, "theo": 114.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.87, "last_trade_time": "2026-08-25T10:49:04", "percent_change": 0.0, "prev_day_close": 115.595001220703}, {"option": "SPY261231P00667000", "bid": 5.63, "bid_size": 276.0, "ask": 5.68, "ask_size": 276.0, "iv": 0.2238, "open_interest": 539.0, "volume": 2.0, "delta": -0.112, "gamma": 0.0019, "vega": 0.8726, "theta": -0.0761, "rho": -0.2912, "theo": 5.6489, "change": -0.21, "open": 5.34, "high": 5.37, "low": 5.34, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-08-28T11:39:28", "percent_change": -3.76344, "prev_day_close": 5.57999992370606}, {"option": "SPY261231C00668000", "bid": 111.86, "bid_size": 10.0, "ask": 115.1, "ask_size": 1.0, "iv": 0.2239, "open_interest": 23.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0019, "vega": 0.8571, "theta": -0.0746, "rho": 1.758, "theo": 113.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.32, "last_trade_time": "2026-06-10T14:41:03", "percent_change": 0.0, "prev_day_close": 114.659999847412}, {"option": "SPY261231P00668000", "bid": 5.7, "bid_size": 146.0, "ask": 5.74, "ask_size": 79.0, "iv": 0.223, "open_interest": 51.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0019, "vega": 0.881, "theta": -0.0765, "rho": -0.2946, "theo": 5.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-08-27T09:48:08", "percent_change": 0.0, "prev_day_close": 5.64499998092651}, {"option": "SPY261231C00669000", "bid": 110.93, "bid_size": 10.0, "ask": 114.18, "ask_size": 1.0, "iv": 0.2231, "open_interest": 213.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0019, "vega": 0.8665, "theta": -0.075, "rho": 1.7578, "theo": 112.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-07-21T12:04:00", "percent_change": 0.0, "prev_day_close": 113.740001678467}, {"option": "SPY261231P00669000", "bid": 5.76, "bid_size": 276.0, "ask": 5.81, "ask_size": 146.0, "iv": 0.2221, "open_interest": 519.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.002, "vega": 0.8893, "theta": -0.0769, "rho": -0.298, "theo": 5.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-08-27T10:59:52", "percent_change": 0.0, "prev_day_close": 5.71000003814697}, {"option": "SPY261231C00670000", "bid": 110.01, "bid_size": 10.0, "ask": 113.26, "ask_size": 1.0, "iv": 0.2222, "open_interest": 631.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0019, "vega": 0.875, "theta": -0.0754, "rho": 1.7678, "theo": 111.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.25, "last_trade_time": "2026-08-24T10:22:57", "percent_change": 0.0, "prev_day_close": 112.819999694824}, {"option": "SPY261231P00670000", "bid": 5.83, "bid_size": 278.0, "ask": 5.88, "ask_size": 278.0, "iv": 0.2212, "open_interest": 1234.0, "volume": 42.0, "delta": -0.1162, "gamma": 0.002, "vega": 0.8974, "theta": -0.0773, "rho": -0.3026, "theo": 5.8467, "change": 0.105, "open": 5.73, "high": 5.88, "low": 5.65, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-08-28T14:37:43", "percent_change": 1.81818, "prev_day_close": 5.77500009536743}, {"option": "SPY261231C00671000", "bid": 109.09, "bid_size": 10.0, "ask": 112.34, "ask_size": 1.0, "iv": 0.2214, "open_interest": 216.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.002, "vega": 0.8823, "theta": -0.0758, "rho": 1.7671, "theo": 110.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.99, "last_trade_time": "2026-06-10T14:41:35", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "SPY261231P00671000", "bid": 5.9, "bid_size": 146.0, "ask": 5.95, "ask_size": 276.0, "iv": 0.2204, "open_interest": 232.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.002, "vega": 0.9052, "theta": -0.0777, "rho": -0.3055, "theo": 5.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-08-27T11:18:59", "percent_change": 0.0, "prev_day_close": 5.84500002861023}, {"option": "SPY261231C00672000", "bid": 108.17, "bid_size": 1.0, "ask": 111.42, "ask_size": 1.0, "iv": 0.2205, "open_interest": 8.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.002, "vega": 0.8896, "theta": -0.0762, "rho": 1.7663, "theo": 109.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.78, "last_trade_time": "2026-06-09T12:37:06", "percent_change": 0.0, "prev_day_close": 110.979999542236}, {"option": "SPY261231P00672000", "bid": 5.97, "bid_size": 145.0, "ask": 6.02, "ask_size": 276.0, "iv": 0.2196, "open_interest": 36.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.002, "vega": 0.9127, "theta": -0.0781, "rho": -0.3112, "theo": 5.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-08-04T11:03:07", "percent_change": 0.0, "prev_day_close": 5.91499996185303}, {"option": "SPY261231C00673000", "bid": 107.25, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.2197, "open_interest": 9.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.002, "vega": 0.897, "theta": -0.0766, "rho": 1.7655, "theo": 108.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.73, "last_trade_time": "2026-07-17T14:18:58", "percent_change": 0.0, "prev_day_close": 110.060001373291}, {"option": "SPY261231P00673000", "bid": 6.04, "bid_size": 145.0, "ask": 6.09, "ask_size": 276.0, "iv": 0.2188, "open_interest": 210.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.002, "vega": 0.9198, "theta": -0.0785, "rho": -0.3142, "theo": 6.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:36:20", "percent_change": 0.0, "prev_day_close": 5.98499989509582}, {"option": "SPY261231C00674000", "bid": 106.33, "bid_size": 10.0, "ask": 109.58, "ask_size": 1.0, "iv": 0.2188, "open_interest": 12.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.002, "vega": 0.9044, "theta": -0.077, "rho": 1.7646, "theo": 107.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.65, "last_trade_time": "2026-07-07T10:10:24", "percent_change": 0.0, "prev_day_close": 109.139999389648}, {"option": "SPY261231P00674000", "bid": 6.11, "bid_size": 145.0, "ask": 6.16, "ask_size": 276.0, "iv": 0.2179, "open_interest": 242.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0021, "vega": 0.9272, "theta": -0.079, "rho": -0.3174, "theo": 6.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.86, "last_trade_time": "2026-08-26T09:47:02", "percent_change": 0.0, "prev_day_close": 6.0550000667572}, {"option": "SPY261231C00675000", "bid": 105.41, "bid_size": 10.0, "ask": 108.66, "ask_size": 1.0, "iv": 0.2179, "open_interest": 759.0, "volume": 6.0, "delta": 0.8806, "gamma": 0.0021, "vega": 0.9119, "theta": -0.0774, "rho": 1.7636, "theo": 106.9503, "change": 2.735, "open": 110.96, "high": 110.96, "low": 110.96, "tick": "up", "last_trade_price": 110.96, "last_trade_time": "2026-08-28T09:34:29", "percent_change": 2.52714, "prev_day_close": 108.224998474121}, {"option": "SPY261231P00675000", "bid": 6.18, "bid_size": 278.0, "ask": 6.23, "ask_size": 145.0, "iv": 0.217, "open_interest": 785.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0021, "vega": 0.9349, "theta": -0.0794, "rho": -0.3211, "theo": 6.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-08-27T11:47:33", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "SPY261231C00676000", "bid": 104.5, "bid_size": 10.0, "ask": 107.75, "ask_size": 1.0, "iv": 0.2171, "open_interest": 62.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0021, "vega": 0.9194, "theta": -0.0778, "rho": 1.7626, "theo": 106.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.4, "last_trade_time": "2026-08-03T13:30:51", "percent_change": 0.0, "prev_day_close": 107.310001373291}, {"option": "SPY261231P00676000", "bid": 6.25, "bid_size": 276.0, "ask": 6.3, "ask_size": 145.0, "iv": 0.2162, "open_interest": 42.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0021, "vega": 0.9423, "theta": -0.0798, "rho": -0.3246, "theo": 6.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-08-13T09:59:07", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SPY261231C00677000", "bid": 103.58, "bid_size": 1.0, "ask": 106.83, "ask_size": 1.0, "iv": 0.2162, "open_interest": 24.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0021, "vega": 0.927, "theta": -0.0782, "rho": 1.7616, "theo": 105.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.54, "last_trade_time": "2026-08-17T14:59:51", "percent_change": 0.0, "prev_day_close": 106.395000457764}, {"option": "SPY261231P00677000", "bid": 6.33, "bid_size": 145.0, "ask": 6.38, "ask_size": 275.0, "iv": 0.2154, "open_interest": 345.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0022, "vega": 0.9499, "theta": -0.0802, "rho": -0.3281, "theo": 6.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-27T09:30:10", "percent_change": 0.0, "prev_day_close": 6.26999998092651}, {"option": "SPY261231C00678000", "bid": 102.67, "bid_size": 1.0, "ask": 105.92, "ask_size": 1.0, "iv": 0.2154, "open_interest": 164.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0021, "vega": 0.9345, "theta": -0.0786, "rho": 1.7604, "theo": 104.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-07-31T10:28:45", "percent_change": 0.0, "prev_day_close": 105.479999542236}, {"option": "SPY261231P00678000", "bid": 6.4, "bid_size": 275.0, "ask": 6.45, "ask_size": 145.0, "iv": 0.2145, "open_interest": 714.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0022, "vega": 0.9576, "theta": -0.0806, "rho": -0.3318, "theo": 6.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-08-13T11:16:14", "percent_change": 0.0, "prev_day_close": 6.34500002861023}, {"option": "SPY261231C00679000", "bid": 101.75, "bid_size": 10.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.2145, "open_interest": 13.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0022, "vega": 0.9421, "theta": -0.079, "rho": 1.7593, "theo": 103.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.81, "last_trade_time": "2026-08-14T09:31:48", "percent_change": 0.0, "prev_day_close": 104.564998626709}, {"option": "SPY261231P00679000", "bid": 6.48, "bid_size": 145.0, "ask": 6.53, "ask_size": 275.0, "iv": 0.2137, "open_interest": 687.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0022, "vega": 0.9653, "theta": -0.081, "rho": -0.3357, "theo": 6.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-08-20T09:31:39", "percent_change": 0.0, "prev_day_close": 6.42000007629394}, {"option": "SPY261231C00680000", "bid": 100.84, "bid_size": 10.0, "ask": 104.09, "ask_size": 1.0, "iv": 0.2137, "open_interest": 975.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0022, "vega": 0.9496, "theta": -0.0795, "rho": 1.758, "theo": 102.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.71, "last_trade_time": "2026-08-27T09:30:37", "percent_change": 0.0, "prev_day_close": 103.580001831055}, {"option": "SPY261231P00680000", "bid": 6.55, "bid_size": 277.0, "ask": 6.6, "ask_size": 78.0, "iv": 0.2128, "open_interest": 1915.0, "volume": 32.0, "delta": -0.132, "gamma": 0.0022, "vega": 0.9733, "theta": -0.0815, "rho": -0.3398, "theo": 6.5736, "change": 0.0, "open": 6.57, "high": 6.72, "low": 6.22, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T15:40:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPY261231C00681000", "bid": 99.93, "bid_size": 10.0, "ask": 103.18, "ask_size": 1.0, "iv": 0.2129, "open_interest": 135.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0022, "vega": 0.9572, "theta": -0.0799, "rho": 1.7568, "theo": 101.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.3, "last_trade_time": "2026-08-13T11:17:43", "percent_change": 0.0, "prev_day_close": 102.744998931885}, {"option": "SPY261231P00681000", "bid": 6.63, "bid_size": 275.0, "ask": 6.68, "ask_size": 145.0, "iv": 0.212, "open_interest": 40.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0023, "vega": 0.9818, "theta": -0.0819, "rho": -0.3437, "theo": 6.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-12T10:02:19", "percent_change": 0.0, "prev_day_close": 6.57000017166138}, {"option": "SPY261231C00682000", "bid": 99.01, "bid_size": 10.0, "ask": 102.27, "ask_size": 1.0, "iv": 0.212, "open_interest": 21.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0022, "vega": 0.9648, "theta": -0.0803, "rho": 1.7555, "theo": 100.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.28, "last_trade_time": "2026-06-16T12:30:02", "percent_change": 0.0, "prev_day_close": 101.259998321533}, {"option": "SPY261231P00682000", "bid": 6.71, "bid_size": 275.0, "ask": 6.76, "ask_size": 145.0, "iv": 0.2112, "open_interest": 622.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0023, "vega": 0.9904, "theta": -0.0823, "rho": -0.3476, "theo": 6.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-25T10:50:18", "percent_change": 0.0, "prev_day_close": 6.65499997138977}, {"option": "SPY261231C00683000", "bid": 98.1, "bid_size": 10.0, "ask": 101.36, "ask_size": 1.0, "iv": 0.2111, "open_interest": 23.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0023, "vega": 0.9723, "theta": -0.0807, "rho": 1.7542, "theo": 99.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.92, "last_trade_time": "2026-08-26T09:58:40", "percent_change": 0.0, "prev_day_close": 100.324996948242}, {"option": "SPY261231P00683000", "bid": 6.79, "bid_size": 275.0, "ask": 6.84, "ask_size": 145.0, "iv": 0.2103, "open_interest": 78.0, "volume": 1.0, "delta": -0.1372, "gamma": 0.0023, "vega": 0.999, "theta": -0.0827, "rho": -0.3518, "theo": 6.8104, "change": -0.275, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-08-28T10:44:10", "percent_change": -4.08315, "prev_day_close": 6.73499989509582}, {"option": "SPY261231C00684000", "bid": 97.2, "bid_size": 10.0, "ask": 100.45, "ask_size": 1.0, "iv": 0.2103, "open_interest": 20.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0023, "vega": 0.9798, "theta": -0.0811, "rho": 1.7528, "theo": 98.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-08-10T12:31:59", "percent_change": 0.0, "prev_day_close": 99.4150009155274}, {"option": "SPY261231P00684000", "bid": 6.87, "bid_size": 274.0, "ask": 6.92, "ask_size": 78.0, "iv": 0.2096, "open_interest": 566.0, "volume": 281.0, "delta": -0.1389, "gamma": 0.0024, "vega": 1.0074, "theta": -0.0831, "rho": -0.356, "theo": 6.8875, "change": 0.265, "open": 7.08, "high": 7.08, "low": 7.08, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-08-28T13:23:30", "percent_change": 3.88848, "prev_day_close": 6.81500005722046}, {"option": "SPY261231C00685000", "bid": 96.29, "bid_size": 10.0, "ask": 99.54, "ask_size": 1.0, "iv": 0.2094, "open_interest": 438.0, "volume": 4.0, "delta": 0.8642, "gamma": 0.0023, "vega": 0.9874, "theta": -0.0815, "rho": 1.7514, "theo": 97.8327, "change": -0.315, "open": 98.35, "high": 98.35, "low": 98.22, "tick": "down", "last_trade_price": 98.22, "last_trade_time": "2026-08-28T14:20:22", "percent_change": -0.319683, "prev_day_close": 98.5349998474121}, {"option": "SPY261231P00685000", "bid": 6.96, "bid_size": 145.0, "ask": 7.01, "ask_size": 276.0, "iv": 0.2087, "open_interest": 839.0, "volume": 9.0, "delta": -0.1408, "gamma": 0.0024, "vega": 1.017, "theta": -0.0836, "rho": -0.3607, "theo": 6.9734, "change": -0.03, "open": 6.54, "high": 7.13, "low": 6.54, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-08-28T15:40:40", "percent_change": -0.434784, "prev_day_close": 6.90000009536743}, {"option": "SPY261231C00686000", "bid": 95.38, "bid_size": 10.0, "ask": 98.63, "ask_size": 1.0, "iv": 0.2086, "open_interest": 113.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0024, "vega": 0.9949, "theta": -0.0819, "rho": 1.75, "theo": 96.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.89, "last_trade_time": "2026-06-26T13:30:58", "percent_change": 0.0, "prev_day_close": 97.629997253418}, {"option": "SPY261231P00686000", "bid": 7.04, "bid_size": 145.0, "ask": 7.09, "ask_size": 145.0, "iv": 0.2078, "open_interest": 561.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0024, "vega": 1.0257, "theta": -0.084, "rho": -0.3663, "theo": 7.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-08-26T09:51:19", "percent_change": 0.0, "prev_day_close": 6.98000001907349}, {"option": "SPY261231C00687000", "bid": 94.47, "bid_size": 10.0, "ask": 97.73, "ask_size": 1.0, "iv": 0.2077, "open_interest": 109.0, "volume": 1.0, "delta": 0.8606, "gamma": 0.0024, "vega": 1.005, "theta": -0.0823, "rho": 1.7486, "theo": 96.0211, "change": 0.38, "open": 97.1, "high": 97.1, "low": 97.1, "tick": "up", "last_trade_price": 97.1, "last_trade_time": "2026-08-28T12:37:30", "percent_change": 0.392885, "prev_day_close": 96.7200012207031}, {"option": "SPY261231P00687000", "bid": 7.13, "bid_size": 145.0, "ask": 7.18, "ask_size": 145.0, "iv": 0.2071, "open_interest": 619.0, "volume": 5.0, "delta": -0.1445, "gamma": 0.0025, "vega": 1.0345, "theta": -0.0844, "rho": -0.3708, "theo": 7.142, "change": 0.11, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-08-28T12:55:56", "percent_change": 1.55587, "prev_day_close": 7.07000017166138}, {"option": "SPY261231C00688000", "bid": 93.57, "bid_size": 1.0, "ask": 96.82, "ask_size": 1.0, "iv": 0.2069, "open_interest": 75.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0024, "vega": 1.0154, "theta": -0.0827, "rho": 1.7471, "theo": 95.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.64, "last_trade_time": "2026-06-26T13:24:49", "percent_change": 0.0, "prev_day_close": 95.7949981689453}, {"option": "SPY261231P00688000", "bid": 7.21, "bid_size": 274.0, "ask": 7.27, "ask_size": 274.0, "iv": 0.2062, "open_interest": 259.0, "volume": 102.0, "delta": -0.1463, "gamma": 0.0025, "vega": 1.0437, "theta": -0.0848, "rho": -0.375, "theo": 7.2239, "change": -0.2, "open": 6.87, "high": 6.95, "low": 6.87, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-28T11:43:42", "percent_change": -2.7972, "prev_day_close": 7.15000009536743}, {"option": "SPY261231C00689000", "bid": 92.67, "bid_size": 1.0, "ask": 95.92, "ask_size": 1.0, "iv": 0.2061, "open_interest": 119.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0025, "vega": 1.026, "theta": -0.0831, "rho": 1.7456, "theo": 94.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.23, "last_trade_time": "2026-08-26T11:49:30", "percent_change": 0.0, "prev_day_close": 94.8950004577637}, {"option": "SPY261231P00689000", "bid": 7.3, "bid_size": 145.0, "ask": 7.35, "ask_size": 145.0, "iv": 0.2054, "open_interest": 631.0, "volume": 3.0, "delta": -0.1483, "gamma": 0.0025, "vega": 1.0539, "theta": -0.0853, "rho": -0.3794, "theo": 7.3152, "change": -0.29, "open": 6.96, "high": 6.96, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-28T11:09:49", "percent_change": -4.00553, "prev_day_close": 7.24000000953674}, {"option": "SPY261231C00690000", "bid": 91.76, "bid_size": 10.0, "ask": 95.02, "ask_size": 1.0, "iv": 0.2052, "open_interest": 346.0, "volume": 6.0, "delta": 0.8551, "gamma": 0.0025, "vega": 1.0368, "theta": -0.0836, "rho": 1.744, "theo": 93.3116, "change": 0.08, "open": 96.48, "high": 96.48, "low": 93.87, "tick": "up", "last_trade_price": 94.09, "last_trade_time": "2026-08-28T12:31:32", "percent_change": 0.0850951, "prev_day_close": 94.0100021362305}, {"option": "SPY261231P00690000", "bid": 7.39, "bid_size": 145.0, "ask": 7.44, "ask_size": 145.0, "iv": 0.2045, "open_interest": 1554.0, "volume": 142.0, "delta": -0.1502, "gamma": 0.0026, "vega": 1.0643, "theta": -0.0857, "rho": -0.3846, "theo": 7.404, "change": -0.03, "open": 7.24, "high": 7.51, "low": 6.95, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-28T15:40:50", "percent_change": -0.409276, "prev_day_close": 7.32999992370606}, {"option": "SPY261231C00691000", "bid": 90.86, "bid_size": 10.0, "ask": 94.12, "ask_size": 1.0, "iv": 0.2044, "open_interest": 303.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0025, "vega": 1.0477, "theta": -0.084, "rho": 1.7425, "theo": 92.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.81, "last_trade_time": "2026-08-07T15:59:35", "percent_change": 0.0, "prev_day_close": 93.689998626709}, {"option": "SPY261231P00691000", "bid": 7.48, "bid_size": 145.0, "ask": 7.53, "ask_size": 145.0, "iv": 0.2037, "open_interest": 438.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0026, "vega": 1.0744, "theta": -0.0861, "rho": -0.3888, "theo": 7.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-08-27T11:01:52", "percent_change": 0.0, "prev_day_close": 7.42000007629394}, {"option": "SPY261231C00692000", "bid": 89.96, "bid_size": 1.0, "ask": 93.22, "ask_size": 1.0, "iv": 0.2035, "open_interest": 141.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0026, "vega": 1.0588, "theta": -0.0844, "rho": 1.7408, "theo": 91.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.19, "last_trade_time": "2026-08-04T09:32:25", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "SPY261231P00692000", "bid": 7.57, "bid_size": 274.0, "ask": 7.62, "ask_size": 78.0, "iv": 0.2029, "open_interest": 227.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0026, "vega": 1.0839, "theta": -0.0865, "rho": -0.3934, "theo": 7.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-08-20T13:20:29", "percent_change": 0.0, "prev_day_close": 7.50999999046326}, {"option": "SPY261231C00693000", "bid": 89.07, "bid_size": 10.0, "ask": 92.32, "ask_size": 1.0, "iv": 0.2027, "open_interest": 58.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0026, "vega": 1.0694, "theta": -0.0848, "rho": 1.7511, "theo": 90.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.93, "last_trade_time": "2026-08-03T09:30:16", "percent_change": 0.0, "prev_day_close": 91.9099998474121}, {"option": "SPY261231P00693000", "bid": 7.67, "bid_size": 78.0, "ask": 7.72, "ask_size": 273.0, "iv": 0.2021, "open_interest": 98.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0027, "vega": 1.0936, "theta": -0.0869, "rho": -0.4001, "theo": 7.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-07-16T12:49:45", "percent_change": 0.0, "prev_day_close": 7.60500001907349}, {"option": "SPY261231C00694000", "bid": 88.17, "bid_size": 10.0, "ask": 91.43, "ask_size": 1.0, "iv": 0.2019, "open_interest": 30.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0026, "vega": 1.0779, "theta": -0.0852, "rho": 1.7489, "theo": 89.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.7, "last_trade_time": "2026-08-07T15:10:03", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SPY261231P00694000", "bid": 7.76, "bid_size": 144.0, "ask": 7.81, "ask_size": 144.0, "iv": 0.2012, "open_interest": 34.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0027, "vega": 1.1028, "theta": -0.0874, "rho": -0.4048, "theo": 7.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-08-12T14:16:19", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPY261231C00695000", "bid": 87.28, "bid_size": 10.0, "ask": 90.53, "ask_size": 1.0, "iv": 0.201, "open_interest": 258.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0027, "vega": 1.0866, "theta": -0.0856, "rho": 1.7466, "theo": 88.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.41, "last_trade_time": "2026-08-21T11:23:08", "percent_change": 0.0, "prev_day_close": 90.1100006103516}, {"option": "SPY261231P00695000", "bid": 7.85, "bid_size": 273.0, "ask": 7.91, "ask_size": 144.0, "iv": 0.2004, "open_interest": 701.0, "volume": 2.0, "delta": -0.1603, "gamma": 0.0027, "vega": 1.1108, "theta": -0.0878, "rho": -0.4124, "theo": 7.8656, "change": 0.005, "open": 7.83, "high": 7.83, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-28T15:57:36", "percent_change": 0.0641427, "prev_day_close": 7.79500007629394}, {"option": "SPY261231C00696000", "bid": 86.38, "bid_size": 10.0, "ask": 89.64, "ask_size": 1.0, "iv": 0.2002, "open_interest": 861.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0027, "vega": 1.0953, "theta": -0.086, "rho": 1.7442, "theo": 87.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.88, "last_trade_time": "2026-08-17T12:47:25", "percent_change": 0.0, "prev_day_close": 89.2150001525879}, {"option": "SPY261231P00696000", "bid": 7.95, "bid_size": 144.0, "ask": 8.01, "ask_size": 272.0, "iv": 0.1995, "open_interest": 42.0, "volume": 7.0, "delta": -0.1626, "gamma": 0.0028, "vega": 1.1197, "theta": -0.0882, "rho": -0.4164, "theo": 7.9684, "change": 0.1, "open": 7.99, "high": 7.99, "low": 7.99, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-08-28T10:07:26", "percent_change": 1.26743, "prev_day_close": 7.8899998664856}, {"option": "SPY261231C00697000", "bid": 85.49, "bid_size": 1.0, "ask": 88.75, "ask_size": 1.0, "iv": 0.1993, "open_interest": 168.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0027, "vega": 1.104, "theta": -0.0864, "rho": 1.7417, "theo": 87.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.28, "last_trade_time": "2026-08-19T09:34:28", "percent_change": 0.0, "prev_day_close": 88.3250007629394}, {"option": "SPY261231P00697000", "bid": 8.05, "bid_size": 144.0, "ask": 8.11, "ask_size": 272.0, "iv": 0.1987, "open_interest": 22.0, "volume": 1.0, "delta": -0.1647, "gamma": 0.0028, "vega": 1.1281, "theta": -0.0886, "rho": -0.4207, "theo": 8.068, "change": -0.38, "open": 7.61, "high": 7.61, "low": 7.61, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-08-28T11:10:40", "percent_change": -4.75595, "prev_day_close": 7.99000000953674}, {"option": "SPY261231C00698000", "bid": 84.6, "bid_size": 1.0, "ask": 87.86, "ask_size": 1.0, "iv": 0.1985, "open_interest": 171.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0028, "vega": 1.1128, "theta": -0.0868, "rho": 1.7391, "theo": 86.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.21, "last_trade_time": "2026-08-27T11:55:24", "percent_change": 0.0, "prev_day_close": 87.435001373291}, {"option": "SPY261231P00698000", "bid": 8.15, "bid_size": 142.0, "ask": 8.21, "ask_size": 271.0, "iv": 0.1979, "open_interest": 22.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0028, "vega": 1.1366, "theta": -0.089, "rho": -0.4254, "theo": 8.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-08-13T12:16:36", "percent_change": 0.0, "prev_day_close": 8.08999967575073}, {"option": "SPY261231C00699000", "bid": 83.71, "bid_size": 10.0, "ask": 86.97, "ask_size": 1.0, "iv": 0.1976, "open_interest": 258.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0028, "vega": 1.1216, "theta": -0.0872, "rho": 1.7364, "theo": 85.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-08-17T11:02:27", "percent_change": 0.0, "prev_day_close": 85.9400024414062}, {"option": "SPY261231P00699000", "bid": 8.25, "bid_size": 271.0, "ask": 8.31, "ask_size": 142.0, "iv": 0.197, "open_interest": 118.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0029, "vega": 1.1454, "theta": -0.0894, "rho": -0.4301, "theo": 8.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-27T13:10:49", "percent_change": 0.0, "prev_day_close": 8.19000005722046}, {"option": "SPY261231C00700000", "bid": 82.83, "bid_size": 10.0, "ask": 86.09, "ask_size": 10.0, "iv": 0.1969, "open_interest": 1602.0, "volume": 43.0, "delta": 0.8346, "gamma": 0.0028, "vega": 1.1304, "theta": -0.0876, "rho": 1.7337, "theo": 84.3767, "change": -1.57, "open": 87.33, "high": 89.07, "low": 84.14, "tick": "down", "last_trade_price": 84.14, "last_trade_time": "2026-08-28T13:06:56", "percent_change": -1.83176, "prev_day_close": 85.7099990844726}, {"option": "SPY261231P00700000", "bid": 8.36, "bid_size": 142.0, "ask": 8.41, "ask_size": 142.0, "iv": 0.1962, "open_interest": 5285.0, "volume": 276.0, "delta": -0.1714, "gamma": 0.0029, "vega": 1.1539, "theta": -0.0898, "rho": -0.4341, "theo": 8.3748, "change": 0.075, "open": 8.12, "high": 8.55, "low": 7.85, "tick": "no_change", "last_trade_price": 8.37, "last_trade_time": "2026-08-28T16:04:36", "percent_change": 0.904158, "prev_day_close": 8.29500007629394}, {"option": "SPY261231C00701000", "bid": 81.94, "bid_size": 10.0, "ask": 85.2, "ask_size": 1.0, "iv": 0.196, "open_interest": 208.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0029, "vega": 1.1392, "theta": -0.0879, "rho": 1.7309, "theo": 83.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-07-23T13:01:46", "percent_change": 0.0, "prev_day_close": 84.7749977111816}, {"option": "SPY261231P00701000", "bid": 8.46, "bid_size": 142.0, "ask": 8.52, "ask_size": 270.0, "iv": 0.1954, "open_interest": 167.0, "volume": 7.0, "delta": -0.1737, "gamma": 0.003, "vega": 1.1626, "theta": -0.0903, "rho": -0.4391, "theo": 8.4799, "change": -0.37, "open": 8.03, "high": 8.03, "low": 8.03, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-08-28T10:48:18", "percent_change": -4.40476, "prev_day_close": 8.40000009536743}, {"option": "SPY261231C00702000", "bid": 81.06, "bid_size": 1.0, "ask": 84.32, "ask_size": 1.0, "iv": 0.1952, "open_interest": 549.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0029, "vega": 1.148, "theta": -0.0883, "rho": 1.728, "theo": 82.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.03, "last_trade_time": "2026-08-10T11:34:47", "percent_change": 0.0, "prev_day_close": 83.8950004577637}, {"option": "SPY261231P00702000", "bid": 8.57, "bid_size": 142.0, "ask": 8.62, "ask_size": 77.0, "iv": 0.1946, "open_interest": 198.0, "volume": 1.0, "delta": -0.1761, "gamma": 0.003, "vega": 1.1718, "theta": -0.0907, "rho": -0.4445, "theo": 8.5864, "change": -0.445, "open": 8.06, "high": 8.06, "low": 8.06, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-08-28T11:21:28", "percent_change": -5.23221, "prev_day_close": 8.50499963760376}, {"option": "SPY261231C00703000", "bid": 80.17, "bid_size": 10.0, "ask": 83.43, "ask_size": 1.0, "iv": 0.1943, "open_interest": 278.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.003, "vega": 1.1567, "theta": -0.0887, "rho": 1.725, "theo": 81.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.05, "last_trade_time": "2026-08-19T15:33:41", "percent_change": 0.0, "prev_day_close": 83.0200004577637}, {"option": "SPY261231P00703000", "bid": 8.68, "bid_size": 142.0, "ask": 8.73, "ask_size": 142.0, "iv": 0.1937, "open_interest": 34.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.003, "vega": 1.1816, "theta": -0.0911, "rho": -0.45, "theo": 8.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-08-24T10:52:54", "percent_change": 0.0, "prev_day_close": 8.6100001335144}, {"option": "SPY261231C00704000", "bid": 79.29, "bid_size": 10.0, "ask": 82.55, "ask_size": 1.0, "iv": 0.1934, "open_interest": 325.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.003, "vega": 1.1655, "theta": -0.0891, "rho": 1.722, "theo": 80.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.43, "last_trade_time": "2026-08-05T15:40:27", "percent_change": 0.0, "prev_day_close": 82.1300010681152}, {"option": "SPY261231P00704000", "bid": 8.79, "bid_size": 76.0, "ask": 8.84, "ask_size": 141.0, "iv": 0.1929, "open_interest": 485.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0031, "vega": 1.1915, "theta": -0.0915, "rho": -0.4559, "theo": 8.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-27T16:00:47", "percent_change": 0.0, "prev_day_close": 8.71999979019165}, {"option": "SPY261231C00705000", "bid": 78.41, "bid_size": 1.0, "ask": 81.67, "ask_size": 1.0, "iv": 0.1926, "open_interest": 527.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.003, "vega": 1.1742, "theta": -0.0895, "rho": 1.719, "theo": 79.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.75, "last_trade_time": "2026-08-27T15:25:32", "percent_change": 0.0, "prev_day_close": 80.6399993896484}, {"option": "SPY261231P00705000", "bid": 8.9, "bid_size": 141.0, "ask": 8.95, "ask_size": 76.0, "iv": 0.1921, "open_interest": 923.0, "volume": 2.0, "delta": -0.1833, "gamma": 0.0031, "vega": 1.2015, "theta": -0.0919, "rho": -0.4618, "theo": 8.915, "change": -0.015, "open": 8.85, "high": 8.85, "low": 8.82, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-08-28T15:57:36", "percent_change": -0.16978, "prev_day_close": 8.83500003814697}, {"option": "SPY261231C00706000", "bid": 77.53, "bid_size": 1.0, "ask": 80.8, "ask_size": 1.0, "iv": 0.1918, "open_interest": 19.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0031, "vega": 1.1828, "theta": -0.0899, "rho": 1.7159, "theo": 79.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.38, "last_trade_time": "2026-08-13T14:40:44", "percent_change": 0.0, "prev_day_close": 80.379997253418}, {"option": "SPY261231P00706000", "bid": 9.01, "bid_size": 141.0, "ask": 9.07, "ask_size": 268.0, "iv": 0.1912, "open_interest": 112.0, "volume": 15.0, "delta": -0.1857, "gamma": 0.0032, "vega": 1.2121, "theta": -0.0923, "rho": -0.4674, "theo": 9.0277, "change": 0.0, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-08-28T15:56:51", "percent_change": -3.19667e-06, "prev_day_close": 8.9500002861023}, {"option": "SPY261231C00707000", "bid": 76.66, "bid_size": 10.0, "ask": 79.92, "ask_size": 1.0, "iv": 0.191, "open_interest": 121.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0031, "vega": 1.1915, "theta": -0.0903, "rho": 1.7127, "theo": 78.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.25, "last_trade_time": "2026-08-24T11:45:21", "percent_change": 0.0, "prev_day_close": 78.8899993896484}, {"option": "SPY261231P00707000", "bid": 9.13, "bid_size": 76.0, "ask": 9.18, "ask_size": 141.0, "iv": 0.1904, "open_interest": 142.0, "volume": 15.0, "delta": -0.1882, "gamma": 0.0032, "vega": 1.2218, "theta": -0.0927, "rho": -0.4739, "theo": 9.1431, "change": 0.01, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-08-28T15:56:51", "percent_change": 0.110376, "prev_day_close": 9.05999994277954}, {"option": "SPY261231C00708000", "bid": 75.78, "bid_size": 1.0, "ask": 79.05, "ask_size": 1.0, "iv": 0.1902, "open_interest": 183.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0031, "vega": 1.2009, "theta": -0.0906, "rho": 1.7096, "theo": 77.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.49, "last_trade_time": "2026-06-30T12:31:57", "percent_change": 0.0, "prev_day_close": 78.6300010681152}, {"option": "SPY261231P00708000", "bid": 9.24, "bid_size": 141.0, "ask": 9.3, "ask_size": 141.0, "iv": 0.1896, "open_interest": 84.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0032, "vega": 1.2317, "theta": -0.0931, "rho": -0.479, "theo": 9.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-08-11T14:43:21", "percent_change": 0.0, "prev_day_close": 9.17999982833862}, {"option": "SPY261231C00709000", "bid": 74.91, "bid_size": 10.0, "ask": 78.18, "ask_size": 1.0, "iv": 0.1893, "open_interest": 16.0, "volume": 1.0, "delta": 0.8134, "gamma": 0.0032, "vega": 1.2127, "theta": -0.091, "rho": 1.7063, "theo": 76.4648, "change": -0.905, "open": 76.88, "high": 76.88, "low": 76.88, "tick": "up", "last_trade_price": 76.88, "last_trade_time": "2026-08-28T14:46:37", "percent_change": -1.16346, "prev_day_close": 77.7849998474121}, {"option": "SPY261231P00709000", "bid": 9.36, "bid_size": 140.0, "ask": 9.42, "ask_size": 140.0, "iv": 0.1888, "open_interest": 106.0, "volume": 8.0, "delta": -0.1934, "gamma": 0.0033, "vega": 1.2428, "theta": -0.0935, "rho": -0.4846, "theo": 9.379, "change": 0.335, "open": 9.63, "high": 9.63, "low": 9.63, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-08-28T13:21:37", "percent_change": 3.60409, "prev_day_close": 9.29500007629394}, {"option": "SPY261231C00710000", "bid": 74.04, "bid_size": 10.0, "ask": 77.31, "ask_size": 10.0, "iv": 0.1885, "open_interest": 272.0, "volume": 11.0, "delta": 0.8108, "gamma": 0.0032, "vega": 1.2247, "theta": -0.0914, "rho": 1.7031, "theo": 75.5937, "change": -1.2, "open": 75.2, "high": 75.74, "low": 75.2, "tick": "up", "last_trade_price": 75.74, "last_trade_time": "2026-08-28T14:47:57", "percent_change": -1.55966, "prev_day_close": 76.939998626709}, {"option": "SPY261231P00710000", "bid": 9.48, "bid_size": 140.0, "ask": 9.54, "ask_size": 140.0, "iv": 0.1879, "open_interest": 1918.0, "volume": 29.0, "delta": -0.196, "gamma": 0.0033, "vega": 1.2535, "theta": -0.094, "rho": -0.4922, "theo": 9.5, "change": 0.12, "open": 9.37, "high": 9.66, "low": 9.3, "tick": "no_change", "last_trade_price": 9.54, "last_trade_time": "2026-08-28T16:09:02", "percent_change": 1.27389, "prev_day_close": 9.41999959945679}, {"option": "SPY261231C00711000", "bid": 73.17, "bid_size": 10.0, "ask": 76.44, "ask_size": 1.0, "iv": 0.1877, "open_interest": 180.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0033, "vega": 1.2368, "theta": -0.0918, "rho": 1.6998, "theo": 74.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-07-24T09:31:50", "percent_change": 0.0, "prev_day_close": 76.0599975585938}, {"option": "SPY261231P00711000", "bid": 9.61, "bid_size": 76.0, "ask": 9.66, "ask_size": 76.0, "iv": 0.1872, "open_interest": 109.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0034, "vega": 1.2651, "theta": -0.0944, "rho": -0.4982, "theo": 9.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-08-21T10:00:21", "percent_change": 0.0, "prev_day_close": 9.54000043869019}, {"option": "SPY261231C00712000", "bid": 72.3, "bid_size": 10.0, "ask": 75.57, "ask_size": 18.0, "iv": 0.1868, "open_interest": 11.0, "volume": 2.0, "delta": 0.8056, "gamma": 0.0033, "vega": 1.2492, "theta": -0.0922, "rho": 1.6964, "theo": 73.8565, "change": 0.005, "open": 75.2, "high": 75.2, "low": 75.2, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2026-08-28T14:48:27", "percent_change": 0.00664978, "prev_day_close": 75.1949996948242}, {"option": "SPY261231P00712000", "bid": 9.73, "bid_size": 140.0, "ask": 9.79, "ask_size": 140.0, "iv": 0.1863, "open_interest": 266.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0034, "vega": 1.2765, "theta": -0.0948, "rho": -0.5046, "theo": 9.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-08-13T10:43:36", "percent_change": 0.0, "prev_day_close": 9.66499996185303}, {"option": "SPY261231C00713000", "bid": 71.44, "bid_size": 10.0, "ask": 74.71, "ask_size": 10.0, "iv": 0.1861, "open_interest": 34.0, "volume": 1.0, "delta": 0.803, "gamma": 0.0034, "vega": 1.2618, "theta": -0.0925, "rho": 1.7042, "theo": 72.9904, "change": 1.25, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-28T12:08:05", "percent_change": 1.69492, "prev_day_close": 73.75}, {"option": "SPY261231P00713000", "bid": 9.86, "bid_size": 140.0, "ask": 9.92, "ask_size": 140.0, "iv": 0.1855, "open_interest": 443.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0034, "vega": 1.2871, "theta": -0.0952, "rho": -0.5123, "theo": 9.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-26T09:36:20", "percent_change": 0.0, "prev_day_close": 9.79000043869019}, {"option": "SPY261231C00714000", "bid": 70.58, "bid_size": 10.0, "ask": 73.85, "ask_size": 10.0, "iv": 0.1852, "open_interest": 58.0, "volume": 2.0, "delta": 0.8003, "gamma": 0.0034, "vega": 1.2714, "theta": -0.0929, "rho": 1.7021, "theo": 72.1292, "change": 0.025, "open": 73.52, "high": 73.52, "low": 73.52, "tick": "down", "last_trade_price": 73.52, "last_trade_time": "2026-08-28T14:49:28", "percent_change": 0.0340174, "prev_day_close": 73.4949989318848}, {"option": "SPY261231P00714000", "bid": 9.99, "bid_size": 139.0, "ask": 10.05, "ask_size": 139.0, "iv": 0.1847, "open_interest": 88.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0035, "vega": 1.2974, "theta": -0.0956, "rho": -0.518, "theo": 10.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-08-24T11:23:59", "percent_change": 0.0, "prev_day_close": 9.91999959945679}, {"option": "SPY261231C00715000", "bid": 69.72, "bid_size": 10.0, "ask": 72.99, "ask_size": 10.0, "iv": 0.1844, "open_interest": 1086.0, "volume": 12.0, "delta": 0.7975, "gamma": 0.0034, "vega": 1.281, "theta": -0.0932, "rho": 1.6979, "theo": 71.2702, "change": 1.535, "open": 74.26, "high": 74.26, "low": 74.16, "tick": "down", "last_trade_price": 74.16, "last_trade_time": "2026-08-28T11:48:15", "percent_change": 2.1136, "prev_day_close": 72.625}, {"option": "SPY261231P00715000", "bid": 10.12, "bid_size": 139.0, "ask": 10.18, "ask_size": 139.0, "iv": 0.1838, "open_interest": 168.0, "volume": 23.0, "delta": -0.2099, "gamma": 0.0035, "vega": 1.3064, "theta": -0.0959, "rho": -0.5276, "theo": 10.1392, "change": -0.02, "open": 10.19, "high": 10.19, "low": 9.41, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-08-28T12:04:10", "percent_change": -0.199002, "prev_day_close": 10.0499997138977}, {"option": "SPY261231C00716000", "bid": 68.86, "bid_size": 1.0, "ask": 72.13, "ask_size": 1.0, "iv": 0.1836, "open_interest": 43.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0035, "vega": 1.2906, "theta": -0.0936, "rho": 1.6935, "theo": 70.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.66, "last_trade_time": "2026-08-18T13:51:51", "percent_change": 0.0, "prev_day_close": 71.814998626709}, {"option": "SPY261231P00716000", "bid": 10.25, "bid_size": 139.0, "ask": 10.31, "ask_size": 75.0, "iv": 0.183, "open_interest": 16.0, "volume": 2.0, "delta": -0.2128, "gamma": 0.0036, "vega": 1.3155, "theta": -0.0963, "rho": -0.5328, "theo": 10.2746, "change": -0.095, "open": 10.16, "high": 10.16, "low": 10.09, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-08-28T12:11:39", "percent_change": -0.932744, "prev_day_close": 10.1849999427795}, {"option": "SPY261231C00717000", "bid": 68.0, "bid_size": 1.0, "ask": 71.27, "ask_size": 1.0, "iv": 0.1827, "open_interest": 40.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0035, "vega": 1.3002, "theta": -0.0939, "rho": 1.689, "theo": 69.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.27, "last_trade_time": "2026-07-17T13:30:30", "percent_change": 0.0, "prev_day_close": 70.9150009155274}, {"option": "SPY261231P00717000", "bid": 10.39, "bid_size": 139.0, "ask": 10.45, "ask_size": 139.0, "iv": 0.1822, "open_interest": 103.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0036, "vega": 1.3245, "theta": -0.0967, "rho": -0.5374, "theo": 10.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-27T09:33:50", "percent_change": 0.0, "prev_day_close": 10.3200001716614}, {"option": "SPY261231C00718000", "bid": 67.15, "bid_size": 10.0, "ask": 70.42, "ask_size": 1.0, "iv": 0.1819, "open_interest": 129.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0036, "vega": 1.3098, "theta": -0.0943, "rho": 1.6844, "theo": 68.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.23, "last_trade_time": "2026-08-21T15:00:32", "percent_change": 0.0, "prev_day_close": 70.7449989318848}, {"option": "SPY261231P00718000", "bid": 10.53, "bid_size": 139.0, "ask": 10.59, "ask_size": 139.0, "iv": 0.1814, "open_interest": 58.0, "volume": 2.0, "delta": -0.2188, "gamma": 0.0037, "vega": 1.3334, "theta": -0.0971, "rho": -0.5433, "theo": 10.5514, "change": 0.215, "open": 10.33, "high": 10.67, "low": 10.33, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-08-28T12:21:38", "percent_change": 2.05643, "prev_day_close": 10.4549999237061}, {"option": "SPY261231C00719000", "bid": 66.3, "bid_size": 1.0, "ask": 69.57, "ask_size": 1.0, "iv": 0.1811, "open_interest": 81.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0036, "vega": 1.3194, "theta": -0.0946, "rho": 1.6796, "theo": 67.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T12:41:23", "percent_change": 0.0, "prev_day_close": 69.9249992370606}, {"option": "SPY261231P00719000", "bid": 10.67, "bid_size": 138.0, "ask": 10.73, "ask_size": 138.0, "iv": 0.1805, "open_interest": 159.0, "volume": 1.0, "delta": -0.2218, "gamma": 0.0037, "vega": 1.3424, "theta": -0.0975, "rho": -0.5494, "theo": 10.693, "change": 0.0, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-28T12:05:38", "percent_change": 8.99693e-07, "prev_day_close": 10.5999999046326}, {"option": "SPY261231C00720000", "bid": 65.45, "bid_size": 10.0, "ask": 68.72, "ask_size": 30.0, "iv": 0.1803, "open_interest": 1149.0, "volume": 758.0, "delta": 0.7831, "gamma": 0.0037, "vega": 1.329, "theta": -0.095, "rho": 1.6748, "theo": 67.0065, "change": -1.535, "open": 70.03, "high": 70.03, "low": 66.83, "tick": "down", "last_trade_price": 66.83, "last_trade_time": "2026-08-28T16:07:11", "percent_change": -2.2453, "prev_day_close": 68.3650016784668}, {"option": "SPY261231P00720000", "bid": 10.81, "bid_size": 138.0, "ask": 10.87, "ask_size": 74.0, "iv": 0.1797, "open_interest": 1573.0, "volume": 777.0, "delta": -0.2249, "gamma": 0.0038, "vega": 1.3515, "theta": -0.0979, "rho": -0.5562, "theo": 10.8366, "change": 0.155, "open": 10.52, "high": 11.09, "low": 10.18, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-28T16:07:10", "percent_change": 1.44253, "prev_day_close": 10.7450003623962}, {"option": "SPY261231C00721000", "bid": 64.6, "bid_size": 1.0, "ask": 67.88, "ask_size": 1.0, "iv": 0.1795, "open_interest": 81.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0037, "vega": 1.3385, "theta": -0.0953, "rho": 1.6698, "theo": 66.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.81, "last_trade_time": "2026-08-20T15:18:03", "percent_change": 0.0, "prev_day_close": 67.5250015258789}, {"option": "SPY261231P00721000", "bid": 10.96, "bid_size": 138.0, "ask": 11.02, "ask_size": 138.0, "iv": 0.1789, "open_interest": 61.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0038, "vega": 1.3611, "theta": -0.0983, "rho": -0.563, "theo": 10.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-08-17T09:55:31", "percent_change": 0.0, "prev_day_close": 10.8849997520447}, {"option": "SPY261231C00722000", "bid": 63.76, "bid_size": 1.0, "ask": 67.04, "ask_size": 1.0, "iv": 0.1787, "open_interest": 198.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0038, "vega": 1.348, "theta": -0.0956, "rho": 1.6648, "theo": 65.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.02, "last_trade_time": "2026-08-20T15:18:16", "percent_change": 0.0, "prev_day_close": 66.6449966430664}, {"option": "SPY261231P00722000", "bid": 11.11, "bid_size": 74.0, "ask": 11.17, "ask_size": 138.0, "iv": 0.1781, "open_interest": 28.0, "volume": 1.0, "delta": -0.2312, "gamma": 0.0039, "vega": 1.3721, "theta": -0.0986, "rho": -0.5693, "theo": 11.1302, "change": 0.095, "open": 11.13, "high": 11.13, "low": 11.13, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-08-28T10:10:51", "percent_change": 0.860894, "prev_day_close": 11.0350003242493}, {"option": "SPY261231C00723000", "bid": 62.92, "bid_size": 10.0, "ask": 66.19, "ask_size": 1.0, "iv": 0.1778, "open_interest": 47.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0038, "vega": 1.3574, "theta": -0.096, "rho": 1.6596, "theo": 64.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.92, "last_trade_time": "2026-08-07T15:10:39", "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "SPY261231P00723000", "bid": 11.26, "bid_size": 138.0, "ask": 11.32, "ask_size": 138.0, "iv": 0.1773, "open_interest": 41.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0039, "vega": 1.383, "theta": -0.099, "rho": -0.5756, "theo": 11.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-08-25T14:19:35", "percent_change": 0.0, "prev_day_close": 11.1849999427795}, {"option": "SPY261231C00724000", "bid": 62.08, "bid_size": 10.0, "ask": 65.36, "ask_size": 1.0, "iv": 0.1771, "open_interest": 242.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0038, "vega": 1.3668, "theta": -0.0963, "rho": 1.6544, "theo": 63.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-04T10:19:53", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "SPY261231P00724000", "bid": 11.41, "bid_size": 136.0, "ask": 11.48, "ask_size": 136.0, "iv": 0.1765, "open_interest": 145.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.004, "vega": 1.3937, "theta": -0.0994, "rho": -0.5814, "theo": 11.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-08-26T15:06:00", "percent_change": 0.0, "prev_day_close": 11.3399996757507}, {"option": "SPY261231C00725000", "bid": 61.24, "bid_size": 1.0, "ask": 64.52, "ask_size": 10.0, "iv": 0.1762, "open_interest": 387.0, "volume": 2.0, "delta": 0.7676, "gamma": 0.0039, "vega": 1.376, "theta": -0.0966, "rho": 1.6492, "theo": 62.7995, "change": -1.975, "open": 62.8, "high": 62.8, "low": 62.8, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-08-28T15:54:33", "percent_change": -3.04901, "prev_day_close": 64.7749977111816}, {"option": "SPY261231P00725000", "bid": 11.57, "bid_size": 136.0, "ask": 11.63, "ask_size": 74.0, "iv": 0.1758, "open_interest": 688.0, "volume": 11.0, "delta": -0.2411, "gamma": 0.004, "vega": 1.4039, "theta": -0.0998, "rho": -0.5904, "theo": 11.5901, "change": 0.155, "open": 10.79, "high": 11.76, "low": 10.79, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-28T14:44:26", "percent_change": 1.34841, "prev_day_close": 11.4950003623962}, {"option": "SPY261231C00730000", "bid": 57.1, "bid_size": 18.0, "ask": 60.38, "ask_size": 10.0, "iv": 0.1723, "open_interest": 863.0, "volume": 6.0, "delta": 0.7508, "gamma": 0.0041, "vega": 1.4338, "theta": -0.0981, "rho": 1.6222, "theo": 58.6539, "change": 2.03, "open": 61.5, "high": 63.26, "low": 60.92, "tick": "down", "last_trade_price": 62.08, "last_trade_time": "2026-08-28T11:41:57", "percent_change": 3.38052, "prev_day_close": 60.0499992370606}, {"option": "SPY261231P00730000", "bid": 12.4, "bid_size": 135.0, "ask": 12.46, "ask_size": 73.0, "iv": 0.1718, "open_interest": 2120.0, "volume": 163.0, "delta": -0.2587, "gamma": 0.0043, "vega": 1.4599, "theta": -0.1016, "rho": -0.6322, "theo": 12.4167, "change": 0.155, "open": 12.13, "high": 12.64, "low": 11.9, "tick": "no_change", "last_trade_price": 12.48, "last_trade_time": "2026-08-28T16:09:02", "percent_change": 1.2576, "prev_day_close": 12.3250002861023}, {"option": "SPY261231C00735000", "bid": 53.03, "bid_size": 1.0, "ask": 56.32, "ask_size": 1.0, "iv": 0.1683, "open_interest": 770.0, "volume": 1.0, "delta": 0.7326, "gamma": 0.0044, "vega": 1.4848, "theta": -0.0995, "rho": 1.6034, "theo": 54.592, "change": -0.365, "open": 56.2, "high": 56.2, "low": 56.2, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-08-28T10:19:13", "percent_change": -0.645273, "prev_day_close": 56.564998626709}, {"option": "SPY261231P00735000", "bid": 13.31, "bid_size": 134.0, "ask": 13.38, "ask_size": 134.0, "iv": 0.1678, "open_interest": 901.0, "volume": 25.0, "delta": -0.2778, "gamma": 0.0046, "vega": 1.5062, "theta": -0.1033, "rho": -0.6692, "theo": 13.331, "change": 0.115, "open": 13.19, "high": 13.56, "low": 12.41, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-08-28T14:35:08", "percent_change": 0.869566, "prev_day_close": 13.2249999046326}, {"option": "SPY261231C00740000", "bid": 49.06, "bid_size": 10.0, "ask": 52.34, "ask_size": 10.0, "iv": 0.1645, "open_interest": 1510.0, "volume": 13.0, "delta": 0.713, "gamma": 0.0046, "vega": 1.5317, "theta": -0.1006, "rho": 1.5662, "theo": 50.6133, "change": 0.61, "open": 52.69, "high": 52.69, "low": 52.69, "tick": "up", "last_trade_price": 52.69, "last_trade_time": "2026-08-28T11:53:03", "percent_change": 1.17128, "prev_day_close": 52.0799999237061}, {"option": "SPY261231P00740000", "bid": 14.31, "bid_size": 97.0, "ask": 14.38, "ask_size": 133.0, "iv": 0.164, "open_interest": 5627.0, "volume": 302.0, "delta": -0.2985, "gamma": 0.0048, "vega": 1.5547, "theta": -0.1049, "rho": -0.7052, "theo": 14.3254, "change": 0.09, "open": 13.95, "high": 14.65, "low": 13.26, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-08-28T15:52:43", "percent_change": 0.632913, "prev_day_close": 14.2199997901916}, {"option": "SPY261231C00745000", "bid": 45.17, "bid_size": 10.0, "ask": 48.46, "ask_size": 10.0, "iv": 0.1607, "open_interest": 1512.0, "volume": 2.0, "delta": 0.6919, "gamma": 0.0049, "vega": 1.5817, "theta": -0.1016, "rho": 1.5272, "theo": 46.7227, "change": -1.54, "open": 49.6, "high": 49.6, "low": 46.66, "tick": "down", "last_trade_price": 46.66, "last_trade_time": "2026-08-28T16:06:48", "percent_change": -3.19502, "prev_day_close": 48.2000007629394}, {"option": "SPY261231P00745000", "bid": 15.4, "bid_size": 130.0, "ask": 15.48, "ask_size": 130.0, "iv": 0.1602, "open_interest": 749.0, "volume": 20.0, "delta": -0.3209, "gamma": 0.0052, "vega": 1.6047, "theta": -0.1064, "rho": -0.7512, "theo": 15.4214, "change": -0.815, "open": 14.95, "high": 14.95, "low": 14.38, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-28T11:39:00", "percent_change": -5.32158, "prev_day_close": 15.3150000572205}, {"option": "SPY261231C00750000", "bid": 41.39, "bid_size": 10.0, "ask": 44.68, "ask_size": 10.0, "iv": 0.157, "open_interest": 3068.0, "volume": 24.0, "delta": 0.6692, "gamma": 0.0052, "vega": 1.6295, "theta": -0.1023, "rho": 1.4964, "theo": 42.9433, "change": -1.375, "open": 45.25, "high": 47.62, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-28T15:47:41", "percent_change": -3.09859, "prev_day_close": 44.375}, {"option": "SPY261231P00750000", "bid": 16.61, "bid_size": 128.0, "ask": 16.69, "ask_size": 69.0, "iv": 0.1565, "open_interest": 2387.0, "volume": 62.0, "delta": -0.3449, "gamma": 0.0055, "vega": 1.645, "theta": -0.1076, "rho": -0.7927, "theo": 16.6271, "change": -0.005, "open": 16.14, "high": 17.05, "low": 15.47, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-08-28T15:58:05", "percent_change": -0.0302718, "prev_day_close": 16.5149993896484}, {"option": "SPY261231C00755000", "bid": 37.73, "bid_size": 1.0, "ask": 41.02, "ask_size": 1.0, "iv": 0.1534, "open_interest": 1133.0, "volume": 2.0, "delta": 0.6449, "gamma": 0.0054, "vega": 1.6692, "theta": -0.1027, "rho": 1.446, "theo": 39.2807, "change": -1.09, "open": 39.61, "high": 39.64, "low": 39.61, "tick": "up", "last_trade_price": 39.64, "last_trade_time": "2026-08-28T13:35:02", "percent_change": -2.67616, "prev_day_close": 40.7299995422363}, {"option": "SPY261231P00755000", "bid": 17.95, "bid_size": 127.0, "ask": 18.04, "ask_size": 127.0, "iv": 0.153, "open_interest": 2428.0, "volume": 12.0, "delta": -0.3714, "gamma": 0.0058, "vega": 1.6832, "theta": -0.1088, "rho": -0.8347, "theo": 17.9755, "change": 0.505, "open": 17.39, "high": 18.34, "low": 16.71, "tick": "up", "last_trade_price": 18.34, "last_trade_time": "2026-08-28T13:03:15", "percent_change": 2.83151, "prev_day_close": 17.835000038147}, {"option": "SPY261231C00760000", "bid": 35.22, "bid_size": 9.0, "ask": 36.27, "ask_size": 282.0, "iv": 0.1494, "open_interest": 3038.0, "volume": 8.0, "delta": 0.6189, "gamma": 0.0057, "vega": 1.7106, "theta": -0.1028, "rho": 1.4077, "theo": 35.7406, "change": -1.85, "open": 40.12, "high": 40.12, "low": 35.34, "tick": "down", "last_trade_price": 35.34, "last_trade_time": "2026-08-28T15:32:08", "percent_change": -4.97446, "prev_day_close": 37.1900005340576}, {"option": "SPY261231P00760000", "bid": 19.43, "bid_size": 67.0, "ask": 19.52, "ask_size": 124.0, "iv": 0.1495, "open_interest": 2232.0, "volume": 12.0, "delta": -0.3996, "gamma": 0.0061, "vega": 1.7201, "theta": -0.1098, "rho": -0.8894, "theo": 19.4552, "change": 0.64, "open": 18.9, "high": 19.94, "low": 18.8, "tick": "up", "last_trade_price": 19.94, "last_trade_time": "2026-08-28T13:02:00", "percent_change": 3.31606, "prev_day_close": 19.3000001907349}, {"option": "SPY261231C00765000", "bid": 31.81, "bid_size": 12.0, "ask": 32.87, "ask_size": 10.0, "iv": 0.146, "open_interest": 1419.0, "volume": 3.0, "delta": 0.5912, "gamma": 0.0059, "vega": 1.7404, "theta": -0.1024, "rho": 1.3475, "theo": 32.354, "change": -0.985, "open": 36.7, "high": 36.7, "low": 32.8, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-08-28T15:56:35", "percent_change": -2.91549, "prev_day_close": 33.7849998474121}, {"option": "SPY261231P00765000", "bid": 21.06, "bid_size": 122.0, "ask": 21.15, "ask_size": 122.0, "iv": 0.1461, "open_interest": 3731.0, "volume": 258.0, "delta": -0.4297, "gamma": 0.0064, "vega": 1.7408, "theta": -0.1105, "rho": -0.9173, "theo": 21.0826, "change": 0.205, "open": 20.48, "high": 21.55, "low": 19.41, "tick": "no_change", "last_trade_price": 21.12, "last_trade_time": "2026-08-28T16:08:40", "percent_change": 0.980158, "prev_day_close": 20.914999961853}, {"option": "SPY261231C00770000", "bid": 29.08, "bid_size": 5.0, "ask": 29.6, "ask_size": 12.0, "iv": 0.1442, "open_interest": 1555.0, "volume": 70.0, "delta": 0.562, "gamma": 0.0062, "vega": 1.7627, "theta": -0.1016, "rho": 1.2841, "theo": 29.1186, "change": -1.185, "open": 31.8, "high": 33.1, "low": 28.92, "tick": "up", "last_trade_price": 29.34, "last_trade_time": "2026-08-28T15:30:13", "percent_change": -3.88207, "prev_day_close": 30.5250005722046}, {"option": "SPY261231P00770000", "bid": 22.86, "bid_size": 121.0, "ask": 22.96, "ask_size": 121.0, "iv": 0.1429, "open_interest": 3311.0, "volume": 345.0, "delta": -0.4626, "gamma": 0.0067, "vega": 1.7558, "theta": -0.111, "rho": -0.9586, "theo": 22.9071, "change": 0.175, "open": 22.2, "high": 23.33, "low": 21.0, "tick": "no_change", "last_trade_price": 22.86, "last_trade_time": "2026-08-28T16:10:21", "percent_change": 0.771437, "prev_day_close": 22.6849994659424}, {"option": "SPY261231C00775000", "bid": 26.01, "bid_size": 118.0, "ask": 26.08, "ask_size": 64.0, "iv": 0.1398, "open_interest": 2830.0, "volume": 192.0, "delta": 0.5313, "gamma": 0.0064, "vega": 1.7805, "theta": -0.1004, "rho": 1.2298, "theo": 26.0553, "change": -1.23, "open": 27.98, "high": 30.0, "low": 26.22, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-28T15:54:40", "percent_change": -4.47598, "prev_day_close": 27.4800004959106}, {"option": "SPY261231P00775000", "bid": 24.85, "bid_size": 121.0, "ask": 24.95, "ask_size": 121.0, "iv": 0.1398, "open_interest": 546.0, "volume": 391.0, "delta": -0.4972, "gamma": 0.007, "vega": 1.7583, "theta": -0.111, "rho": -0.9906, "theo": 24.9207, "change": 0.21, "open": 24.4, "high": 25.43, "low": 22.95, "tick": "no_change", "last_trade_price": 24.85, "last_trade_time": "2026-08-28T16:10:21", "percent_change": 0.852271, "prev_day_close": 24.6400003433228}, {"option": "SPY261231C00780000", "bid": 23.14, "bid_size": 121.0, "ask": 23.21, "ask_size": 1.0, "iv": 0.1371, "open_interest": 2495.0, "volume": 156.0, "delta": 0.4994, "gamma": 0.0065, "vega": 1.7852, "theta": -0.0987, "rho": 1.1568, "theo": 23.1773, "change": -1.17, "open": 25.56, "high": 27.04, "low": 23.37, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-28T15:46:09", "percent_change": -4.76191, "prev_day_close": 24.5700006484985}, {"option": "SPY261231P00780000", "bid": 27.04, "bid_size": 120.0, "ask": 27.15, "ask_size": 120.0, "iv": 0.1369, "open_interest": 229.0, "volume": 549.0, "delta": -0.5333, "gamma": 0.0073, "vega": 1.7481, "theta": -0.1108, "rho": -1.0147, "theo": 27.1036, "change": 0.29, "open": 25.0, "high": 27.4, "low": 24.95, "tick": "no_change", "last_trade_price": 27.07, "last_trade_time": "2026-08-28T16:09:47", "percent_change": 1.0829, "prev_day_close": 26.7799997329712}, {"option": "SPY261231C00785000", "bid": 20.46, "bid_size": 121.0, "ask": 20.54, "ask_size": 121.0, "iv": 0.1346, "open_interest": 1422.0, "volume": 286.0, "delta": 0.4664, "gamma": 0.0066, "vega": 1.7801, "theta": -0.0964, "rho": 1.0949, "theo": 20.4916, "change": -1.17, "open": 23.0, "high": 23.0, "low": 20.65, "tick": "no_change", "last_trade_price": 20.68, "last_trade_time": "2026-08-28T14:32:49", "percent_change": -5.35469, "prev_day_close": 21.8499994277954}, {"option": "SPY261231P00785000", "bid": 29.45, "bid_size": 117.0, "ask": 29.56, "ask_size": 117.0, "iv": 0.1341, "open_interest": 33.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0075, "vega": 1.7166, "theta": -0.11, "rho": -1.0374, "theo": 29.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-27T12:34:24", "percent_change": 0.0, "prev_day_close": 29.1350002288818}, {"option": "SPY261231C00790000", "bid": 17.99, "bid_size": 123.0, "ask": 18.06, "ask_size": 123.0, "iv": 0.1322, "open_interest": 1894.0, "volume": 403.0, "delta": 0.4328, "gamma": 0.0066, "vega": 1.7624, "theta": -0.0937, "rho": 1.0157, "theo": 18.0133, "change": -1.125, "open": 20.55, "high": 21.47, "low": 18.16, "tick": "no_change", "last_trade_price": 18.19, "last_trade_time": "2026-08-28T14:32:49", "percent_change": -5.82449, "prev_day_close": 19.3150005340576}, {"option": "SPY261231P00790000", "bid": 31.43, "bid_size": 15.0, "ask": 32.83, "ask_size": 12.0, "iv": 0.1314, "open_interest": 192.0, "volume": 1.0, "delta": -0.6118, "gamma": 0.0077, "vega": 1.6739, "theta": -0.1085, "rho": -1.0413, "theo": 32.2512, "change": -0.57, "open": 31.14, "high": 31.14, "low": 31.14, "tick": "down", "last_trade_price": 31.14, "last_trade_time": "2026-08-28T11:54:36", "percent_change": -1.79754, "prev_day_close": 31.710000038147}, {"option": "SPY261231C00795000", "bid": 15.71, "bid_size": 128.0, "ask": 15.78, "ask_size": 69.0, "iv": 0.1301, "open_interest": 1288.0, "volume": 1.0, "delta": 0.3989, "gamma": 0.0066, "vega": 1.732, "theta": -0.0904, "rho": 0.9482, "theo": 15.7394, "change": -0.515, "open": 16.47, "high": 16.47, "low": 16.47, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-08-28T12:26:59", "percent_change": -3.03209, "prev_day_close": 16.9849996566772}, {"option": "SPY261231P00795000", "bid": 33.52, "bid_size": 12.0, "ask": 36.49, "ask_size": 12.0, "iv": 0.1289, "open_interest": 42.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0078, "vega": 1.6027, "theta": -0.1062, "rho": -1.0432, "theo": 35.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.93, "last_trade_time": "2026-08-27T14:23:11", "percent_change": 0.0, "prev_day_close": 34.5200004577637}, {"option": "SPY261231C00800000", "bid": 13.64, "bid_size": 134.0, "ask": 13.71, "ask_size": 134.0, "iv": 0.1281, "open_interest": 5513.0, "volume": 107.0, "delta": 0.3652, "gamma": 0.0066, "vega": 1.6903, "theta": -0.0867, "rho": 0.867, "theo": 13.677, "change": -0.895, "open": 15.24, "high": 16.74, "low": 13.72, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-08-28T15:40:26", "percent_change": -6.02896, "prev_day_close": 14.8449997901916}, {"option": "SPY261231P00800000", "bid": 36.61, "bid_size": 12.0, "ask": 39.84, "ask_size": 9.0, "iv": 0.1273, "open_interest": 557.0, "volume": 9.0, "delta": -0.6933, "gamma": 0.0077, "vega": 1.525, "theta": -0.1029, "rho": -1.0209, "theo": 38.3494, "change": 0.38, "open": 35.62, "high": 37.95, "low": 35.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-08-28T15:54:33", "percent_change": 1.01145, "prev_day_close": 37.5699996948242}, {"option": "SPY261231C00805000", "bid": 11.78, "bid_size": 77.0, "ask": 11.84, "ask_size": 142.0, "iv": 0.1264, "open_interest": 925.0, "volume": 5.0, "delta": 0.332, "gamma": 0.0064, "vega": 1.6352, "theta": -0.0825, "rho": 0.7978, "theo": 11.8152, "change": 0.595, "open": 14.47, "high": 14.56, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-28T11:48:06", "percent_change": 4.61061, "prev_day_close": 12.9050002098084}, {"option": "SPY261231P00805000", "bid": 39.92, "bid_size": 1.0, "ask": 43.31, "ask_size": 1.0, "iv": 0.1253, "open_interest": 16.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0076, "vega": 1.4161, "theta": -0.0984, "rho": -0.9927, "theo": 41.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.78, "last_trade_time": "2026-08-26T13:49:36", "percent_change": 0.0, "prev_day_close": 40.8600006103516}, {"option": "SPY261231C00810000", "bid": 10.11, "bid_size": 151.0, "ask": 10.17, "ask_size": 151.0, "iv": 0.1248, "open_interest": 3033.0, "volume": 6.0, "delta": 0.2998, "gamma": 0.0062, "vega": 1.5715, "theta": -0.078, "rho": 0.719, "theo": 10.1517, "change": -0.84, "open": 11.65, "high": 11.65, "low": 10.09, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-08-28T15:28:58", "percent_change": -7.52688, "prev_day_close": 11.1600003242493}, {"option": "SPY261231P00810000", "bid": 43.57, "bid_size": 10.0, "ask": 46.93, "ask_size": 30.0, "iv": 0.1235, "open_interest": 6.0, "volume": 2.0, "delta": -0.7728, "gamma": 0.0073, "vega": 1.3031, "theta": -0.0925, "rho": -0.9552, "theo": 45.421, "change": 0.625, "open": 41.8, "high": 45.0, "low": 41.8, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-28T14:36:51", "percent_change": 1.40845, "prev_day_close": 44.375}, {"option": "SPY261231C00815000", "bid": 8.63, "bid_size": 84.0, "ask": 8.68, "ask_size": 84.0, "iv": 0.1234, "open_interest": 3484.0, "volume": 60.0, "delta": 0.2687, "gamma": 0.006, "vega": 1.4959, "theta": -0.0731, "rho": 0.6519, "theo": 8.6716, "change": -0.84, "open": 10.46, "high": 10.93, "low": 8.76, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-08-28T15:52:02", "percent_change": -8.75, "prev_day_close": 9.59999990463257}, {"option": "SPY261231P00815000", "bid": 47.45, "bid_size": 1.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.122, "open_interest": 8.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0069, "vega": 1.1662, "theta": -0.0852, "rho": -0.9034, "theo": 49.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-08-20T10:29:16", "percent_change": 0.0, "prev_day_close": 48.6849994659424}, {"option": "SPY261231C00820000", "bid": 7.32, "bid_size": 160.0, "ask": 7.38, "ask_size": 160.0, "iv": 0.1223, "open_interest": 1299.0, "volume": 261.0, "delta": 0.2393, "gamma": 0.0056, "vega": 1.4147, "theta": -0.068, "rho": 0.579, "theo": 7.3662, "change": -0.58, "open": 8.39, "high": 9.37, "low": 7.63, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-08-28T14:10:48", "percent_change": -7.05596, "prev_day_close": 8.21999979019165}, {"option": "SPY261231P00820000", "bid": 51.67, "bid_size": 10.0, "ask": 54.88, "ask_size": 1.0, "iv": 0.1213, "open_interest": 12.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0063, "vega": 1.0306, "theta": -0.0767, "rho": -0.8401, "theo": 53.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.96, "last_trade_time": "2026-08-27T13:23:13", "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "SPY261231C00825000", "bid": 6.19, "bid_size": 8.0, "ask": 6.24, "ask_size": 166.0, "iv": 0.1212, "open_interest": 2784.0, "volume": 5.0, "delta": 0.2115, "gamma": 0.0053, "vega": 1.3249, "theta": -0.0628, "rho": 0.5173, "theo": 6.2213, "change": 0.91, "open": 8.14, "high": 8.14, "low": 7.9, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-08-28T11:19:53", "percent_change": 13.0, "prev_day_close": 7.0}, {"option": "SPY261231P00825000", "bid": 55.86, "bid_size": 1.0, "ask": 59.16, "ask_size": 1.0, "iv": 0.1196, "open_interest": 10.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0057, "vega": 0.8832, "theta": -0.0673, "rho": -0.7742, "theo": 57.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-08-27T09:56:55", "percent_change": 0.0, "prev_day_close": 57.0400009155274}, {"option": "SPY261231C00830000", "bid": 5.2, "bid_size": 22.0, "ask": 5.24, "ask_size": 93.0, "iv": 0.1203, "open_interest": 3116.0, "volume": 66.0, "delta": 0.1857, "gamma": 0.005, "vega": 1.233, "theta": -0.0575, "rho": 0.4528, "theo": 5.2247, "change": -0.615, "open": 6.76, "high": 6.86, "low": 5.25, "tick": "no_change", "last_trade_price": 5.31, "last_trade_time": "2026-08-28T15:52:43", "percent_change": -10.3797, "prev_day_close": 5.92499995231628}, {"option": "SPY261231P00830000", "bid": 60.33, "bid_size": 1.0, "ask": 63.61, "ask_size": 1.0, "iv": 0.1188, "open_interest": 5.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0049, "vega": 0.7411, "theta": -0.0572, "rho": -0.7291, "theo": 62.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.93, "last_trade_time": "2026-08-04T12:32:26", "percent_change": 0.0, "prev_day_close": 60.9799995422363}, {"option": "SPY261231C00835000", "bid": 4.34, "bid_size": 120.0, "ask": 4.38, "ask_size": 96.0, "iv": 0.1194, "open_interest": 2953.0, "volume": 6.0, "delta": 0.162, "gamma": 0.0046, "vega": 1.1362, "theta": -0.0522, "rho": 0.3988, "theo": 4.364, "change": -0.435, "open": 5.27, "high": 5.27, "low": 4.56, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-08-28T13:47:24", "percent_change": -8.70871, "prev_day_close": 4.99500012397766}, {"option": "SPY261231P00835000", "bid": 64.95, "bid_size": 1.0, "ask": 68.22, "ask_size": 1.0, "iv": 0.1185, "open_interest": 4.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0043, "vega": 0.6046, "theta": -0.0472, "rho": -0.6758, "theo": 66.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.99, "last_trade_time": "2026-08-20T13:22:34", "percent_change": 0.0, "prev_day_close": 65.5200004577637}, {"option": "SPY261231C00840000", "bid": 3.6, "bid_size": 189.0, "ask": 3.65, "ask_size": 360.0, "iv": 0.1187, "open_interest": 2351.0, "volume": 10.0, "delta": 0.1403, "gamma": 0.0042, "vega": 1.041, "theta": -0.0471, "rho": 0.3443, "theo": 3.6257, "change": -0.525, "open": 4.56, "high": 4.95, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-08-28T15:49:06", "percent_change": -12.5448, "prev_day_close": 4.18499994277954}, {"option": "SPY261231P00840000", "bid": 69.68, "bid_size": 1.0, "ask": 72.93, "ask_size": 1.0, "iv": 0.1186, "open_interest": 1.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0037, "vega": 0.4804, "theta": -0.0376, "rho": -0.5857, "theo": 71.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.22, "last_trade_time": "2026-08-13T10:18:55", "percent_change": 0.0, "prev_day_close": 70.1650009155274}, {"option": "SPY261231C00845000", "bid": 2.97, "bid_size": 387.0, "ask": 3.02, "ask_size": 389.0, "iv": 0.118, "open_interest": 1421.0, "volume": 11.0, "delta": 0.1208, "gamma": 0.0038, "vega": 0.9448, "theta": -0.0421, "rho": 0.2992, "theo": 2.9986, "change": -0.445, "open": 3.55, "high": 3.55, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-28T15:21:37", "percent_change": -12.7325, "prev_day_close": 3.49500000476837}, {"option": "SPY261231P00845000", "bid": 74.49, "bid_size": 1.0, "ask": 77.74, "ask_size": 1.0, "iv": 0.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0032, "vega": 0.3535, "theta": -0.0383, "rho": -0.4612, "theo": 76.0943, "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": 74.9099998474121}, {"option": "SPY261231C00850000", "bid": 2.44, "bid_size": 414.0, "ask": 2.48, "ask_size": 118.0, "iv": 0.1174, "open_interest": 12887.0, "volume": 24.0, "delta": 0.1034, "gamma": 0.0034, "vega": 0.8533, "theta": -0.0374, "rho": 0.2551, "theo": 2.4692, "change": -0.43, "open": 3.19, "high": 3.49, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-08-28T16:10:30", "percent_change": -14.8276, "prev_day_close": 2.90000009536743}, {"option": "SPY261231P00850000", "bid": 79.36, "bid_size": 1.0, "ask": 82.6, "ask_size": 1.0, "iv": 0.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0026, "vega": 0.2503, "theta": -0.0392, "rho": -0.1587, "theo": 80.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-08-18T14:50:59", "percent_change": 0.0, "prev_day_close": 79.7400016784668}, {"option": "SPY261231C00855000", "bid": 2.0, "bid_size": 566.0, "ask": 2.04, "ask_size": 568.0, "iv": 0.117, "open_interest": 1450.0, "volume": 2.0, "delta": 0.0881, "gamma": 0.003, "vega": 0.764, "theta": -0.0331, "rho": 0.2191, "theo": 2.0274, "change": -0.31, "open": 2.27, "high": 2.27, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-28T14:40:40", "percent_change": -12.9167, "prev_day_close": 2.40000009536743}, {"option": "SPY261231P00855000", "bid": 84.27, "bid_size": 1.0, "ask": 87.51, "ask_size": 1.0, "iv": 0.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0016, "vega": 0.1348, "theta": -0.0139, "rho": -0.1475, "theo": 85.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.52, "last_trade_time": "2026-08-20T14:08:10", "percent_change": 0.0, "prev_day_close": 84.6350021362305}, {"option": "SPY261231C00860000", "bid": 1.64, "bid_size": 183.0, "ask": 1.67, "ask_size": 408.0, "iv": 0.1167, "open_interest": 2910.0, "volume": 8.0, "delta": 0.0747, "gamma": 0.0027, "vega": 0.6818, "theta": -0.0291, "rho": 0.1864, "theo": 1.6606, "change": -0.245, "open": 2.38, "high": 2.38, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T15:56:40", "percent_change": -12.4051, "prev_day_close": 1.97500002384186}, {"option": "SPY261231P00860000", "bid": 89.21, "bid_size": 1.0, "ask": 92.44, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0008, "vega": 0.0633, "theta": 0.0, "rho": 0.0, "theo": 90.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.44, "last_trade_time": "2026-08-11T14:43:21", "percent_change": 0.0, "prev_day_close": 89.6549987792969}, {"option": "SPY261231C00865000", "bid": 1.34, "bid_size": 201.0, "ask": 1.37, "ask_size": 627.0, "iv": 0.1166, "open_interest": 1353.0, "volume": 254.0, "delta": 0.0632, "gamma": 0.0024, "vega": 0.6042, "theta": -0.0254, "rho": 0.1578, "theo": 1.3596, "change": 0.105, "open": 1.72, "high": 1.74, "low": 1.59, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T10:42:02", "percent_change": 6.46154, "prev_day_close": 1.625}, {"option": "SPY261231P00865000", "bid": 94.17, "bid_size": 1.0, "ask": 97.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0201, "theta": 0.0, "rho": 0.0, "theo": 95.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.07, "last_trade_time": "2026-05-27T11:46:57", "percent_change": 0.0, "prev_day_close": 94.6450004577637}, {"option": "SPY261231C00870000", "bid": 1.09, "bid_size": 651.0, "ask": 1.12, "ask_size": 144.0, "iv": 0.1164, "open_interest": 1804.0, "volume": 10.0, "delta": 0.0533, "gamma": 0.0021, "vega": 0.5346, "theta": -0.0222, "rho": 0.1337, "theo": 1.1134, "change": -0.19, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T14:15:08", "percent_change": -14.1791, "prev_day_close": 1.3400000333786}, {"option": "SPY261231P00870000", "bid": 99.14, "bid_size": 1.0, "ask": 102.37, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "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": 99.6500015258789}, {"option": "SPY261231C00875000", "bid": 0.9, "bid_size": 155.0, "ask": 0.92, "ask_size": 155.0, "iv": 0.1166, "open_interest": 294.0, "volume": 502.0, "delta": 0.045, "gamma": 0.0018, "vega": 0.471, "theta": -0.0194, "rho": 0.1127, "theo": 0.9144, "change": -0.05, "open": 1.05, "high": 1.34, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T12:18:28", "percent_change": -4.54546, "prev_day_close": 1.10000002384186}, {"option": "SPY261231P00875000", "bid": 104.13, "bid_size": 1.0, "ask": 107.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.650001525879}, {"option": "SPY261231C00880000", "bid": 0.74, "bid_size": 744.0, "ask": 0.76, "ask_size": 165.0, "iv": 0.117, "open_interest": 437.0, "volume": 1.0, "delta": 0.038, "gamma": 0.0016, "vega": 0.4151, "theta": -0.0169, "rho": 0.0951, "theo": 0.7537, "change": -0.13, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-28T14:21:14", "percent_change": -14.2857, "prev_day_close": 0.909999996423721}, {"option": "SPY261231P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.650001525879}, {"option": "SPY261231C00885000", "bid": 0.61, "bid_size": 785.0, "ask": 0.64, "ask_size": 787.0, "iv": 0.1175, "open_interest": 1267.0, "volume": 1.0, "delta": 0.0322, "gamma": 0.0014, "vega": 0.3657, "theta": -0.0148, "rho": 0.0808, "theo": 0.6251, "change": 0.16, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T11:13:19", "percent_change": 21.3333, "prev_day_close": 0.75}, {"option": "SPY261231P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 114.650001525879}, {"option": "SPY261231C00890000", "bid": 0.51, "bid_size": 821.0, "ask": 0.53, "ask_size": 823.0, "iv": 0.1181, "open_interest": 547.0, "volume": 1.0, "delta": 0.0274, "gamma": 0.0012, "vega": 0.3227, "theta": -0.013, "rho": 0.0687, "theo": 0.5222, "change": 0.15, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T11:28:17", "percent_change": 24.1935, "prev_day_close": 0.620000004768372}, {"option": "SPY261231P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.87, "last_trade_time": "2026-07-20T09:30:22", "percent_change": 0.0, "prev_day_close": 119.665000915527}, {"option": "SPY261231C00895000", "bid": 0.43, "bid_size": 851.0, "ask": 0.45, "ask_size": 851.0, "iv": 0.119, "open_interest": 775.0, "volume": 251.0, "delta": 0.0235, "gamma": 0.001, "vega": 0.2858, "theta": -0.0114, "rho": 0.059, "theo": 0.4401, "change": -0.06, "open": 0.56, "high": 0.56, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T15:59:04", "percent_change": -11.5385, "prev_day_close": 0.519999980926514}, {"option": "SPY261231P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.25, "last_trade_time": "2026-04-22T15:52:25", "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "SPY261231C00900000", "bid": 0.37, "bid_size": 193.0, "ask": 0.38, "ask_size": 872.0, "iv": 0.12, "open_interest": 7778.0, "volume": 64.0, "delta": 0.0202, "gamma": 0.0009, "vega": 0.254, "theta": -0.0102, "rho": 0.0508, "theo": 0.3747, "change": -0.045, "open": 0.49, "high": 0.57, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T13:12:43", "percent_change": -10.3448, "prev_day_close": 0.435000002384186}, {"option": "SPY261231P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.51, "last_trade_time": "2026-08-18T11:55:04", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "SPY261231C00905000", "bid": 0.31, "bid_size": 872.0, "ask": 0.33, "ask_size": 872.0, "iv": 0.1213, "open_interest": 364.0, "volume": 1.0, "delta": 0.0176, "gamma": 0.0008, "vega": 0.2268, "theta": -0.0091, "rho": 0.0442, "theo": 0.3222, "change": 0.015, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T09:33:59", "percent_change": 4.0, "prev_day_close": 0.375}, {"option": "SPY261231P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.19, "last_trade_time": "2026-08-20T14:08:00", "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "SPY261231C00910000", "bid": 0.27, "bid_size": 872.0, "ask": 0.29, "ask_size": 872.0, "iv": 0.1224, "open_interest": 569.0, "volume": 3.0, "delta": 0.0154, "gamma": 0.0007, "vega": 0.2041, "theta": -0.0082, "rho": 0.0387, "theo": 0.2809, "change": -0.045, "open": 0.33, "high": 0.43, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T14:54:40", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "SPY261231P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "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": 139.650001525879}, {"option": "SPY261231C00915000", "bid": 0.24, "bid_size": 872.0, "ask": 0.26, "ask_size": 872.0, "iv": 0.1242, "open_interest": 543.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0006, "vega": 0.1839, "theta": -0.0074, "rho": 0.034, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T12:57:25", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "SPY261231P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "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": 144.675003051758}, {"option": "SPY261231C00920000", "bid": 0.21, "bid_size": 872.0, "ask": 0.23, "ask_size": 872.0, "iv": 0.1255, "open_interest": 399.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0006, "vega": 0.1675, "theta": -0.0068, "rho": 0.0304, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-27T12:37:33", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY261231P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.654998779297}, {"option": "SPY261231C00925000", "bid": 0.19, "bid_size": 872.0, "ask": 0.2, "ask_size": 193.0, "iv": 0.1271, "open_interest": 148.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0005, "vega": 0.1528, "theta": -0.0062, "rho": 0.0273, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-25T11:15:23", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SPY261231P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 154.654998779297}, {"option": "SPY261231C00930000", "bid": 0.17, "bid_size": 872.0, "ask": 0.18, "ask_size": 193.0, "iv": 0.1288, "open_interest": 337.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0004, "vega": 0.1403, "theta": -0.0058, "rho": 0.0246, "theo": 0.1778, "change": 0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T13:22:49", "percent_change": 7.69231, "prev_day_close": 0.195000000298023}, {"option": "SPY261231P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.654998779297}, {"option": "SPY261231C00935000", "bid": 0.15, "bid_size": 872.0, "ask": 0.17, "ask_size": 872.0, "iv": 0.1307, "open_interest": 143.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.1295, "theta": -0.0054, "rho": 0.0223, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-25T15:41:41", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY261231P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "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": 164.654998779297}, {"option": "SPY261231C00940000", "bid": 0.14, "bid_size": 193.0, "ask": 0.15, "ask_size": 872.0, "iv": 0.1325, "open_interest": 780.0, "volume": 3.0, "delta": 0.0082, "gamma": 0.0004, "vega": 0.12, "theta": -0.005, "rho": 0.0204, "theo": 0.149, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:54:12", "percent_change": -12.5, "prev_day_close": 0.160000003874302}, {"option": "SPY261231P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.37, "last_trade_time": "2026-06-23T12:04:26", "percent_change": 0.0, "prev_day_close": 169.669998168945}, {"option": "SPY270115C00050000", "bid": 717.68, "bid_size": 1.0, "ask": 721.02, "ask_size": 1.0, "iv": 1.8785, "open_interest": 26.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 719.3203, "change": 1.795, "open": 722.15, "high": 722.17, "low": 722.15, "tick": "up", "last_trade_price": 722.17, "last_trade_time": "2026-08-28T09:47:17", "percent_change": 0.249176, "prev_day_close": 720.375}, {"option": "SPY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 1.2354, "open_interest": 47546.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:00:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00055000", "bid": 712.69, "bid_size": 1.0, "ask": 716.03, "ask_size": 11.0, "iv": 1.7917, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.027, "theo": 714.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 682.21, "last_trade_time": "2026-06-12T09:40:51", "percent_change": 0.0, "prev_day_close": 715.385009765625}, {"option": "SPY270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.1913, "open_interest": 6905.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0017, "theta": -0.0007, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T14:21:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00060000", "bid": 707.7, "bid_size": 1.0, "ask": 711.04, "ask_size": 11.0, "iv": 1.7139, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0295, "theo": 709.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 715.61, "last_trade_time": "2026-08-17T09:46:02", "percent_change": 0.0, "prev_day_close": 710.394989013672}, {"option": "SPY270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.1512, "open_interest": 43431.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0008, "rho": -0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T10:04:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00065000", "bid": 702.71, "bid_size": 1.0, "ask": 706.05, "ask_size": 11.0, "iv": 1.6433, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 704.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 686.33, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 705.404998779297}, {"option": "SPY270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 282.0, "iv": 1.1144, "open_interest": 21467.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.002, "theta": -0.0008, "rho": -0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T15:15:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00070000", "bid": 697.72, "bid_size": 1.0, "ask": 701.05, "ask_size": 1.0, "iv": 1.5688, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0344, "theo": 699.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 705.66, "last_trade_time": "2026-08-17T09:46:02", "percent_change": 0.0, "prev_day_close": 700.419982910156}, {"option": "SPY270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 634.0, "iv": 1.0805, "open_interest": 26795.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0022, "theta": -0.0009, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00075000", "bid": 692.72, "bid_size": 1.0, "ask": 696.06, "ask_size": 11.0, "iv": 1.4871, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0369, "theo": 694.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 655.17, "last_trade_time": "2026-06-26T15:59:58", "percent_change": 0.0, "prev_day_close": 695.429992675781}, {"option": "SPY270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 282.0, "iv": 1.049, "open_interest": 5613.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0024, "theta": -0.0009, "rho": -0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T12:05:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00080000", "bid": 687.73, "bid_size": 1.0, "ask": 691.07, "ask_size": 11.0, "iv": 1.4318, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0393, "theo": 689.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 685.52, "last_trade_time": "2026-08-26T13:34:32", "percent_change": 0.0, "prev_day_close": 690.440002441406}, {"option": "SPY270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 62.0, "iv": 1.0196, "open_interest": 14155.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0026, "theta": -0.001, "rho": -0.0005, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:21:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00085000", "bid": 682.74, "bid_size": 1.0, "ask": 686.08, "ask_size": 11.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0418, "theo": 684.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 668.07, "last_trade_time": "2026-05-28T10:12:59", "percent_change": 0.0, "prev_day_close": 685.454986572266}, {"option": "SPY270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 282.0, "iv": 1.0374, "open_interest": 100.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0027, "theta": -0.001, "rho": -0.0005, "theo": 0.021, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:08:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115C00090000", "bid": 677.75, "bid_size": 1.0, "ask": 681.09, "ask_size": 11.0, "iv": 1.3314, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0443, "theo": 679.4066, "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": 680.464996337891}, {"option": "SPY270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 282.0, "iv": 1.0103, "open_interest": 9503.0, "volume": 6.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.003, "theta": -0.001, "rho": -0.0005, "theo": 0.0221, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:50:19", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115C00095000", "bid": 672.76, "bid_size": 1.0, "ask": 676.09, "ask_size": 1.0, "iv": 1.2592, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0467, "theo": 674.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 653.24, "last_trade_time": "2026-06-30T15:12:13", "percent_change": 0.0, "prev_day_close": 675.480010986328}, {"option": "SPY270115P00095000", "bid": 0.01, "bid_size": 57.0, "ask": 0.02, "ask_size": 282.0, "iv": 1.0125, "open_interest": 8892.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0032, "theta": -0.0011, "rho": -0.0006, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:57:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115C00100000", "bid": 667.77, "bid_size": 1.0, "ask": 671.1, "ask_size": 1.0, "iv": 1.2142, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 669.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 665.6, "last_trade_time": "2026-08-26T13:34:32", "percent_change": 0.0, "prev_day_close": 670.489990234375}, {"option": "SPY270115P00100000", "bid": 0.01, "bid_size": 479.0, "ask": 0.02, "ask_size": 282.0, "iv": 0.9876, "open_interest": 6153.0, "volume": 6.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0034, "theta": -0.0011, "rho": -0.0006, "theo": 0.0246, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:39:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115C00105000", "bid": 662.78, "bid_size": 1.0, "ask": 666.11, "ask_size": 11.0, "iv": 1.171, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0517, "theo": 664.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 643.34, "last_trade_time": "2026-06-30T15:12:13", "percent_change": 0.0, "prev_day_close": 665.5}, {"option": "SPY270115P00105000", "bid": 0.01, "bid_size": 367.0, "ask": 0.02, "ask_size": 282.0, "iv": 0.964, "open_interest": 4085.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0036, "theta": -0.0012, "rho": -0.0007, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115C00110000", "bid": 657.79, "bid_size": 1.0, "ask": 661.12, "ask_size": 11.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0541, "theo": 659.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.7, "last_trade_time": "2026-03-19T14:32:32", "percent_change": 0.0, "prev_day_close": 660.510009765625}, {"option": "SPY270115P00110000", "bid": 0.01, "bid_size": 282.0, "ask": 0.02, "ask_size": 282.0, "iv": 0.9415, "open_interest": 297.0, "volume": 6.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0039, "theta": -0.0013, "rho": -0.0007, "theo": 0.0274, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:43:46", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115C00115000", "bid": 652.8, "bid_size": 1.0, "ask": 656.13, "ask_size": 11.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0566, "theo": 654.4605, "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": 655.519989013672}, {"option": "SPY270115P00115000", "bid": 0.01, "bid_size": 367.0, "ask": 0.03, "ask_size": 367.0, "iv": 0.9392, "open_interest": 1017.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0042, "theta": -0.0013, "rho": -0.0008, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T14:44:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115C00120000", "bid": 647.81, "bid_size": 1.0, "ask": 651.14, "ask_size": 11.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0593, "theo": 649.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 620.0, "last_trade_time": "2026-05-15T09:33:27", "percent_change": 0.0, "prev_day_close": 650.540008544922}, {"option": "SPY270115P00120000", "bid": 0.01, "bid_size": 282.0, "ask": 0.03, "ask_size": 282.0, "iv": 0.9336, "open_interest": 165.0, "volume": 4.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0044, "theta": -0.0014, "rho": -0.0008, "theo": 0.0306, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:49:31", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115C00125000", "bid": 642.82, "bid_size": 1.0, "ask": 646.15, "ask_size": 11.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0618, "theo": 644.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 645.549987792969}, {"option": "SPY270115P00125000", "bid": 0.02, "bid_size": 367.0, "ask": 0.03, "ask_size": 367.0, "iv": 0.9132, "open_interest": 3733.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0047, "theta": -0.0014, "rho": -0.0009, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T15:56:56", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115C00130000", "bid": 637.83, "bid_size": 1.0, "ask": 641.16, "ask_size": 11.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0643, "theo": 639.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.03, "last_trade_time": "2026-03-20T10:14:45", "percent_change": 0.0, "prev_day_close": 640.559997558594}, {"option": "SPY270115P00130000", "bid": 0.02, "bid_size": 367.0, "ask": 0.03, "ask_size": 282.0, "iv": 0.8936, "open_interest": 4956.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.005, "theta": -0.0015, "rho": -0.0009, "theo": 0.0341, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T12:55:41", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115C00135000", "bid": 632.84, "bid_size": 1.0, "ask": 636.17, "ask_size": 11.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0681, "theo": 634.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 520.32, "last_trade_time": "2026-03-20T10:15:07", "percent_change": 0.0, "prev_day_close": 635.570007324219}, {"option": "SPY270115P00135000", "bid": 0.02, "bid_size": 282.0, "ask": 0.04, "ask_size": 282.0, "iv": 0.8869, "open_interest": 406.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0054, "theta": -0.0016, "rho": -0.001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T11:10:43", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115C00140000", "bid": 627.85, "bid_size": 1.0, "ask": 631.18, "ask_size": 11.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0717, "theo": 629.5154, "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": 630.580017089844}, {"option": "SPY270115P00140000", "bid": 0.03, "bid_size": 62.0, "ask": 0.04, "ask_size": 367.0, "iv": 0.879, "open_interest": 1054.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0058, "theta": -0.0017, "rho": -0.0011, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:28:58", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270115C00145000", "bid": 622.86, "bid_size": 1.0, "ask": 626.19, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0811, "theo": 624.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.16, "last_trade_time": "2026-06-26T15:59:58", "percent_change": 0.0, "prev_day_close": 625.595001220703}, {"option": "SPY270115P00145000", "bid": 0.03, "bid_size": 282.0, "ask": 0.04, "ask_size": 282.0, "iv": 0.8612, "open_interest": 674.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0062, "theta": -0.0018, "rho": -0.0011, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T14:06:05", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270115C00150000", "bid": 617.87, "bid_size": 1.0, "ask": 621.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": 0.1366, "theo": 619.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 604.27, "last_trade_time": "2026-07-15T11:50:08", "percent_change": 0.0, "prev_day_close": 620.614990234375}, {"option": "SPY270115P00150000", "bid": 0.03, "bid_size": 367.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.8439, "open_interest": 2080.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0066, "theta": -0.0019, "rho": -0.0012, "theo": 0.0429, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:13:30", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY270115C00155000", "bid": 612.89, "bid_size": 1.0, "ask": 616.22, "ask_size": 11.0, "iv": 0.7371, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": -0.0014, "rho": 0.447, "theo": 614.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 527.5, "last_trade_time": "2026-02-05T12:12:54", "percent_change": 0.0, "prev_day_close": 615.630004882812}, {"option": "SPY270115P00155000", "bid": 0.04, "bid_size": 62.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.844, "open_interest": 493.0, "volume": 20.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0071, "theta": -0.002, "rho": -0.0013, "theo": 0.0456, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T16:10:24", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY270115C00160000", "bid": 607.94, "bid_size": 1.0, "ask": 611.27, "ask_size": 11.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0057, "theta": -0.0015, "rho": 0.4766, "theo": 609.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.53, "last_trade_time": "2026-07-01T09:31:00", "percent_change": 0.0, "prev_day_close": 610.684997558594}, {"option": "SPY270115P00160000", "bid": 0.04, "bid_size": 282.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.8277, "open_interest": 265.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0076, "theta": -0.0021, "rho": -0.0014, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T12:52:01", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270115C00165000", "bid": 603.01, "bid_size": 1.0, "ask": 606.33, "ask_size": 1.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.006, "theta": -0.0016, "rho": 0.4914, "theo": 604.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.7, "last_trade_time": "2026-06-24T15:10:37", "percent_change": 0.0, "prev_day_close": 605.724975585938}, {"option": "SPY270115P00165000", "bid": 0.05, "bid_size": 1.0, "ask": 0.06, "ask_size": 282.0, "iv": 0.8252, "open_interest": 755.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0081, "theta": -0.0022, "rho": -0.0015, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:00:23", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270115C00170000", "bid": 598.07, "bid_size": 1.0, "ask": 601.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0063, "theta": -0.0017, "rho": 0.5062, "theo": 599.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 575.4, "last_trade_time": "2026-07-01T09:31:02", "percent_change": 0.0, "prev_day_close": 600.755004882812}, {"option": "SPY270115P00170000", "bid": 0.05, "bid_size": 313.0, "ask": 0.06, "ask_size": 282.0, "iv": 0.8096, "open_interest": 416.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0087, "theta": -0.0023, "rho": -0.0016, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T13:46:04", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270115C00175000", "bid": 593.14, "bid_size": 10.0, "ask": 596.47, "ask_size": 11.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0067, "theta": -0.0018, "rho": 0.521, "theo": 594.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 592.6, "last_trade_time": "2026-08-20T10:55:55", "percent_change": 0.0, "prev_day_close": 595.914978027344}, {"option": "SPY270115P00175000", "bid": 0.05, "bid_size": 302.0, "ask": 0.07, "ask_size": 282.0, "iv": 0.7944, "open_interest": 332.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0092, "theta": -0.0024, "rho": -0.0017, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T09:47:15", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270115C00180000", "bid": 588.21, "bid_size": 10.0, "ask": 591.54, "ask_size": 11.0, "iv": 0.6349, "open_interest": 252.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0071, "theta": -0.002, "rho": 0.5358, "theo": 589.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 552.99, "last_trade_time": "2026-05-12T12:48:01", "percent_change": 0.0, "prev_day_close": 590.964996337891}, {"option": "SPY270115P00180000", "bid": 0.06, "bid_size": 282.0, "ask": 0.07, "ask_size": 282.0, "iv": 0.7907, "open_interest": 734.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0099, "theta": -0.0026, "rho": -0.0018, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T13:00:22", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY270115C00185000", "bid": 583.28, "bid_size": 1.0, "ask": 586.61, "ask_size": 11.0, "iv": 0.6631, "open_interest": 43.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0074, "theta": -0.0021, "rho": 0.5506, "theo": 584.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.66, "last_trade_time": "2026-06-26T15:59:58", "percent_change": 0.0, "prev_day_close": 586.045013427734}, {"option": "SPY270115P00185000", "bid": 0.06, "bid_size": 282.0, "ask": 0.07, "ask_size": 62.0, "iv": 0.7761, "open_interest": 778.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0105, "theta": -0.0027, "rho": -0.002, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-19T11:18:12", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY270115C00190000", "bid": 578.35, "bid_size": 1.0, "ask": 581.68, "ask_size": 11.0, "iv": 0.6716, "open_interest": 45.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0078, "theta": -0.0022, "rho": 0.5654, "theo": 580.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 543.55, "last_trade_time": "2026-05-07T12:15:23", "percent_change": 0.0, "prev_day_close": 581.119995117188}, {"option": "SPY270115P00190000", "bid": 0.07, "bid_size": 282.0, "ask": 0.08, "ask_size": 282.0, "iv": 0.7715, "open_interest": 863.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0112, "theta": -0.0028, "rho": -0.0021, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T12:59:10", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY270115C00195000", "bid": 573.42, "bid_size": 1.0, "ask": 576.75, "ask_size": 11.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0091, "theta": -0.0024, "rho": 0.5802, "theo": 575.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 576.190002441406}, {"option": "SPY270115P00195000", "bid": 0.07, "bid_size": 282.0, "ask": 0.08, "ask_size": 62.0, "iv": 0.7576, "open_interest": 302.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.012, "theta": -0.003, "rho": -0.0023, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-25T13:28:06", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY270115C00200000", "bid": 568.48, "bid_size": 1.0, "ask": 571.81, "ask_size": 1.0, "iv": 0.6124, "open_interest": 53.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0103, "theta": -0.0025, "rho": 0.5956, "theo": 570.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 571.14, "last_trade_time": "2026-08-27T15:39:24", "percent_change": 0.0, "prev_day_close": 571.244995117188}, {"option": "SPY270115P00200000", "bid": 0.08, "bid_size": 282.0, "ask": 0.09, "ask_size": 367.0, "iv": 0.7523, "open_interest": 21687.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0128, "theta": -0.0032, "rho": -0.0024, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T12:54:37", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270115C00205000", "bid": 563.55, "bid_size": 1.0, "ask": 566.88, "ask_size": 1.0, "iv": 0.627, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0109, "theta": -0.0027, "rho": 0.6104, "theo": 565.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 436.75, "last_trade_time": "2025-07-28T15:38:27", "percent_change": 0.0, "prev_day_close": 566.330017089844}, {"option": "SPY270115P00205000", "bid": 0.08, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.739, "open_interest": 598.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0137, "theta": -0.0034, "rho": -0.0026, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T15:26:57", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270115C00210000", "bid": 558.62, "bid_size": 1.0, "ask": 561.83, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0115, "theta": -0.0028, "rho": 0.6251, "theo": 560.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 538.22, "last_trade_time": "2026-07-31T15:17:07", "percent_change": 0.0, "prev_day_close": 561.400024414062}, {"option": "SPY270115P00210000", "bid": 0.09, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.7332, "open_interest": 375.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0147, "theta": -0.0035, "rho": -0.0028, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-17T10:48:37", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY270115C00215000", "bid": 553.69, "bid_size": 1.0, "ask": 556.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0122, "theta": -0.003, "rho": 0.6399, "theo": 555.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.8, "last_trade_time": "2025-06-30T12:44:28", "percent_change": 0.0, "prev_day_close": 556.470001220703}, {"option": "SPY270115P00215000", "bid": 0.09, "bid_size": 282.0, "ask": 0.11, "ask_size": 282.0, "iv": 0.7237, "open_interest": 447.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0157, "theta": -0.0037, "rho": -0.003, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-18T12:07:10", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY270115C00220000", "bid": 548.76, "bid_size": 10.0, "ask": 551.98, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0128, "theta": -0.0032, "rho": 0.6546, "theo": 550.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 471.91, "last_trade_time": "2025-12-29T10:59:24", "percent_change": 0.0, "prev_day_close": 551.539978027344}, {"option": "SPY270115P00220000", "bid": 0.1, "bid_size": 479.0, "ask": 0.11, "ask_size": 282.0, "iv": 0.7144, "open_interest": 1145.0, "volume": 5.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0167, "theta": -0.0039, "rho": -0.0032, "theo": 0.1021, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T16:10:38", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "SPY270115C00225000", "bid": 543.83, "bid_size": 1.0, "ask": 547.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0135, "theta": -0.0034, "rho": 0.6694, "theo": 545.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.60498046875}, {"option": "SPY270115P00225000", "bid": 0.11, "bid_size": 282.0, "ask": 0.12, "ask_size": 282.0, "iv": 0.708, "open_interest": 592.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0177, "theta": -0.0041, "rho": -0.0034, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-18T10:31:07", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY270115C00230000", "bid": 538.9, "bid_size": 10.0, "ask": 542.12, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0143, "theta": -0.0036, "rho": 0.6841, "theo": 540.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.15, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 541.679992675781}, {"option": "SPY270115P00230000", "bid": 0.11, "bid_size": 367.0, "ask": 0.13, "ask_size": 367.0, "iv": 0.6986, "open_interest": 970.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0188, "theta": -0.0043, "rho": -0.0037, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-18T10:31:19", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY270115C00235000", "bid": 533.98, "bid_size": 1.0, "ask": 537.19, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0162, "theta": -0.0038, "rho": 0.6988, "theo": 535.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 508.06, "last_trade_time": "2026-06-25T09:30:00", "percent_change": 0.0, "prev_day_close": 536.75}, {"option": "SPY270115P00235000", "bid": 0.12, "bid_size": 282.0, "ask": 0.14, "ask_size": 282.0, "iv": 0.6893, "open_interest": 311.0, "volume": 5.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.02, "theta": -0.0046, "rho": -0.0039, "theo": 0.1225, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T12:25:18", "percent_change": 4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY270115C00240000", "bid": 529.05, "bid_size": 1.0, "ask": 532.26, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.018, "theta": -0.004, "rho": 0.7148, "theo": 530.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.19, "last_trade_time": "2025-10-08T15:15:28", "percent_change": 0.0, "prev_day_close": 531.820007324219}, {"option": "SPY270115P00240000", "bid": 0.13, "bid_size": 282.0, "ask": 0.14, "ask_size": 282.0, "iv": 0.6826, "open_interest": 832.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0212, "theta": -0.0048, "rho": -0.0042, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T13:30:46", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY270115C00245000", "bid": 524.12, "bid_size": 1.0, "ask": 527.34, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.019, "theta": -0.0043, "rho": 0.7295, "theo": 525.9765, "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": 526.885009765625}, {"option": "SPY270115P00245000", "bid": 0.14, "bid_size": 282.0, "ask": 0.15, "ask_size": 282.0, "iv": 0.6757, "open_interest": 287.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0226, "theta": -0.005, "rho": -0.0045, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T10:57:13", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY270115C00250000", "bid": 519.19, "bid_size": 10.0, "ask": 522.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 53.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.02, "theta": -0.0045, "rho": 0.7442, "theo": 520.9889, "change": -1.34, "open": 520.6, "high": 520.6, "low": 520.6, "tick": "no_change", "last_trade_price": 520.6, "last_trade_time": "2026-08-28T13:18:57", "percent_change": -0.256735, "prev_day_close": 521.940002441406}, {"option": "SPY270115P00250000", "bid": 0.15, "bid_size": 5.0, "ask": 0.16, "ask_size": 484.0, "iv": 0.6687, "open_interest": 3043.0, "volume": 11.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0239, "theta": -0.0053, "rho": -0.0048, "theo": 0.1456, "change": 0.005, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T16:11:00", "percent_change": 3.44827, "prev_day_close": 0.145000003278255}, {"option": "SPY270115C00255000", "bid": 514.26, "bid_size": 1.0, "ask": 517.48, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.021, "theta": -0.0048, "rho": 0.7589, "theo": 516.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.25, "last_trade_time": "2025-11-25T15:01:06", "percent_change": 0.0, "prev_day_close": 517.035003662109}, {"option": "SPY270115P00255000", "bid": 0.15, "bid_size": 282.0, "ask": 0.17, "ask_size": 282.0, "iv": 0.6596, "open_interest": 375.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0254, "theta": -0.0055, "rho": -0.0051, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T09:44:40", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SPY270115C00260000", "bid": 509.34, "bid_size": 1.0, "ask": 512.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0221, "theta": -0.005, "rho": 0.7736, "theo": 511.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.84, "last_trade_time": "2025-09-08T10:26:21", "percent_change": 0.0, "prev_day_close": 512.110000610352}, {"option": "SPY270115P00260000", "bid": 0.16, "bid_size": 282.0, "ask": 0.18, "ask_size": 282.0, "iv": 0.6506, "open_interest": 386.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.027, "theta": -0.0058, "rho": -0.0054, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-13T09:35:45", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY270115C00265000", "bid": 504.41, "bid_size": 10.0, "ask": 507.63, "ask_size": 1.0, "iv": 0.5018, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0232, "theta": -0.0053, "rho": 0.7883, "theo": 506.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.58, "last_trade_time": "2026-01-02T10:03:32", "percent_change": 0.0, "prev_day_close": 507.184997558594}, {"option": "SPY270115P00265000", "bid": 0.17, "bid_size": 282.0, "ask": 0.19, "ask_size": 282.0, "iv": 0.6434, "open_interest": 248.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0286, "theta": -0.0061, "rho": -0.0058, "theo": 0.1725, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T14:59:31", "percent_change": 2.85714, "prev_day_close": 0.175000004470348}, {"option": "SPY270115C00270000", "bid": 499.48, "bid_size": 10.0, "ask": 502.7, "ask_size": 1.0, "iv": 0.5071, "open_interest": 6.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0245, "theta": -0.0055, "rho": 0.8029, "theo": 501.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.16, "last_trade_time": "2026-07-01T09:31:00", "percent_change": 0.0, "prev_day_close": 502.25}, {"option": "SPY270115P00270000", "bid": 0.18, "bid_size": 367.0, "ask": 0.19, "ask_size": 62.0, "iv": 0.6363, "open_interest": 5619.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0302, "theta": -0.0064, "rho": -0.0061, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T15:32:32", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "SPY270115C00275000", "bid": 494.55, "bid_size": 1.0, "ask": 497.77, "ask_size": 1.0, "iv": 0.509, "open_interest": 9.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0271, "theta": -0.0058, "rho": 0.8176, "theo": 496.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 473.29, "last_trade_time": "2026-07-01T09:31:00", "percent_change": 0.0, "prev_day_close": 497.324996948242}, {"option": "SPY270115P00275000", "bid": 0.19, "bid_size": 282.0, "ask": 0.2, "ask_size": 62.0, "iv": 0.6291, "open_interest": 356.0, "volume": 1.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0319, "theta": -0.0066, "rho": -0.0065, "theo": 0.1924, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T09:34:03", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "SPY270115C00280000", "bid": 489.63, "bid_size": 10.0, "ask": 492.85, "ask_size": 1.0, "iv": 0.5285, "open_interest": 55.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0298, "theta": -0.0061, "rho": 0.8345, "theo": 491.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 473.21, "last_trade_time": "2026-06-18T09:30:43", "percent_change": 0.0, "prev_day_close": 492.404998779297}, {"option": "SPY270115P00280000", "bid": 0.2, "bid_size": 282.0, "ask": 0.21, "ask_size": 62.0, "iv": 0.6219, "open_interest": 763.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0336, "theta": -0.0069, "rho": -0.0069, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-24T11:38:47", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SPY270115C00285000", "bid": 484.7, "bid_size": 10.0, "ask": 487.92, "ask_size": 1.0, "iv": 0.5237, "open_interest": 152.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0313, "theta": -0.0064, "rho": 0.8491, "theo": 486.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.35, "last_trade_time": "2026-06-18T09:30:43", "percent_change": 0.0, "prev_day_close": 487.474990844727}, {"option": "SPY270115P00285000", "bid": 0.21, "bid_size": 366.0, "ask": 0.23, "ask_size": 366.0, "iv": 0.6147, "open_interest": 7015.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0355, "theta": -0.0073, "rho": -0.0073, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-27T16:10:59", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "SPY270115C00290000", "bid": 479.78, "bid_size": 1.0, "ask": 483.0, "ask_size": 1.0, "iv": 0.5312, "open_interest": 7.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0328, "theta": -0.0067, "rho": 0.8637, "theo": 481.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.68, "last_trade_time": "2026-07-01T09:31:00", "percent_change": 0.0, "prev_day_close": 482.544998168945}, {"option": "SPY270115P00290000", "bid": 0.22, "bid_size": 349.0, "ask": 0.24, "ask_size": 349.0, "iv": 0.6088, "open_interest": 1330.0, "volume": 3.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0374, "theta": -0.0076, "rho": -0.0078, "theo": 0.226, "change": 0.005, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T11:58:07", "percent_change": 2.22222, "prev_day_close": 0.225000001490116}, {"option": "SPY270115C00295000", "bid": 474.85, "bid_size": 1.0, "ask": 478.07, "ask_size": 1.0, "iv": 0.5249, "open_interest": 24.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0344, "theta": -0.0071, "rho": 0.8783, "theo": 476.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 456.85, "last_trade_time": "2026-07-01T14:33:01", "percent_change": 0.0, "prev_day_close": 477.629989624023}, {"option": "SPY270115P00295000", "bid": 0.23, "bid_size": 282.0, "ask": 0.25, "ask_size": 282.0, "iv": 0.6015, "open_interest": 173.0, "volume": 22.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0394, "theta": -0.0079, "rho": -0.0082, "theo": 0.2375, "change": 0.015, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T13:07:48", "percent_change": 6.38298, "prev_day_close": 0.234999999403954}, {"option": "SPY270115C00300000", "bid": 469.93, "bid_size": 1.0, "ask": 473.15, "ask_size": 1.0, "iv": 0.5269, "open_interest": 163.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.036, "theta": -0.0074, "rho": 0.8929, "theo": 471.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.11, "last_trade_time": "2026-08-20T12:01:37", "percent_change": 0.0, "prev_day_close": 472.699996948242}, {"option": "SPY270115P00300000", "bid": 0.25, "bid_size": 282.0, "ask": 0.26, "ask_size": 282.0, "iv": 0.5955, "open_interest": 10049.0, "volume": 62.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0416, "theta": -0.0082, "rho": -0.0087, "theo": 0.2503, "change": 0.005, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:14:50", "percent_change": 2.04082, "prev_day_close": 0.244999997317791}, {"option": "SPY270115C00305000", "bid": 465.01, "bid_size": 10.0, "ask": 468.22, "ask_size": 1.0, "iv": 0.5239, "open_interest": 19.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0376, "theta": -0.0077, "rho": 0.9074, "theo": 466.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 443.72, "last_trade_time": "2026-07-01T09:31:02", "percent_change": 0.0, "prev_day_close": 467.779998779297}, {"option": "SPY270115P00305000", "bid": 0.26, "bid_size": 282.0, "ask": 0.27, "ask_size": 282.0, "iv": 0.5881, "open_interest": 298.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0439, "theta": -0.0086, "rho": -0.0092, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-26T15:41:30", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "SPY270115C00310000", "bid": 460.08, "bid_size": 10.0, "ask": 463.3, "ask_size": 1.0, "iv": 0.5205, "open_interest": 5.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0393, "theta": -0.0081, "rho": 0.922, "theo": 461.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 438.86, "last_trade_time": "2026-07-01T09:31:02", "percent_change": 0.0, "prev_day_close": 462.854995727539}, {"option": "SPY270115P00310000", "bid": 0.27, "bid_size": 294.0, "ask": 0.29, "ask_size": 294.0, "iv": 0.5809, "open_interest": 1661.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0463, "theta": -0.0089, "rho": -0.0097, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-10T13:58:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY270115C00315000", "bid": 455.16, "bid_size": 1.0, "ask": 458.38, "ask_size": 1.0, "iv": 0.519, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0425, "theta": -0.0084, "rho": 0.9365, "theo": 456.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.99, "last_trade_time": "2026-07-01T09:31:02", "percent_change": 0.0, "prev_day_close": 457.934997558594}, {"option": "SPY270115P00315000", "bid": 0.28, "bid_size": 282.0, "ask": 0.3, "ask_size": 284.0, "iv": 0.5757, "open_interest": 460.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0487, "theta": -0.0093, "rho": -0.0102, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-26T11:55:47", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPY270115C00320000", "bid": 450.24, "bid_size": 1.0, "ask": 453.46, "ask_size": 1.0, "iv": 0.5166, "open_interest": 89.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0462, "theta": -0.0088, "rho": 0.951, "theo": 452.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.1, "last_trade_time": "2026-07-01T09:30:37", "percent_change": 0.0, "prev_day_close": 453.014999389648}, {"option": "SPY270115P00320000", "bid": 0.3, "bid_size": 282.0, "ask": 0.31, "ask_size": 284.0, "iv": 0.5684, "open_interest": 2013.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0512, "theta": -0.0097, "rho": -0.0108, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "SPY270115C00325000", "bid": 445.32, "bid_size": 1.0, "ask": 448.53, "ask_size": 1.0, "iv": 0.5115, "open_interest": 24.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.049, "theta": -0.0092, "rho": 0.9694, "theo": 447.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 424.24, "last_trade_time": "2026-07-01T09:30:37", "percent_change": 0.0, "prev_day_close": 448.089996337891}, {"option": "SPY270115P00325000", "bid": 0.31, "bid_size": 282.0, "ask": 0.33, "ask_size": 284.0, "iv": 0.5621, "open_interest": 3433.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0537, "theta": -0.01, "rho": -0.0114, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-27T10:28:07", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY270115C00330000", "bid": 440.4, "bid_size": 1.0, "ask": 443.61, "ask_size": 1.0, "iv": 0.5085, "open_interest": 63.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0512, "theta": -0.0096, "rho": 0.9839, "theo": 442.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 419.38, "last_trade_time": "2026-07-01T09:30:37", "percent_change": 0.0, "prev_day_close": 443.169998168945}, {"option": "SPY270115P00330000", "bid": 0.33, "bid_size": 282.0, "ask": 0.34, "ask_size": 284.0, "iv": 0.5557, "open_interest": 535.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0562, "theta": -0.0104, "rho": -0.012, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-27T16:02:29", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY270115C00335000", "bid": 435.47, "bid_size": 1.0, "ask": 438.69, "ask_size": 1.0, "iv": 0.5031, "open_interest": 14.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0534, "theta": -0.01, "rho": 0.9983, "theo": 437.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 414.52, "last_trade_time": "2026-07-01T09:30:37", "percent_change": 0.0, "prev_day_close": 438.25}, {"option": "SPY270115P00335000", "bid": 0.34, "bid_size": 282.0, "ask": 0.36, "ask_size": 284.0, "iv": 0.5492, "open_interest": 385.0, "volume": 3.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0589, "theta": -0.0108, "rho": -0.0127, "theo": 0.3512, "change": 0.005, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:52:44", "percent_change": 1.44928, "prev_day_close": 0.344999998807907}, {"option": "SPY270115C00340000", "bid": 430.55, "bid_size": 1.0, "ask": 433.77, "ask_size": 1.0, "iv": 0.4991, "open_interest": 25.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0558, "theta": -0.0104, "rho": 1.0128, "theo": 432.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.5, "last_trade_time": "2026-08-21T15:50:10", "percent_change": 0.0, "prev_day_close": 433.330001831055}, {"option": "SPY270115P00340000", "bid": 0.36, "bid_size": 282.0, "ask": 0.37, "ask_size": 284.0, "iv": 0.5428, "open_interest": 1772.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0618, "theta": -0.0112, "rho": -0.0134, "theo": 0.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-26T15:32:52", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "SPY270115C00345000", "bid": 425.64, "bid_size": 10.0, "ask": 428.85, "ask_size": 1.0, "iv": 0.4963, "open_interest": 12.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0581, "theta": -0.0108, "rho": 1.0272, "theo": 427.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.0, "last_trade_time": "2026-08-12T12:16:58", "percent_change": 0.0, "prev_day_close": 428.410003662109}, {"option": "SPY270115P00345000", "bid": 0.38, "bid_size": 282.0, "ask": 0.39, "ask_size": 284.0, "iv": 0.5372, "open_interest": 1615.0, "volume": 500.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0648, "theta": -0.0116, "rho": -0.0141, "theo": 0.3851, "change": -0.005, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T11:18:56", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "SPY270115C00350000", "bid": 420.72, "bid_size": 10.0, "ask": 423.94, "ask_size": 1.0, "iv": 0.4931, "open_interest": 66.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0606, "theta": -0.0112, "rho": 1.0416, "theo": 422.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.0, "last_trade_time": "2026-08-18T15:13:42", "percent_change": 0.0, "prev_day_close": 423.490005493164}, {"option": "SPY270115P00350000", "bid": 0.39, "bid_size": 342.0, "ask": 0.41, "ask_size": 284.0, "iv": 0.5307, "open_interest": 6498.0, "volume": 360.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0678, "theta": -0.012, "rho": -0.0148, "theo": 0.4021, "change": -0.015, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T11:29:36", "percent_change": -3.79747, "prev_day_close": 0.394999995827675}, {"option": "SPY270115C00355000", "bid": 415.8, "bid_size": 1.0, "ask": 419.02, "ask_size": 1.0, "iv": 0.4883, "open_interest": 13.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0, "vega": 0.064, "theta": -0.0116, "rho": 1.0559, "theo": 417.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.04, "last_trade_time": "2026-05-28T15:57:33", "percent_change": 0.0, "prev_day_close": 418.5}, {"option": "SPY270115P00355000", "bid": 0.41, "bid_size": 282.0, "ask": 0.42, "ask_size": 10.0, "iv": 0.5242, "open_interest": 288.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0711, "theta": -0.0125, "rho": -0.0156, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-17T12:12:02", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "SPY270115C00360000", "bid": 410.89, "bid_size": 1.0, "ask": 414.1, "ask_size": 1.0, "iv": 0.4846, "open_interest": 25.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0686, "theta": -0.0121, "rho": 1.0703, "theo": 412.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.97, "last_trade_time": "2026-08-18T09:52:25", "percent_change": 0.0, "prev_day_close": 413.660003662109}, {"option": "SPY270115P00360000", "bid": 0.43, "bid_size": 282.0, "ask": 0.44, "ask_size": 63.0, "iv": 0.5184, "open_interest": 849.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0745, "theta": -0.0129, "rho": -0.0164, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T15:57:39", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPY270115C00365000", "bid": 405.97, "bid_size": 1.0, "ask": 409.18, "ask_size": 1.0, "iv": 0.4795, "open_interest": 22.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0731, "theta": -0.0125, "rho": 1.0909, "theo": 407.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.0, "last_trade_time": "2026-08-10T14:09:22", "percent_change": 0.0, "prev_day_close": 408.75}, {"option": "SPY270115P00365000", "bid": 0.45, "bid_size": 284.0, "ask": 0.46, "ask_size": 286.0, "iv": 0.5126, "open_interest": 1083.0, "volume": 300.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0781, "theta": -0.0134, "rho": -0.0172, "theo": 0.459, "change": 0.005, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T11:17:23", "percent_change": 1.1236, "prev_day_close": 0.444999992847443}, {"option": "SPY270115C00370000", "bid": 401.06, "bid_size": 1.0, "ask": 404.27, "ask_size": 1.0, "iv": 0.4761, "open_interest": 109.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0763, "theta": -0.013, "rho": 1.1052, "theo": 402.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.07, "last_trade_time": "2026-07-28T10:34:52", "percent_change": 0.0, "prev_day_close": 403.839996337891}, {"option": "SPY270115P00370000", "bid": 0.47, "bid_size": 286.0, "ask": 0.48, "ask_size": 288.0, "iv": 0.5068, "open_interest": 1149.0, "volume": 1.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0819, "theta": -0.0138, "rho": -0.0181, "theo": 0.4803, "change": 0.005, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T09:32:59", "percent_change": 1.07527, "prev_day_close": 0.465000003576279}, {"option": "SPY270115C00375000", "bid": 396.14, "bid_size": 10.0, "ask": 399.35, "ask_size": 1.0, "iv": 0.4705, "open_interest": 48.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0795, "theta": -0.0135, "rho": 1.1194, "theo": 397.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.75, "last_trade_time": "2026-06-30T15:11:17", "percent_change": 0.0, "prev_day_close": 398.929992675781}, {"option": "SPY270115P00375000", "bid": 0.49, "bid_size": 288.0, "ask": 0.5, "ask_size": 64.0, "iv": 0.5008, "open_interest": 346.0, "volume": 1.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0856, "theta": -0.0143, "rho": -0.019, "theo": 0.5012, "change": 0.005, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T10:26:53", "percent_change": 1.03093, "prev_day_close": 0.484999999403954}, {"option": "SPY270115C00380000", "bid": 391.23, "bid_size": 1.0, "ask": 394.44, "ask_size": 1.0, "iv": 0.4667, "open_interest": 95.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0829, "theta": -0.014, "rho": 1.1336, "theo": 393.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.09, "last_trade_time": "2026-08-11T11:27:56", "percent_change": 0.0, "prev_day_close": 394.020004272461}, {"option": "SPY270115P00380000", "bid": 0.51, "bid_size": 298.0, "ask": 0.53, "ask_size": 292.0, "iv": 0.4948, "open_interest": 1632.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0892, "theta": -0.0148, "rho": -0.02, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-27T13:58:48", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "SPY270115C00385000", "bid": 386.31, "bid_size": 1.0, "ask": 389.53, "ask_size": 1.0, "iv": 0.4619, "open_interest": 22.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0863, "theta": -0.0145, "rho": 1.1478, "theo": 388.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.6, "last_trade_time": "2026-06-08T09:30:30", "percent_change": 0.0, "prev_day_close": 389.105010986328}, {"option": "SPY270115P00385000", "bid": 0.54, "bid_size": 1.0, "ask": 0.55, "ask_size": 294.0, "iv": 0.49, "open_interest": 127.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0931, "theta": -0.0153, "rho": -0.021, "theo": 0.5461, "change": 0.005, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T09:46:06", "percent_change": 0.952386, "prev_day_close": 0.524999976158142}, {"option": "SPY270115C00390000", "bid": 381.4, "bid_size": 1.0, "ask": 384.62, "ask_size": 1.0, "iv": 0.4578, "open_interest": 28.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0898, "theta": -0.015, "rho": 1.162, "theo": 383.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.46, "last_trade_time": "2026-08-21T12:37:28", "percent_change": 0.0, "prev_day_close": 384.209991455078}, {"option": "SPY270115P00390000", "bid": 0.56, "bid_size": 294.0, "ask": 0.57, "ask_size": 296.0, "iv": 0.4839, "open_interest": 520.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0971, "theta": -0.0158, "rho": -0.022, "theo": 0.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-25T14:58:37", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SPY270115C00395000", "bid": 376.49, "bid_size": 10.0, "ask": 379.7, "ask_size": 1.0, "iv": 0.4527, "open_interest": 13.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.094, "theta": -0.0155, "rho": 1.1761, "theo": 378.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.08, "last_trade_time": "2026-08-07T13:05:41", "percent_change": 0.0, "prev_day_close": 379.309997558594}, {"option": "SPY270115P00395000", "bid": 0.58, "bid_size": 298.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.4778, "open_interest": 127.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.1013, "theta": -0.0163, "rho": -0.023, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-26T15:25:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPY270115C00400000", "bid": 371.58, "bid_size": 1.0, "ask": 374.8, "ask_size": 1.0, "iv": 0.4488, "open_interest": 488.0, "volume": 1.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0998, "theta": -0.016, "rho": 1.1902, "theo": 373.3877, "change": -1.615, "open": 372.79, "high": 372.79, "low": 372.79, "tick": "down", "last_trade_price": 372.79, "last_trade_time": "2026-08-28T15:35:30", "percent_change": -0.431351, "prev_day_close": 374.404998779297}, {"option": "SPY270115P00400000", "bid": 0.61, "bid_size": 299.0, "ask": 0.62, "ask_size": 301.0, "iv": 0.4728, "open_interest": 18743.0, "volume": 5.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.1058, "theta": -0.0168, "rho": -0.0242, "theo": 0.6188, "change": 0.005, "open": 0.6, "high": 0.61, "low": 0.6, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-28T15:48:03", "percent_change": 0.826443, "prev_day_close": 0.605000019073486}, {"option": "SPY270115C00405000", "bid": 366.68, "bid_size": 1.0, "ask": 369.89, "ask_size": 1.0, "iv": 0.4447, "open_interest": 49.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.1058, "theta": -0.0166, "rho": 1.2139, "theo": 368.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.99, "last_trade_time": "2026-06-10T09:30:51", "percent_change": 0.0, "prev_day_close": 369.505004882812}, {"option": "SPY270115P00405000", "bid": 0.63, "bid_size": 303.0, "ask": 0.65, "ask_size": 303.0, "iv": 0.4671, "open_interest": 513.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.1104, "theta": -0.0173, "rho": -0.0254, "theo": 0.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-26T13:55:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPY270115C00410000", "bid": 361.77, "bid_size": 1.0, "ask": 364.98, "ask_size": 1.0, "iv": 0.4398, "open_interest": 102.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.1101, "theta": -0.0171, "rho": 1.2279, "theo": 363.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.64, "last_trade_time": "2026-08-19T13:07:27", "percent_change": 0.0, "prev_day_close": 364.604995727539}, {"option": "SPY270115P00410000", "bid": 0.66, "bid_size": 304.0, "ask": 0.67, "ask_size": 67.0, "iv": 0.4614, "open_interest": 6137.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.1153, "theta": -0.0179, "rho": -0.0266, "theo": 0.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-27T15:04:04", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "SPY270115C00415000", "bid": 356.87, "bid_size": 10.0, "ask": 360.08, "ask_size": 1.0, "iv": 0.436, "open_interest": 47.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1146, "theta": -0.0177, "rho": 1.2419, "theo": 358.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.29, "last_trade_time": "2026-08-27T11:40:06", "percent_change": 0.0, "prev_day_close": 359.71501159668}, {"option": "SPY270115P00415000", "bid": 0.69, "bid_size": 306.0, "ask": 0.7, "ask_size": 308.0, "iv": 0.4561, "open_interest": 858.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.1204, "theta": -0.0184, "rho": -0.0278, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-27T15:50:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPY270115C00420000", "bid": 351.97, "bid_size": 1.0, "ask": 355.18, "ask_size": 1.0, "iv": 0.4321, "open_interest": 61.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1192, "theta": -0.0183, "rho": 1.2558, "theo": 353.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.0, "last_trade_time": "2026-08-13T10:00:49", "percent_change": 0.0, "prev_day_close": 354.824996948242}, {"option": "SPY270115P00420000", "bid": 0.72, "bid_size": 309.0, "ask": 0.73, "ask_size": 311.0, "iv": 0.4508, "open_interest": 3606.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1258, "theta": -0.019, "rho": -0.0292, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T09:44:08", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "SPY270115C00425000", "bid": 347.07, "bid_size": 10.0, "ask": 350.28, "ask_size": 1.0, "iv": 0.428, "open_interest": 72.0, "volume": 1.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.124, "theta": -0.0189, "rho": 1.2696, "theo": 348.8646, "change": 2.62, "open": 352.56, "high": 352.56, "low": 352.56, "tick": "up", "last_trade_price": 352.56, "last_trade_time": "2026-08-28T11:43:45", "percent_change": 0.748699, "prev_day_close": 349.940002441406}, {"option": "SPY270115P00425000", "bid": 0.75, "bid_size": 312.0, "ask": 0.76, "ask_size": 314.0, "iv": 0.4454, "open_interest": 2884.0, "volume": 147.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.1314, "theta": -0.0196, "rho": -0.0306, "theo": 0.7582, "change": -0.005, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T11:10:13", "percent_change": -0.680274, "prev_day_close": 0.735000014305115}, {"option": "SPY270115C00430000", "bid": 342.18, "bid_size": 1.0, "ask": 345.39, "ask_size": 1.0, "iv": 0.4245, "open_interest": 135.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.129, "theta": -0.0195, "rho": 1.2834, "theo": 343.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.0, "last_trade_time": "2026-08-21T10:17:08", "percent_change": 0.0, "prev_day_close": 345.0}, {"option": "SPY270115P00430000", "bid": 0.78, "bid_size": 316.0, "ask": 0.79, "ask_size": 70.0, "iv": 0.4399, "open_interest": 1815.0, "volume": 1.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.1369, "theta": -0.0202, "rho": -0.0321, "theo": 0.789, "change": 0.005, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T15:14:47", "percent_change": 0.653597, "prev_day_close": 0.764999985694885}, {"option": "SPY270115C00435000", "bid": 337.29, "bid_size": 1.0, "ask": 340.5, "ask_size": 1.0, "iv": 0.4208, "open_interest": 30.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.1357, "theta": -0.0201, "rho": 1.2972, "theo": 339.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.79, "last_trade_time": "2026-08-27T12:07:27", "percent_change": 0.0, "prev_day_close": 340.109985351562}, {"option": "SPY270115P00435000", "bid": 0.81, "bid_size": 319.0, "ask": 0.83, "ask_size": 319.0, "iv": 0.4348, "open_interest": 382.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1423, "theta": -0.0208, "rho": -0.0337, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-27T13:26:40", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "SPY270115C00440000", "bid": 332.41, "bid_size": 1.0, "ask": 335.62, "ask_size": 1.0, "iv": 0.4178, "open_interest": 101.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1433, "theta": -0.0208, "rho": 1.3175, "theo": 334.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.53, "last_trade_time": "2026-08-19T11:08:52", "percent_change": 0.0, "prev_day_close": 335.220001220703}, {"option": "SPY270115P00440000", "bid": 0.85, "bid_size": 321.0, "ask": 0.86, "ask_size": 323.0, "iv": 0.4296, "open_interest": 3686.0, "volume": 2.0, "delta": -0.0116, "gamma": 0.0001, "vega": 0.1481, "theta": -0.0214, "rho": -0.0352, "theo": 0.8555, "change": 0.005, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T10:28:40", "percent_change": 0.598805, "prev_day_close": 0.834999978542328}, {"option": "SPY270115C00445000", "bid": 327.53, "bid_size": 10.0, "ask": 330.74, "ask_size": 1.0, "iv": 0.4145, "open_interest": 37.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.1499, "theta": -0.0214, "rho": 1.3384, "theo": 329.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.17, "last_trade_time": "2026-08-17T13:25:53", "percent_change": 0.0, "prev_day_close": 330.419998168945}, {"option": "SPY270115P00445000", "bid": 0.88, "bid_size": 326.0, "ask": 0.9, "ask_size": 326.0, "iv": 0.4244, "open_interest": 784.0, "volume": 4.0, "delta": -0.0122, "gamma": 0.0002, "vega": 0.1541, "theta": -0.022, "rho": -0.0368, "theo": 0.8895, "change": -0.005, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T10:45:35", "percent_change": -0.578036, "prev_day_close": 0.865000009536743}, {"option": "SPY270115C00450000", "bid": 322.65, "bid_size": 1.0, "ask": 325.86, "ask_size": 1.0, "iv": 0.411, "open_interest": 196.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.1559, "theta": -0.0221, "rho": 1.352, "theo": 324.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.5, "last_trade_time": "2026-08-24T15:08:09", "percent_change": 0.0, "prev_day_close": 325.539993286133}, {"option": "SPY270115P00450000", "bid": 0.92, "bid_size": 329.0, "ask": 0.93, "ask_size": 72.0, "iv": 0.4191, "open_interest": 8087.0, "volume": 38.0, "delta": -0.0128, "gamma": 0.0002, "vega": 0.1607, "theta": -0.0227, "rho": -0.0386, "theo": 0.9267, "change": 0.025, "open": 0.92, "high": 0.93, "low": 0.89, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-08-28T13:28:17", "percent_change": 2.76243, "prev_day_close": 0.905000001192093}, {"option": "SPY270115C00455000", "bid": 317.78, "bid_size": 1.0, "ask": 320.98, "ask_size": 1.0, "iv": 0.4074, "open_interest": 46.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.162, "theta": -0.0228, "rho": 1.3655, "theo": 319.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.81, "last_trade_time": "2026-08-13T11:38:46", "percent_change": 0.0, "prev_day_close": 320.664993286133}, {"option": "SPY270115P00455000", "bid": 0.96, "bid_size": 333.0, "ask": 0.97, "ask_size": 73.0, "iv": 0.414, "open_interest": 669.0, "volume": 1.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.1674, "theta": -0.0233, "rho": -0.0404, "theo": 0.9637, "change": 0.025, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-28T14:30:38", "percent_change": 2.6455, "prev_day_close": 0.944999992847443}, {"option": "SPY270115C00460000", "bid": 312.9, "bid_size": 10.0, "ask": 316.11, "ask_size": 1.0, "iv": 0.4037, "open_interest": 85.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1684, "theta": -0.0234, "rho": 1.3789, "theo": 314.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.39, "last_trade_time": "2026-08-26T11:02:48", "percent_change": 0.0, "prev_day_close": 315.794998168945}, {"option": "SPY270115P00460000", "bid": 1.0, "bid_size": 336.0, "ask": 1.01, "ask_size": 74.0, "iv": 0.4089, "open_interest": 1713.0, "volume": 4.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.1744, "theta": -0.024, "rho": -0.0423, "theo": 1.0028, "change": 0.0, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T11:50:42", "percent_change": -1.94627e-06, "prev_day_close": 0.980000019073486}, {"option": "SPY270115C00465000", "bid": 308.03, "bid_size": 1.0, "ask": 311.24, "ask_size": 1.0, "iv": 0.4001, "open_interest": 68.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0002, "vega": 0.1753, "theta": -0.0242, "rho": 1.3923, "theo": 309.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.0, "last_trade_time": "2026-06-24T10:44:14", "percent_change": 0.0, "prev_day_close": 310.895004272461}, {"option": "SPY270115P00465000", "bid": 1.04, "bid_size": 340.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.4038, "open_interest": 3472.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0002, "vega": 0.1818, "theta": -0.0247, "rho": -0.0443, "theo": 1.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-27T15:10:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPY270115C00470000", "bid": 303.16, "bid_size": 1.0, "ask": 306.37, "ask_size": 1.0, "iv": 0.3963, "open_interest": 88.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.1845, "theta": -0.0249, "rho": 1.4128, "theo": 304.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.76, "last_trade_time": "2026-08-17T13:56:58", "percent_change": 0.0, "prev_day_close": 306.035003662109}, {"option": "SPY270115P00470000", "bid": 1.08, "bid_size": 344.0, "ask": 1.1, "ask_size": 344.0, "iv": 0.3988, "open_interest": 1677.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.1896, "theta": -0.0254, "rho": -0.0464, "theo": 1.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-26T10:48:49", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "SPY270115C00475000", "bid": 298.29, "bid_size": 1.0, "ask": 301.5, "ask_size": 1.0, "iv": 0.3923, "open_interest": 71.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.1932, "theta": -0.0256, "rho": 1.4377, "theo": 299.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.0, "last_trade_time": "2026-08-12T14:32:09", "percent_change": 0.0, "prev_day_close": 301.179992675781}, {"option": "SPY270115P00475000", "bid": 1.13, "bid_size": 347.0, "ask": 1.14, "ask_size": 77.0, "iv": 0.3938, "open_interest": 1441.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.1979, "theta": -0.0262, "rho": -0.0487, "theo": 1.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-27T11:01:20", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "SPY270115C00480000", "bid": 293.43, "bid_size": 1.0, "ask": 296.64, "ask_size": 1.0, "iv": 0.3887, "open_interest": 71.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.2011, "theta": -0.0264, "rho": 1.4508, "theo": 295.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.09, "last_trade_time": "2026-08-25T13:29:04", "percent_change": 0.0, "prev_day_close": 296.315002441406}, {"option": "SPY270115P00480000", "bid": 1.18, "bid_size": 78.0, "ask": 1.19, "ask_size": 353.0, "iv": 0.389, "open_interest": 4996.0, "volume": 18.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.206, "theta": -0.0269, "rho": -0.051, "theo": 1.1754, "change": 0.025, "open": 1.17, "high": 1.18, "low": 1.16, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-28T16:04:29", "percent_change": 2.1645, "prev_day_close": 1.15499997138977}, {"option": "SPY270115C00485000", "bid": 288.56, "bid_size": 10.0, "ask": 291.77, "ask_size": 1.0, "iv": 0.3843, "open_interest": 82.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.2093, "theta": -0.0272, "rho": 1.4639, "theo": 290.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.45, "last_trade_time": "2026-08-20T16:11:05", "percent_change": 0.0, "prev_day_close": 291.425003051758}, {"option": "SPY270115P00485000", "bid": 1.22, "bid_size": 357.0, "ask": 1.24, "ask_size": 357.0, "iv": 0.3841, "open_interest": 1150.0, "volume": 6.0, "delta": -0.0178, "gamma": 0.0002, "vega": 0.2143, "theta": -0.0277, "rho": -0.0536, "theo": 1.2246, "change": 0.005, "open": 1.19, "high": 1.22, "low": 1.19, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-28T15:44:53", "percent_change": 0.414934, "prev_day_close": 1.20500004291534}, {"option": "SPY270115C00490000", "bid": 283.7, "bid_size": 1.0, "ask": 286.91, "ask_size": 1.0, "iv": 0.3803, "open_interest": 138.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.2178, "theta": -0.028, "rho": 1.4784, "theo": 285.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.16, "last_trade_time": "2026-06-08T09:30:30", "percent_change": 0.0, "prev_day_close": 286.59001159668}, {"option": "SPY270115P00490000", "bid": 1.28, "bid_size": 79.0, "ask": 1.29, "ask_size": 396.0, "iv": 0.3791, "open_interest": 2460.0, "volume": 9.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.2227, "theta": -0.0285, "rho": -0.0561, "theo": 1.2754, "change": 0.015, "open": 1.23, "high": 1.27, "low": 1.22, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-28T15:46:53", "percent_change": 1.19522, "prev_day_close": 1.25499999523163}, {"option": "SPY270115C00495000", "bid": 278.84, "bid_size": 1.0, "ask": 282.04, "ask_size": 1.0, "iv": 0.376, "open_interest": 81.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.2286, "theta": -0.0288, "rho": 1.5113, "theo": 280.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.16, "last_trade_time": "2026-08-25T12:58:18", "percent_change": 0.0, "prev_day_close": 281.729995727539}, {"option": "SPY270115P00495000", "bid": 1.33, "bid_size": 367.0, "ask": 1.34, "ask_size": 2.0, "iv": 0.3741, "open_interest": 1419.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0003, "vega": 0.2319, "theta": -0.0293, "rho": -0.0587, "theo": 1.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-27T15:30:52", "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "SPY270115C00500000", "bid": 273.98, "bid_size": 10.0, "ask": 277.18, "ask_size": 1.0, "iv": 0.3716, "open_interest": 494.0, "volume": 3.0, "delta": 0.9802, "gamma": 0.0003, "vega": 0.2384, "theta": -0.0297, "rho": 1.5411, "theo": 275.5171, "change": 3.885, "open": 276.99, "high": 280.75, "low": 276.99, "tick": "up", "last_trade_price": 280.75, "last_trade_time": "2026-08-28T11:36:08", "percent_change": 1.40321, "prev_day_close": 276.865005493164}, {"option": "SPY270115P00500000", "bid": 1.38, "bid_size": 372.0, "ask": 1.4, "ask_size": 372.0, "iv": 0.3692, "open_interest": 16164.0, "volume": 22.0, "delta": -0.0205, "gamma": 0.0003, "vega": 0.2413, "theta": -0.0301, "rho": -0.0614, "theo": 1.3819, "change": 0.045, "open": 1.38, "high": 1.4, "low": 1.36, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T14:25:16", "percent_change": 3.32103, "prev_day_close": 1.35500001907349}, {"option": "SPY270115C00505000", "bid": 269.12, "bid_size": 1.0, "ask": 272.33, "ask_size": 1.0, "iv": 0.3673, "open_interest": 61.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0003, "vega": 0.2481, "theta": -0.0306, "rho": 1.6101, "theo": 270.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.19, "last_trade_time": "2026-07-22T12:26:49", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "SPY270115P00505000", "bid": 1.44, "bid_size": 371.0, "ask": 1.46, "ask_size": 371.0, "iv": 0.3645, "open_interest": 2072.0, "volume": 5.0, "delta": -0.0215, "gamma": 0.0003, "vega": 0.2514, "theta": -0.031, "rho": -0.0644, "theo": 1.4386, "change": 0.005, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-28T09:59:54", "percent_change": 0.35336, "prev_day_close": 1.41499996185303}, {"option": "SPY270115C00510000", "bid": 264.26, "bid_size": 10.0, "ask": 267.47, "ask_size": 1.0, "iv": 0.3627, "open_interest": 1409.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0003, "vega": 0.2592, "theta": -0.0315, "rho": 1.7556, "theo": 265.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.71, "last_trade_time": "2026-08-27T14:40:38", "percent_change": 0.0, "prev_day_close": 267.154998779297}, {"option": "SPY270115P00510000", "bid": 1.5, "bid_size": 371.0, "ask": 1.52, "ask_size": 371.0, "iv": 0.3597, "open_interest": 2268.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0003, "vega": 0.2619, "theta": -0.0319, "rho": -0.0674, "theo": 1.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-27T10:37:39", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPY270115C00515000", "bid": 259.41, "bid_size": 1.0, "ask": 262.62, "ask_size": 1.0, "iv": 0.3583, "open_interest": 152.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0003, "vega": 0.2702, "theta": -0.0324, "rho": 1.8738, "theo": 260.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.14, "last_trade_time": "2026-08-04T15:00:14", "percent_change": 0.0, "prev_day_close": 262.30500793457}, {"option": "SPY270115P00515000", "bid": 1.56, "bid_size": 371.0, "ask": 1.58, "ask_size": 371.0, "iv": 0.3548, "open_interest": 2061.0, "volume": 1.0, "delta": -0.0237, "gamma": 0.0003, "vega": 0.2729, "theta": -0.0328, "rho": -0.0707, "theo": 1.5613, "change": 0.045, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-08-28T13:19:27", "percent_change": 2.9316, "prev_day_close": 1.5349999666214}, {"option": "SPY270115C00520000", "bid": 254.56, "bid_size": 10.0, "ask": 257.77, "ask_size": 1.0, "iv": 0.3534, "open_interest": 216.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0004, "vega": 0.2819, "theta": -0.0333, "rho": 1.9158, "theo": 256.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.0, "last_trade_time": "2026-08-21T10:56:18", "percent_change": 0.0, "prev_day_close": 257.44499206543}, {"option": "SPY270115P00520000", "bid": 1.63, "bid_size": 371.0, "ask": 1.65, "ask_size": 371.0, "iv": 0.3502, "open_interest": 5138.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0004, "vega": 0.2851, "theta": -0.0337, "rho": -0.0743, "theo": 1.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-27T13:05:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPY270115C00525000", "bid": 249.72, "bid_size": 1.0, "ask": 252.93, "ask_size": 1.0, "iv": 0.3488, "open_interest": 657.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0004, "vega": 0.2937, "theta": -0.0342, "rho": 1.9311, "theo": 251.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.51, "last_trade_time": "2026-08-27T10:21:15", "percent_change": 0.0, "prev_day_close": 252.599998474121}, {"option": "SPY270115P00525000", "bid": 1.7, "bid_size": 81.0, "ask": 1.71, "ask_size": 2.0, "iv": 0.3452, "open_interest": 3114.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0004, "vega": 0.2975, "theta": -0.0347, "rho": -0.078, "theo": 1.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-27T13:22:16", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "SPY270115C00530000", "bid": 244.88, "bid_size": 10.0, "ask": 248.09, "ask_size": 1.0, "iv": 0.344, "open_interest": 236.0, "volume": 1.0, "delta": 0.9733, "gamma": 0.0004, "vega": 0.3061, "theta": -0.0352, "rho": 1.9461, "theo": 246.3762, "change": -1.355, "open": 246.41, "high": 246.41, "low": 246.41, "tick": "down", "last_trade_price": 246.41, "last_trade_time": "2026-08-28T14:27:43", "percent_change": -0.546889, "prev_day_close": 247.764999389648}, {"option": "SPY270115P00530000", "bid": 1.77, "bid_size": 252.0, "ask": 1.79, "ask_size": 370.0, "iv": 0.3405, "open_interest": 3779.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0004, "vega": 0.3093, "theta": -0.0356, "rho": -0.0822, "theo": 1.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-26T11:50:25", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "SPY270115C00535000", "bid": 240.04, "bid_size": 10.0, "ask": 243.25, "ask_size": 1.0, "iv": 0.3392, "open_interest": 177.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0004, "vega": 0.319, "theta": -0.0362, "rho": 1.9608, "theo": 241.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.75, "last_trade_time": "2026-07-21T09:40:24", "percent_change": 0.0, "prev_day_close": 242.92000579834}, {"option": "SPY270115P00535000", "bid": 1.84, "bid_size": 369.0, "ask": 1.86, "ask_size": 162.0, "iv": 0.3358, "open_interest": 2622.0, "volume": 9.0, "delta": -0.0288, "gamma": 0.0004, "vega": 0.3213, "theta": -0.0366, "rho": -0.0859, "theo": 1.8453, "change": -0.015, "open": 1.8, "high": 1.84, "low": 1.79, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T11:05:31", "percent_change": -0.826446, "prev_day_close": 1.81499999761581}, {"option": "SPY270115C00540000", "bid": 235.2, "bid_size": 10.0, "ask": 238.41, "ask_size": 1.0, "iv": 0.3343, "open_interest": 184.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0004, "vega": 0.3324, "theta": -0.0372, "rho": 1.9753, "theo": 236.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.93, "last_trade_time": "2026-06-30T15:52:51", "percent_change": 0.0, "prev_day_close": 238.084999084473}, {"option": "SPY270115P00540000", "bid": 1.92, "bid_size": 369.0, "ask": 1.94, "ask_size": 158.0, "iv": 0.3312, "open_interest": 6593.0, "volume": 4.0, "delta": -0.0303, "gamma": 0.0004, "vega": 0.3347, "theta": -0.0377, "rho": -0.09, "theo": 1.9257, "change": -0.02, "open": 1.89, "high": 1.91, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-28T10:51:00", "percent_change": -1.0582, "prev_day_close": 1.88999998569489}, {"option": "SPY270115C00545000", "bid": 230.37, "bid_size": 10.0, "ask": 233.58, "ask_size": 1.0, "iv": 0.3296, "open_interest": 91.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0005, "vega": 0.3462, "theta": -0.0383, "rho": 1.9896, "theo": 231.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.71, "last_trade_time": "2026-08-05T15:09:17", "percent_change": 0.0, "prev_day_close": 233.254997253418}, {"option": "SPY270115P00545000", "bid": 2.0, "bid_size": 369.0, "ask": 2.03, "ask_size": 369.0, "iv": 0.3267, "open_interest": 2343.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0005, "vega": 0.3491, "theta": -0.0388, "rho": -0.0945, "theo": 2.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-26T10:35:19", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPY270115C00550000", "bid": 225.54, "bid_size": 10.0, "ask": 228.75, "ask_size": 1.0, "iv": 0.3248, "open_interest": 1123.0, "volume": 8.0, "delta": 0.9673, "gamma": 0.0005, "vega": 0.3606, "theta": -0.0394, "rho": 2.0036, "theo": 227.0459, "change": -0.7, "open": 230.8, "high": 230.8, "low": 227.73, "tick": "no_change", "last_trade_price": 227.73, "last_trade_time": "2026-08-28T12:30:55", "percent_change": -0.30644, "prev_day_close": 228.430000305176}, {"option": "SPY270115P00550000", "bid": 2.09, "bid_size": 368.0, "ask": 2.11, "ask_size": 132.0, "iv": 0.322, "open_interest": 16941.0, "volume": 72.0, "delta": -0.0335, "gamma": 0.0005, "vega": 0.3635, "theta": -0.0399, "rho": -0.0991, "theo": 2.098, "change": 0.045, "open": 2.07, "high": 2.16, "low": 2.04, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-08-28T14:48:48", "percent_change": 2.17918, "prev_day_close": 2.06499993801117}, {"option": "SPY270115C00555000", "bid": 220.71, "bid_size": 1.0, "ask": 223.93, "ask_size": 1.0, "iv": 0.3201, "open_interest": 157.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0005, "vega": 0.3756, "theta": -0.0405, "rho": 2.0173, "theo": 222.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.69, "last_trade_time": "2026-08-27T12:09:42", "percent_change": 0.0, "prev_day_close": 223.605003356934}, {"option": "SPY270115P00555000", "bid": 2.18, "bid_size": 367.0, "ask": 2.21, "ask_size": 367.0, "iv": 0.3175, "open_interest": 4726.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0005, "vega": 0.3793, "theta": -0.0411, "rho": -0.1042, "theo": 2.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-08-26T14:11:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SPY270115C00560000", "bid": 215.89, "bid_size": 1.0, "ask": 219.11, "ask_size": 1.0, "iv": 0.3155, "open_interest": 275.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0005, "vega": 0.3914, "theta": -0.0416, "rho": 2.0308, "theo": 217.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.19, "last_trade_time": "2026-08-21T14:31:12", "percent_change": 0.0, "prev_day_close": 218.794998168945}, {"option": "SPY270115P00560000", "bid": 2.28, "bid_size": 365.0, "ask": 2.3, "ask_size": 129.0, "iv": 0.3129, "open_interest": 3417.0, "volume": 1.0, "delta": -0.0371, "gamma": 0.0006, "vega": 0.3958, "theta": -0.0422, "rho": -0.1096, "theo": 2.2936, "change": 0.07, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-28T13:28:04", "percent_change": 3.11111, "prev_day_close": 2.25}, {"option": "SPY270115C00565000", "bid": 211.08, "bid_size": 10.0, "ask": 214.3, "ask_size": 1.0, "iv": 0.311, "open_interest": 185.0, "volume": 2.0, "delta": 0.9619, "gamma": 0.0006, "vega": 0.4079, "theta": -0.0428, "rho": 2.044, "theo": 212.5953, "change": -1.975, "open": 212.0, "high": 212.0, "low": 212.0, "tick": "up", "last_trade_price": 212.0, "last_trade_time": "2026-08-28T14:50:02", "percent_change": -0.923004, "prev_day_close": 213.974998474121}, {"option": "SPY270115P00565000", "bid": 2.38, "bid_size": 366.0, "ask": 2.41, "ask_size": 366.0, "iv": 0.3085, "open_interest": 4782.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0006, "vega": 0.4134, "theta": -0.0434, "rho": -0.1154, "theo": 2.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-27T09:49:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SPY270115C00570000", "bid": 206.27, "bid_size": 10.0, "ask": 209.49, "ask_size": 1.0, "iv": 0.3064, "open_interest": 322.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0006, "vega": 0.4253, "theta": -0.044, "rho": 2.0567, "theo": 207.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-08-27T12:37:30", "percent_change": 0.0, "prev_day_close": 209.165000915527}, {"option": "SPY270115P00570000", "bid": 2.49, "bid_size": 81.0, "ask": 2.51, "ask_size": 126.0, "iv": 0.3039, "open_interest": 3758.0, "volume": 4.0, "delta": -0.0411, "gamma": 0.0006, "vega": 0.4309, "theta": -0.0447, "rho": -0.1215, "theo": 2.5054, "change": 0.0, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-08-28T09:49:36", "percent_change": -1.55069e-06, "prev_day_close": 2.46000003814697}, {"option": "SPY270115C00575000", "bid": 201.47, "bid_size": 10.0, "ask": 204.69, "ask_size": 1.0, "iv": 0.3019, "open_interest": 1347.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0006, "vega": 0.4436, "theta": -0.0452, "rho": 2.069, "theo": 202.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.47, "last_trade_time": "2026-08-24T10:13:51", "percent_change": 0.0, "prev_day_close": 204.370002746582}, {"option": "SPY270115P00575000", "bid": 2.6, "bid_size": 366.0, "ask": 2.63, "ask_size": 366.0, "iv": 0.2996, "open_interest": 4714.0, "volume": 201.0, "delta": -0.0433, "gamma": 0.0006, "vega": 0.4481, "theta": -0.0459, "rho": -0.128, "theo": 2.6228, "change": 0.05, "open": 2.48, "high": 2.62, "low": 2.48, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-28T14:40:13", "percent_change": 1.94553, "prev_day_close": 2.5699999332428}, {"option": "SPY270115C00580000", "bid": 196.68, "bid_size": 1.0, "ask": 199.89, "ask_size": 1.0, "iv": 0.2974, "open_interest": 2832.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0007, "vega": 0.4626, "theta": -0.0465, "rho": 2.0808, "theo": 198.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.03, "last_trade_time": "2026-08-20T15:56:10", "percent_change": 0.0, "prev_day_close": 199.580001831055}, {"option": "SPY270115P00580000", "bid": 2.72, "bid_size": 365.0, "ask": 2.75, "ask_size": 365.0, "iv": 0.2952, "open_interest": 5031.0, "volume": 24.0, "delta": -0.0457, "gamma": 0.0007, "vega": 0.467, "theta": -0.0472, "rho": -0.1343, "theo": 2.7449, "change": 0.05, "open": 2.72, "high": 2.74, "low": 2.72, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-28T12:51:23", "percent_change": 1.85873, "prev_day_close": 2.69000005722046}, {"option": "SPY270115C00585000", "bid": 191.88, "bid_size": 10.0, "ask": 195.1, "ask_size": 1.0, "iv": 0.2928, "open_interest": 1721.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0007, "vega": 0.4822, "theta": -0.0478, "rho": 2.0922, "theo": 193.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.8, "last_trade_time": "2026-08-27T14:56:56", "percent_change": 0.0, "prev_day_close": 194.785003662109}, {"option": "SPY270115P00585000", "bid": 2.85, "bid_size": 80.0, "ask": 2.88, "ask_size": 364.0, "iv": 0.2908, "open_interest": 5995.0, "volume": 3.0, "delta": -0.0481, "gamma": 0.0007, "vega": 0.4871, "theta": -0.0486, "rho": -0.141, "theo": 2.8723, "change": 0.08, "open": 2.78, "high": 2.89, "low": 2.77, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-28T14:08:25", "percent_change": 2.84698, "prev_day_close": 2.80999994277954}, {"option": "SPY270115C00590000", "bid": 187.1, "bid_size": 10.0, "ask": 190.32, "ask_size": 1.0, "iv": 0.2884, "open_interest": 2129.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0008, "vega": 0.5026, "theta": -0.0492, "rho": 2.1032, "theo": 188.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-08-27T10:21:15", "percent_change": 0.0, "prev_day_close": 189.995002746582}, {"option": "SPY270115P00590000", "bid": 2.98, "bid_size": 362.0, "ask": 3.01, "ask_size": 124.0, "iv": 0.2865, "open_interest": 2215.0, "volume": 6.0, "delta": -0.0507, "gamma": 0.0008, "vega": 0.5077, "theta": -0.05, "rho": -0.1484, "theo": 3.0085, "change": 0.155, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T13:10:07", "percent_change": 5.26316, "prev_day_close": 2.94500005245209}, {"option": "SPY270115C00595000", "bid": 182.32, "bid_size": 10.0, "ask": 185.55, "ask_size": 1.0, "iv": 0.2841, "open_interest": 996.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0008, "vega": 0.5238, "theta": -0.0505, "rho": 2.1139, "theo": 183.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.85, "last_trade_time": "2026-08-27T15:08:02", "percent_change": 0.0, "prev_day_close": 185.230003356934}, {"option": "SPY270115P00595000", "bid": 3.12, "bid_size": 363.0, "ask": 3.15, "ask_size": 120.0, "iv": 0.2821, "open_interest": 8294.0, "volume": 1.0, "delta": -0.0535, "gamma": 0.0008, "vega": 0.5294, "theta": -0.0514, "rho": -0.1565, "theo": 3.1524, "change": -0.1, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-28T10:56:13", "percent_change": -3.23624, "prev_day_close": 3.08999991416931}, {"option": "SPY270115C00600000", "bid": 177.56, "bid_size": 10.0, "ask": 180.78, "ask_size": 1.0, "iv": 0.2797, "open_interest": 2615.0, "volume": 122.0, "delta": 0.9449, "gamma": 0.0008, "vega": 0.5461, "theta": -0.052, "rho": 2.124, "theo": 179.0901, "change": -1.06, "open": 179.22, "high": 179.43, "low": 179.22, "tick": "up", "last_trade_price": 179.41, "last_trade_time": "2026-08-28T15:28:14", "percent_change": -0.587356, "prev_day_close": 180.470001220703}, {"option": "SPY270115P00600000", "bid": 3.27, "bid_size": 362.0, "ask": 3.31, "ask_size": 362.0, "iv": 0.2779, "open_interest": 37136.0, "volume": 333.0, "delta": -0.0564, "gamma": 0.0009, "vega": 0.5536, "theta": -0.0529, "rho": -0.1653, "theo": 3.3055, "change": 0.05, "open": 3.19, "high": 3.39, "low": 3.13, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 1.54321, "prev_day_close": 3.24000000953674}, {"option": "SPY270115C00605000", "bid": 172.8, "bid_size": 10.0, "ask": 176.03, "ask_size": 1.0, "iv": 0.2754, "open_interest": 1687.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0009, "vega": 0.5696, "theta": -0.0534, "rho": 2.1335, "theo": 174.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.41, "last_trade_time": "2026-08-24T13:16:02", "percent_change": 0.0, "prev_day_close": 175.709999084473}, {"option": "SPY270115P00605000", "bid": 3.43, "bid_size": 362.0, "ask": 3.47, "ask_size": 362.0, "iv": 0.2736, "open_interest": 3333.0, "volume": 25.0, "delta": -0.0596, "gamma": 0.0009, "vega": 0.578, "theta": -0.0544, "rho": -0.1746, "theo": 3.4667, "change": 0.075, "open": 3.38, "high": 3.51, "low": 3.31, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-08-28T13:52:37", "percent_change": 2.20913, "prev_day_close": 3.3950001001358}, {"option": "SPY270115C00610000", "bid": 168.05, "bid_size": 10.0, "ask": 171.28, "ask_size": 1.0, "iv": 0.2711, "open_interest": 982.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.001, "vega": 0.5942, "theta": -0.0549, "rho": 2.1423, "theo": 169.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.5, "last_trade_time": "2026-08-19T15:48:29", "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "SPY270115P00610000", "bid": 3.6, "bid_size": 362.0, "ask": 3.64, "ask_size": 246.0, "iv": 0.2694, "open_interest": 5224.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.001, "vega": 0.6014, "theta": -0.0559, "rho": -0.1841, "theo": 3.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-08-27T15:20:12", "percent_change": 0.0, "prev_day_close": 3.56499993801117}, {"option": "SPY270115C00615000", "bid": 163.32, "bid_size": 10.0, "ask": 166.55, "ask_size": 1.0, "iv": 0.267, "open_interest": 1902.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.001, "vega": 0.6199, "theta": -0.0564, "rho": 2.1503, "theo": 164.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.99, "last_trade_time": "2026-08-27T12:37:30", "percent_change": 0.0, "prev_day_close": 166.240005493164}, {"option": "SPY270115P00615000", "bid": 3.79, "bid_size": 79.0, "ask": 3.82, "ask_size": 246.0, "iv": 0.2653, "open_interest": 4659.0, "volume": 2.0, "delta": -0.0664, "gamma": 0.001, "vega": 0.6269, "theta": -0.0575, "rho": -0.1932, "theo": 3.8203, "change": -0.105, "open": 3.8, "high": 3.8, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-08-28T10:45:40", "percent_change": -2.80374, "prev_day_close": 3.74500000476837}, {"option": "SPY270115C00620000", "bid": 158.59, "bid_size": 10.0, "ask": 161.82, "ask_size": 1.0, "iv": 0.2626, "open_interest": 876.0, "volume": 3.0, "delta": 0.9315, "gamma": 0.0011, "vega": 0.6465, "theta": -0.058, "rho": 2.1576, "theo": 160.1253, "change": 2.53, "open": 163.92, "high": 163.92, "low": 163.92, "tick": "up", "last_trade_price": 163.92, "last_trade_time": "2026-08-28T11:46:54", "percent_change": 1.56763, "prev_day_close": 161.389999389648}, {"option": "SPY270115P00620000", "bid": 3.98, "bid_size": 246.0, "ask": 4.01, "ask_size": 132.0, "iv": 0.2611, "open_interest": 6874.0, "volume": 9.0, "delta": -0.0702, "gamma": 0.0011, "vega": 0.654, "theta": -0.0591, "rho": -0.2041, "theo": 4.0122, "change": 0.005, "open": 3.96, "high": 4.04, "low": 3.94, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-08-28T15:40:38", "percent_change": 0.127063, "prev_day_close": 3.93500006198883}, {"option": "SPY270115C00625000", "bid": 153.87, "bid_size": 10.0, "ask": 157.1, "ask_size": 1.0, "iv": 0.2584, "open_interest": 3844.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0011, "vega": 0.6739, "theta": -0.0596, "rho": 2.1644, "theo": 155.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.33, "last_trade_time": "2026-08-24T15:37:45", "percent_change": 0.0, "prev_day_close": 156.774993896484}, {"option": "SPY270115P00625000", "bid": 4.18, "bid_size": 361.0, "ask": 4.22, "ask_size": 246.0, "iv": 0.257, "open_interest": 9856.0, "volume": 17.0, "delta": -0.0742, "gamma": 0.0012, "vega": 0.6815, "theta": -0.0607, "rho": -0.2152, "theo": 4.216, "change": 0.01, "open": 4.21, "high": 4.21, "low": 3.99, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-28T15:45:20", "percent_change": 0.241543, "prev_day_close": 4.14000010490418}, {"option": "SPY270115C00630000", "bid": 149.16, "bid_size": 10.0, "ask": 152.4, "ask_size": 1.0, "iv": 0.2541, "open_interest": 1561.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0012, "vega": 0.7024, "theta": -0.0612, "rho": 2.1705, "theo": 150.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.43, "last_trade_time": "2026-08-27T11:20:20", "percent_change": 0.0, "prev_day_close": 152.074996948242}, {"option": "SPY270115P00630000", "bid": 4.4, "bid_size": 246.0, "ask": 4.44, "ask_size": 246.0, "iv": 0.2529, "open_interest": 4954.0, "volume": 2.0, "delta": -0.0785, "gamma": 0.0012, "vega": 0.7112, "theta": -0.0624, "rho": -0.2273, "theo": 4.4319, "change": -0.125, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-08-28T10:52:01", "percent_change": -2.87026, "prev_day_close": 4.35500001907349}, {"option": "SPY270115C00635000", "bid": 144.47, "bid_size": 10.0, "ask": 147.71, "ask_size": 1.0, "iv": 0.25, "open_interest": 810.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0013, "vega": 0.7324, "theta": -0.0628, "rho": 2.1757, "theo": 146.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-08-24T10:00:30", "percent_change": 0.0, "prev_day_close": 147.279998779297}, {"option": "SPY270115P00635000", "bid": 4.63, "bid_size": 147.0, "ask": 4.67, "ask_size": 147.0, "iv": 0.2488, "open_interest": 2792.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0013, "vega": 0.7441, "theta": -0.0641, "rho": -0.2403, "theo": 4.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-08-27T10:03:35", "percent_change": 0.0, "prev_day_close": 4.58000016212463}, {"option": "SPY270115C00640000", "bid": 139.8, "bid_size": 10.0, "ask": 143.04, "ask_size": 1.0, "iv": 0.2459, "open_interest": 800.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0014, "vega": 0.7639, "theta": -0.0645, "rho": 2.1799, "theo": 141.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.05, "last_trade_time": "2026-08-19T15:42:38", "percent_change": 0.0, "prev_day_close": 142.605003356934}, {"option": "SPY270115P00640000", "bid": 4.88, "bid_size": 79.0, "ask": 4.92, "ask_size": 360.0, "iv": 0.2448, "open_interest": 7641.0, "volume": 44.0, "delta": -0.0879, "gamma": 0.0014, "vega": 0.7746, "theta": -0.0659, "rho": -0.2552, "theo": 4.906, "change": 0.095, "open": 4.9, "high": 4.97, "low": 4.9, "tick": "no_change", "last_trade_price": 4.92, "last_trade_time": "2026-08-28T15:05:16", "percent_change": 1.96891, "prev_day_close": 4.82500004768372}, {"option": "SPY270115C00645000", "bid": 135.14, "bid_size": 10.0, "ask": 138.39, "ask_size": 1.0, "iv": 0.2419, "open_interest": 1021.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0014, "vega": 0.7968, "theta": -0.0662, "rho": 2.1829, "theo": 136.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.67, "last_trade_time": "2026-08-27T15:08:02", "percent_change": 0.0, "prev_day_close": 138.064994812012}, {"option": "SPY270115P00645000", "bid": 5.14, "bid_size": 79.0, "ask": 5.18, "ask_size": 157.0, "iv": 0.2407, "open_interest": 4966.0, "volume": 4.0, "delta": -0.0931, "gamma": 0.0015, "vega": 0.8067, "theta": -0.0676, "rho": -0.2679, "theo": 5.1664, "change": 0.145, "open": 5.27, "high": 5.27, "low": 5.23, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-28T12:27:57", "percent_change": 2.85152, "prev_day_close": 5.08500003814697}, {"option": "SPY270115C00650000", "bid": 130.49, "bid_size": 10.0, "ask": 133.74, "ask_size": 1.0, "iv": 0.2377, "open_interest": 4840.0, "volume": 1.0, "delta": 0.9038, "gamma": 0.0015, "vega": 0.8307, "theta": -0.0679, "rho": 2.1848, "theo": 132.0362, "change": 4.02, "open": 137.45, "high": 137.45, "low": 137.45, "tick": "up", "last_trade_price": 137.45, "last_trade_time": "2026-08-28T11:03:13", "percent_change": 3.01282, "prev_day_close": 133.430000305176}, {"option": "SPY270115P00650000", "bid": 5.41, "bid_size": 358.0, "ask": 5.46, "ask_size": 358.0, "iv": 0.2366, "open_interest": 16546.0, "volume": 606.0, "delta": -0.0986, "gamma": 0.0016, "vega": 0.8409, "theta": -0.0694, "rho": -0.2832, "theo": 5.442, "change": 0.055, "open": 5.38, "high": 5.56, "low": 5.14, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-08-28T15:21:28", "percent_change": 1.02708, "prev_day_close": 5.35500001907349}, {"option": "SPY270115C00655000", "bid": 125.86, "bid_size": 10.0, "ask": 129.11, "ask_size": 1.0, "iv": 0.2335, "open_interest": 1452.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0016, "vega": 0.8655, "theta": -0.0697, "rho": 2.1858, "theo": 127.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.7, "last_trade_time": "2026-08-27T15:34:57", "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "SPY270115P00655000", "bid": 5.71, "bid_size": 79.0, "ask": 5.75, "ask_size": 146.0, "iv": 0.2326, "open_interest": 7108.0, "volume": 2.0, "delta": -0.1045, "gamma": 0.0016, "vega": 0.8759, "theta": -0.0713, "rho": -0.2994, "theo": 5.7351, "change": 0.005, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-28T10:23:50", "percent_change": 0.0885743, "prev_day_close": 5.64499998092651}, {"option": "SPY270115C00660000", "bid": 121.25, "bid_size": 10.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.2294, "open_interest": 7583.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0017, "vega": 0.9015, "theta": -0.0714, "rho": 2.1858, "theo": 122.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.6, "last_trade_time": "2026-08-27T11:29:16", "percent_change": 0.0, "prev_day_close": 124.194999694824}, {"option": "SPY270115P00660000", "bid": 6.02, "bid_size": 146.0, "ask": 6.07, "ask_size": 160.0, "iv": 0.2286, "open_interest": 6888.0, "volume": 30.0, "delta": -0.1108, "gamma": 0.0018, "vega": 0.9147, "theta": -0.0731, "rho": -0.3171, "theo": 6.0466, "change": 0.06, "open": 6.25, "high": 6.25, "low": 6.01, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-08-28T15:25:41", "percent_change": 1.00671, "prev_day_close": 5.96000003814697}, {"option": "SPY270115C00665000", "bid": 116.66, "bid_size": 10.0, "ask": 119.92, "ask_size": 1.0, "iv": 0.2254, "open_interest": 4435.0, "volume": 1.0, "delta": 0.8854, "gamma": 0.0018, "vega": 0.9393, "theta": -0.0732, "rho": 2.1845, "theo": 118.2077, "change": 1.395, "open": 121.0, "high": 121.0, "low": 121.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-08-28T09:37:11", "percent_change": 1.16634, "prev_day_close": 119.605003356934}, {"option": "SPY270115P00665000", "bid": 6.36, "bid_size": 79.0, "ask": 6.41, "ask_size": 278.0, "iv": 0.2246, "open_interest": 7224.0, "volume": 20.0, "delta": -0.1176, "gamma": 0.0019, "vega": 0.9552, "theta": -0.075, "rho": -0.336, "theo": 6.3791, "change": 0.225, "open": 6.27, "high": 6.52, "low": 6.27, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-08-28T13:23:13", "percent_change": 3.57426, "prev_day_close": 6.29500007629394}, {"option": "SPY270115C00670000", "bid": 112.09, "bid_size": 10.0, "ask": 115.36, "ask_size": 1.0, "iv": 0.2214, "open_interest": 2511.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0019, "vega": 0.9788, "theta": -0.075, "rho": 2.1815, "theo": 113.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.44, "last_trade_time": "2026-08-27T12:32:28", "percent_change": 0.0, "prev_day_close": 115.040000915527}, {"option": "SPY270115P00670000", "bid": 6.71, "bid_size": 276.0, "ask": 6.76, "ask_size": 45.0, "iv": 0.2205, "open_interest": 14828.0, "volume": 31.0, "delta": -0.1248, "gamma": 0.002, "vega": 0.9924, "theta": -0.0769, "rho": -0.3553, "theo": 6.7367, "change": 0.09, "open": 6.45, "high": 6.84, "low": 6.38, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-08-28T15:06:09", "percent_change": 1.35338, "prev_day_close": 6.65000009536743}, {"option": "SPY270115C00675000", "bid": 107.55, "bid_size": 10.0, "ask": 110.81, "ask_size": 1.0, "iv": 0.2173, "open_interest": 2031.0, "volume": 2.0, "delta": 0.871, "gamma": 0.002, "vega": 1.0196, "theta": -0.0768, "rho": 2.1768, "theo": 109.0919, "change": 3.495, "open": 110.0, "high": 114.0, "low": 110.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-08-28T10:53:48", "percent_change": 3.16275, "prev_day_close": 110.505001068115}, {"option": "SPY270115P00675000", "bid": 7.1, "bid_size": 145.0, "ask": 7.14, "ask_size": 51.0, "iv": 0.2165, "open_interest": 9642.0, "volume": 31.0, "delta": -0.1325, "gamma": 0.0021, "vega": 1.0329, "theta": -0.0788, "rho": -0.3748, "theo": 7.1159, "change": 0.09, "open": 6.95, "high": 7.36, "low": 6.67, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-08-28T15:05:39", "percent_change": 1.28022, "prev_day_close": 7.03000020980835}, {"option": "SPY270115C00680000", "bid": 103.03, "bid_size": 10.0, "ask": 106.29, "ask_size": 1.0, "iv": 0.2133, "open_interest": 5231.0, "volume": 3.0, "delta": 0.8631, "gamma": 0.0022, "vega": 1.0613, "theta": -0.0786, "rho": 2.1705, "theo": 104.571, "change": 1.08, "open": 107.08, "high": 107.08, "low": 107.08, "tick": "up", "last_trade_price": 107.08, "last_trade_time": "2026-08-28T11:54:01", "percent_change": 1.01887, "prev_day_close": 106.0}, {"option": "SPY270115P00680000", "bid": 7.51, "bid_size": 78.0, "ask": 7.56, "ask_size": 145.0, "iv": 0.2126, "open_interest": 7172.0, "volume": 1100.0, "delta": -0.1407, "gamma": 0.0022, "vega": 1.0747, "theta": -0.0807, "rho": -0.3969, "theo": 7.5208, "change": -0.01, "open": 7.36, "high": 7.69, "low": 7.05, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-08-28T15:40:38", "percent_change": -0.134409, "prev_day_close": 7.44000005722046}, {"option": "SPY270115C00685000", "bid": 98.53, "bid_size": 10.0, "ask": 101.8, "ask_size": 1.0, "iv": 0.2092, "open_interest": 3949.0, "volume": 1.0, "delta": 0.8546, "gamma": 0.0023, "vega": 1.104, "theta": -0.0803, "rho": 2.1629, "theo": 100.0772, "change": -2.07, "open": 99.42, "high": 99.42, "low": 99.42, "tick": "up", "last_trade_price": 99.42, "last_trade_time": "2026-08-28T15:31:23", "percent_change": -2.03961, "prev_day_close": 101.48999786377}, {"option": "SPY270115P00685000", "bid": 7.94, "bid_size": 145.0, "ask": 8.0, "ask_size": 145.0, "iv": 0.2086, "open_interest": 7588.0, "volume": 19.0, "delta": -0.1495, "gamma": 0.0024, "vega": 1.1202, "theta": -0.0826, "rho": -0.4216, "theo": 7.9533, "change": 0.12, "open": 7.77, "high": 8.0, "low": 7.45, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-28T15:05:02", "percent_change": 1.52284, "prev_day_close": 7.88000011444092}, {"option": "SPY270115C00690000", "bid": 94.07, "bid_size": 10.0, "ask": 97.34, "ask_size": 1.0, "iv": 0.2053, "open_interest": 2941.0, "volume": 2.0, "delta": 0.8454, "gamma": 0.0024, "vega": 1.1484, "theta": -0.0821, "rho": 2.1534, "theo": 95.6129, "change": -1.335, "open": 100.0, "high": 100.0, "low": 95.7, "tick": "down", "last_trade_price": 95.7, "last_trade_time": "2026-08-28T16:07:19", "percent_change": -1.37579, "prev_day_close": 97.0349998474121}, {"option": "SPY270115P00690000", "bid": 8.41, "bid_size": 144.0, "ask": 8.47, "ask_size": 144.0, "iv": 0.2046, "open_interest": 13509.0, "volume": 26.0, "delta": -0.159, "gamma": 0.0025, "vega": 1.1684, "theta": -0.0845, "rho": -0.4465, "theo": 8.4183, "change": 0.12, "open": 8.21, "high": 8.62, "low": 8.11, "tick": "no_change", "last_trade_price": 8.46, "last_trade_time": "2026-08-28T15:03:49", "percent_change": 1.43885, "prev_day_close": 8.33999967575073}, {"option": "SPY270115C00695000", "bid": 89.64, "bid_size": 10.0, "ask": 92.92, "ask_size": 1.0, "iv": 0.2013, "open_interest": 2936.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0026, "vega": 1.1946, "theta": -0.0838, "rho": 2.1414, "theo": 91.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.88, "last_trade_time": "2026-08-24T09:45:21", "percent_change": 0.0, "prev_day_close": 92.5550003051758}, {"option": "SPY270115P00695000", "bid": 8.91, "bid_size": 273.0, "ask": 8.97, "ask_size": 77.0, "iv": 0.2007, "open_interest": 6201.0, "volume": 41.0, "delta": -0.1692, "gamma": 0.0027, "vega": 1.2117, "theta": -0.0864, "rho": -0.472, "theo": 8.9213, "change": -0.005, "open": 8.74, "high": 9.25, "low": 8.33, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-08-28T15:57:25", "percent_change": -0.0565267, "prev_day_close": 8.84499979019165}, {"option": "SPY270115C00700000", "bid": 85.24, "bid_size": 10.0, "ask": 88.52, "ask_size": 1.0, "iv": 0.1973, "open_interest": 9228.0, "volume": 5.0, "delta": 0.8252, "gamma": 0.0028, "vega": 1.2419, "theta": -0.0855, "rho": 2.1269, "theo": 86.7859, "change": -0.95, "open": 88.15, "high": 88.15, "low": 86.78, "tick": "up", "last_trade_price": 87.27, "last_trade_time": "2026-08-28T15:40:10", "percent_change": -1.07685, "prev_day_close": 88.2200012207031}, {"option": "SPY270115P00700000", "bid": 9.45, "bid_size": 142.0, "ask": 9.51, "ask_size": 142.0, "iv": 0.1967, "open_interest": 26334.0, "volume": 328.0, "delta": -0.1801, "gamma": 0.0028, "vega": 1.2582, "theta": -0.0883, "rho": -0.4999, "theo": 9.4593, "change": 0.005, "open": 9.25, "high": 9.74, "low": 8.86, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-08-28T15:58:05", "percent_change": 0.0532792, "prev_day_close": 9.38499975204468}, {"option": "SPY270115C00705000", "bid": 80.89, "bid_size": 10.0, "ask": 84.17, "ask_size": 1.0, "iv": 0.1934, "open_interest": 2835.0, "volume": 9.0, "delta": 0.8139, "gamma": 0.0029, "vega": 1.2896, "theta": -0.0872, "rho": 2.1103, "theo": 82.4309, "change": -0.915, "open": 83.11, "high": 83.11, "low": 82.29, "tick": "down", "last_trade_price": 82.29, "last_trade_time": "2026-08-28T14:37:55", "percent_change": -1.0997, "prev_day_close": 83.2050018310547}, {"option": "SPY270115P00705000", "bid": 10.03, "bid_size": 141.0, "ask": 10.09, "ask_size": 76.0, "iv": 0.1928, "open_interest": 5323.0, "volume": 14.0, "delta": -0.1919, "gamma": 0.003, "vega": 1.3062, "theta": -0.0901, "rho": -0.5305, "theo": 10.038, "change": -0.02, "open": 9.63, "high": 10.37, "low": 9.52, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-08-28T15:57:25", "percent_change": -0.200799, "prev_day_close": 9.95999956130981}, {"option": "SPY270115C00710000", "bid": 76.57, "bid_size": 10.0, "ask": 79.85, "ask_size": 1.0, "iv": 0.1894, "open_interest": 2764.0, "volume": 1.0, "delta": 0.8019, "gamma": 0.0031, "vega": 1.3381, "theta": -0.0888, "rho": 2.0915, "theo": 78.1195, "change": -0.565, "open": 79.0, "high": 79.0, "low": 79.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-08-28T13:53:57", "percent_change": -0.710114, "prev_day_close": 79.5650024414062}, {"option": "SPY270115P00710000", "bid": 10.65, "bid_size": 265.0, "ask": 10.72, "ask_size": 140.0, "iv": 0.1888, "open_interest": 7223.0, "volume": 45.0, "delta": -0.2045, "gamma": 0.0032, "vega": 1.3615, "theta": -0.092, "rho": -0.563, "theo": 10.6632, "change": 0.105, "open": 10.43, "high": 11.03, "low": 10.12, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-08-28T15:08:05", "percent_change": 0.991969, "prev_day_close": 10.585000038147}, {"option": "SPY270115C00715000", "bid": 72.31, "bid_size": 10.0, "ask": 75.59, "ask_size": 1.0, "iv": 0.1855, "open_interest": 2602.0, "volume": 2.0, "delta": 0.7889, "gamma": 0.0033, "vega": 1.3882, "theta": -0.0904, "rho": 2.0695, "theo": 73.8565, "change": -1.24, "open": 78.3, "high": 78.3, "low": 74.1, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-08-28T16:07:19", "percent_change": -1.64587, "prev_day_close": 75.3400001525879}, {"option": "SPY270115P00715000", "bid": 11.33, "bid_size": 139.0, "ask": 11.4, "ask_size": 139.0, "iv": 0.1849, "open_interest": 9969.0, "volume": 16.0, "delta": -0.2182, "gamma": 0.0034, "vega": 1.4084, "theta": -0.0938, "rho": -0.5959, "theo": 11.3458, "change": 0.045, "open": 10.73, "high": 11.46, "low": 10.73, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-28T15:30:25", "percent_change": 0.399826, "prev_day_close": 11.2549996376038}, {"option": "SPY270115C00720000", "bid": 68.1, "bid_size": 10.0, "ask": 71.39, "ask_size": 1.0, "iv": 0.1823, "open_interest": 5303.0, "volume": 9.0, "delta": 0.775, "gamma": 0.0035, "vega": 1.4391, "theta": -0.0919, "rho": 2.0438, "theo": 69.6478, "change": -0.69, "open": 72.25, "high": 75.0, "low": 69.82, "tick": "down", "last_trade_price": 69.82, "last_trade_time": "2026-08-28T12:24:24", "percent_change": -0.978582, "prev_day_close": 70.5099983215332}, {"option": "SPY270115P00720000", "bid": 12.06, "bid_size": 138.0, "ask": 12.13, "ask_size": 138.0, "iv": 0.181, "open_interest": 7107.0, "volume": 63.0, "delta": -0.2329, "gamma": 0.0036, "vega": 1.4574, "theta": -0.0956, "rho": -0.6303, "theo": 12.0823, "change": 0.04, "open": 11.81, "high": 12.34, "low": 11.42, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-28T15:30:30", "percent_change": 0.333609, "prev_day_close": 11.9900002479553}, {"option": "SPY270115C00725000", "bid": 63.94, "bid_size": 10.0, "ask": 67.23, "ask_size": 1.0, "iv": 0.1778, "open_interest": 3265.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0037, "vega": 1.4894, "theta": -0.0933, "rho": 2.0151, "theo": 65.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-08-26T13:58:18", "percent_change": 0.0, "prev_day_close": 66.9850006103516}, {"option": "SPY270115P00725000", "bid": 12.86, "bid_size": 99.0, "ask": 12.93, "ask_size": 136.0, "iv": 0.1773, "open_interest": 9170.0, "volume": 24.0, "delta": -0.2487, "gamma": 0.0038, "vega": 1.5082, "theta": -0.0973, "rho": -0.666, "theo": 12.8798, "change": 0.025, "open": 12.87, "high": 13.2, "low": 12.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-08-28T15:29:37", "percent_change": 0.195539, "prev_day_close": 12.7850003242493}, {"option": "SPY270115C00730000", "bid": 59.85, "bid_size": 1.0, "ask": 63.15, "ask_size": 1.0, "iv": 0.1744, "open_interest": 4312.0, "volume": 56.0, "delta": 0.7439, "gamma": 0.0039, "vega": 1.5395, "theta": -0.0946, "rho": 1.9836, "theo": 61.4166, "change": -0.325, "open": 65.0, "high": 67.78, "low": 60.76, "tick": "up", "last_trade_price": 61.98, "last_trade_time": "2026-08-28T15:57:51", "percent_change": -0.521628, "prev_day_close": 62.3050003051758}, {"option": "SPY270115P00730000", "bid": 13.74, "bid_size": 5.0, "ask": 13.8, "ask_size": 135.0, "iv": 0.1736, "open_interest": 11535.0, "volume": 142.0, "delta": -0.2658, "gamma": 0.0041, "vega": 1.5627, "theta": -0.0989, "rho": -0.7112, "theo": 13.7515, "change": 0.15, "open": 13.41, "high": 14.04, "low": 12.8, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-28T16:07:33", "percent_change": 1.0989, "prev_day_close": 13.6500000953674}, {"option": "SPY270115C00735000", "bid": 55.84, "bid_size": 1.0, "ask": 59.14, "ask_size": 10.0, "iv": 0.1703, "open_interest": 1750.0, "volume": 17.0, "delta": 0.7266, "gamma": 0.0041, "vega": 1.5899, "theta": -0.0957, "rho": 1.9476, "theo": 57.4064, "change": -0.915, "open": 60.44, "high": 60.44, "low": 57.46, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-28T15:46:37", "percent_change": -1.55308, "prev_day_close": 58.9149990081787}, {"option": "SPY270115P00735000", "bid": 14.67, "bid_size": 134.0, "ask": 14.75, "ask_size": 159.0, "iv": 0.1698, "open_interest": 8205.0, "volume": 69.0, "delta": -0.2842, "gamma": 0.0043, "vega": 1.6085, "theta": -0.1005, "rho": -0.7461, "theo": 14.7055, "change": 0.16, "open": 14.29, "high": 15.0, "low": 13.67, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-08-28T14:35:04", "percent_change": 1.09664, "prev_day_close": 14.5900001525879}, {"option": "SPY270115C00740000", "bid": 51.9, "bid_size": 20.0, "ask": 55.2, "ask_size": 10.0, "iv": 0.1666, "open_interest": 4305.0, "volume": 28.0, "delta": 0.7082, "gamma": 0.0044, "vega": 1.639, "theta": -0.0967, "rho": 1.907, "theo": 53.4774, "change": -1.18, "open": 55.69, "high": 56.5, "low": 53.46, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-08-28T15:24:55", "percent_change": -2.14624, "prev_day_close": 54.980001449585}, {"option": "SPY270115P00740000", "bid": 15.7, "bid_size": 133.0, "ask": 15.78, "ask_size": 133.0, "iv": 0.1661, "open_interest": 9001.0, "volume": 60.0, "delta": -0.304, "gamma": 0.0046, "vega": 1.6559, "theta": -0.102, "rho": -0.7887, "theo": 15.7397, "change": 0.29, "open": 15.28, "high": 16.2, "low": 14.75, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-08-28T14:49:39", "percent_change": 1.85659, "prev_day_close": 15.6199998855591}, {"option": "SPY270115C00745000", "bid": 48.05, "bid_size": 21.0, "ask": 51.36, "ask_size": 10.0, "iv": 0.163, "open_interest": 4371.0, "volume": 1.0, "delta": 0.6884, "gamma": 0.0046, "vega": 1.6856, "theta": -0.0975, "rho": 1.8633, "theo": 49.6371, "change": -0.525, "open": 50.6, "high": 50.6, "low": 50.6, "tick": "no_change", "last_trade_price": 50.6, "last_trade_time": "2026-08-28T10:13:57", "percent_change": -1.02689, "prev_day_close": 51.125}, {"option": "SPY270115P00745000", "bid": 16.83, "bid_size": 130.0, "ask": 16.91, "ask_size": 130.0, "iv": 0.1626, "open_interest": 3737.0, "volume": 77.0, "delta": -0.3253, "gamma": 0.0048, "vega": 1.7053, "theta": -0.1033, "rho": -0.8354, "theo": 16.8722, "change": 0.09, "open": 16.5, "high": 17.34, "low": 15.7, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-08-28T15:52:29", "percent_change": 0.537636, "prev_day_close": 16.7399997711182}, {"option": "SPY270115C00750000", "bid": 44.3, "bid_size": 1.0, "ask": 47.61, "ask_size": 10.0, "iv": 0.1595, "open_interest": 7416.0, "volume": 72.0, "delta": 0.6672, "gamma": 0.0048, "vega": 1.7302, "theta": -0.0981, "rho": 1.8149, "theo": 45.8932, "change": -1.175, "open": 48.0, "high": 51.13, "low": 45.48, "tick": "up", "last_trade_price": 46.18, "last_trade_time": "2026-08-28T15:55:48", "percent_change": -2.48126, "prev_day_close": 47.3549995422363}, {"option": "SPY270115P00750000", "bid": 18.07, "bid_size": 94.0, "ask": 18.15, "ask_size": 94.0, "iv": 0.1591, "open_interest": 10079.0, "volume": 213.0, "delta": -0.3483, "gamma": 0.0051, "vega": 1.7441, "theta": -0.1046, "rho": -0.878, "theo": 18.1183, "change": 0.125, "open": 17.72, "high": 18.6, "low": 16.8, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-08-28T16:12:50", "percent_change": 0.695797, "prev_day_close": 17.9650001525879}, {"option": "SPY270115C00755000", "bid": 40.68, "bid_size": 10.0, "ask": 43.98, "ask_size": 10.0, "iv": 0.1561, "open_interest": 4471.0, "volume": 22.0, "delta": 0.6447, "gamma": 0.005, "vega": 1.7718, "theta": -0.0984, "rho": 1.7608, "theo": 42.2566, "change": -1.065, "open": 45.55, "high": 45.55, "low": 41.94, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-08-28T14:35:48", "percent_change": -2.43623, "prev_day_close": 43.7150001525879}, {"option": "SPY270115P00755000", "bid": 19.42, "bid_size": 127.0, "ask": 19.51, "ask_size": 127.0, "iv": 0.1557, "open_interest": 2639.0, "volume": 271.0, "delta": -0.373, "gamma": 0.0054, "vega": 1.7818, "theta": -0.1057, "rho": -0.922, "theo": 19.4733, "change": 0.165, "open": 19.37, "high": 19.99, "low": 18.1, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-08-28T15:59:46", "percent_change": 0.854256, "prev_day_close": 19.3150005340576}, {"option": "SPY270115C00760000", "bid": 37.5, "bid_size": 10.0, "ask": 40.46, "ask_size": 10.0, "iv": 0.1538, "open_interest": 3428.0, "volume": 31.0, "delta": 0.6208, "gamma": 0.0052, "vega": 1.8084, "theta": -0.0984, "rho": 1.7035, "theo": 38.7371, "change": -1.77, "open": 41.32, "high": 41.32, "low": 38.4, "tick": "up", "last_trade_price": 38.43, "last_trade_time": "2026-08-28T15:01:30", "percent_change": -4.40299, "prev_day_close": 40.2000007629394}, {"option": "SPY270115P00760000", "bid": 20.91, "bid_size": 23.0, "ask": 21.0, "ask_size": 124.0, "iv": 0.1524, "open_interest": 5411.0, "volume": 445.0, "delta": -0.3995, "gamma": 0.0057, "vega": 1.8154, "theta": -0.1066, "rho": -0.9661, "theo": 20.9618, "change": 0.215, "open": 20.4, "high": 21.45, "low": 19.47, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-28T16:07:28", "percent_change": 1.0344, "prev_day_close": 20.7849998474121}, {"option": "SPY270115C00765000", "bid": 34.78, "bid_size": 15.0, "ask": 35.84, "ask_size": 10.0, "iv": 0.149, "open_interest": 6156.0, "volume": 62.0, "delta": 0.5954, "gamma": 0.0055, "vega": 1.84, "theta": -0.0982, "rho": 1.641, "theo": 35.3441, "change": -2.14, "open": 36.62, "high": 39.6, "low": 34.61, "tick": "no_change", "last_trade_price": 34.61, "last_trade_time": "2026-08-28T14:52:19", "percent_change": -5.82313, "prev_day_close": 36.75}, {"option": "SPY270115P00765000", "bid": 22.54, "bid_size": 89.0, "ask": 22.64, "ask_size": 123.0, "iv": 0.1492, "open_interest": 3263.0, "volume": 81.0, "delta": -0.4278, "gamma": 0.006, "vega": 1.8388, "theta": -0.1074, "rho": -1.0054, "theo": 22.598, "change": 0.09, "open": 22.17, "high": 23.05, "low": 21.1, "tick": "down", "last_trade_price": 22.48, "last_trade_time": "2026-08-28T15:59:24", "percent_change": 0.401964, "prev_day_close": 22.3900003433228}, {"option": "SPY270115C00770000", "bid": 31.75, "bid_size": 26.0, "ask": 32.29, "ask_size": 28.0, "iv": 0.1458, "open_interest": 9005.0, "volume": 234.0, "delta": 0.5687, "gamma": 0.0056, "vega": 1.8652, "theta": -0.0975, "rho": 1.5729, "theo": 32.0913, "change": -1.37, "open": 34.79, "high": 36.44, "low": 31.84, "tick": "down", "last_trade_price": 32.11, "last_trade_time": "2026-08-28T16:14:46", "percent_change": -4.09199, "prev_day_close": 33.4799995422363}, {"option": "SPY270115P00770000", "bid": 24.33, "bid_size": 89.0, "ask": 24.43, "ask_size": 89.0, "iv": 0.1461, "open_interest": 5318.0, "volume": 470.0, "delta": -0.458, "gamma": 0.0063, "vega": 1.853, "theta": -0.1079, "rho": -1.0436, "theo": 24.3862, "change": 0.125, "open": 23.82, "high": 24.98, "low": 22.48, "tick": "down", "last_trade_price": 24.28, "last_trade_time": "2026-08-28T15:59:24", "percent_change": 0.517488, "prev_day_close": 24.1550006866455}, {"option": "SPY270115C00775000", "bid": 28.93, "bid_size": 117.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.143, "open_interest": 8105.0, "volume": 89.0, "delta": 0.5407, "gamma": 0.0058, "vega": 1.8826, "theta": -0.0965, "rho": 1.5021, "theo": 28.9892, "change": -1.435, "open": 31.08, "high": 33.04, "low": 28.75, "tick": "down", "last_trade_price": 28.97, "last_trade_time": "2026-08-28T16:07:26", "percent_change": -4.71962, "prev_day_close": 30.4049997329712}, {"option": "SPY270115P00775000", "bid": 26.29, "bid_size": 121.0, "ask": 26.4, "ask_size": 121.0, "iv": 0.1432, "open_interest": 6853.0, "volume": 103.0, "delta": -0.4899, "gamma": 0.0065, "vega": 1.8579, "theta": -0.1082, "rho": -1.0866, "theo": 26.3314, "change": 0.025, "open": 25.7, "high": 26.89, "low": 24.27, "tick": "down", "last_trade_price": 26.11, "last_trade_time": "2026-08-28T15:40:33", "percent_change": 0.0958404, "prev_day_close": 26.085000038147}, {"option": "SPY270115C00780000", "bid": 26.01, "bid_size": 120.0, "ask": 26.08, "ask_size": 120.0, "iv": 0.1403, "open_interest": 9508.0, "volume": 437.0, "delta": 0.5116, "gamma": 0.006, "vega": 1.8914, "theta": -0.0951, "rho": 1.4256, "theo": 26.0498, "change": -0.915, "open": 28.0, "high": 30.1, "low": 25.79, "tick": "up", "last_trade_price": 26.54, "last_trade_time": "2026-08-28T15:57:23", "percent_change": -3.33273, "prev_day_close": 27.4549999237061}, {"option": "SPY270115P00780000", "bid": 28.44, "bid_size": 65.0, "ask": 28.55, "ask_size": 121.0, "iv": 0.1403, "open_interest": 1226.0, "volume": 76.0, "delta": -0.5243, "gamma": 0.0068, "vega": 1.8495, "theta": -0.1083, "rho": -1.1081, "theo": 28.5094, "change": 0.12, "open": 26.45, "high": 28.9, "low": 26.45, "tick": "down", "last_trade_price": 28.31, "last_trade_time": "2026-08-28T15:27:27", "percent_change": 0.425684, "prev_day_close": 28.1899995803833}, {"option": "SPY270115C00785000", "bid": 23.26, "bid_size": 121.0, "ask": 23.33, "ask_size": 121.0, "iv": 0.1378, "open_interest": 5851.0, "volume": 141.0, "delta": 0.4815, "gamma": 0.0061, "vega": 1.8905, "theta": -0.0932, "rho": 1.3463, "theo": 23.2864, "change": -1.225, "open": 24.58, "high": 27.18, "low": 23.37, "tick": "up", "last_trade_price": 23.44, "last_trade_time": "2026-08-28T15:24:27", "percent_change": -4.96655, "prev_day_close": 24.664999961853}, {"option": "SPY270115P00785000", "bid": 30.78, "bid_size": 120.0, "ask": 30.9, "ask_size": 65.0, "iv": 0.1376, "open_interest": 3734.0, "volume": 198.0, "delta": -0.5601, "gamma": 0.007, "vega": 1.8241, "theta": -0.1079, "rho": -1.1265, "theo": 30.8719, "change": 0.575, "open": 30.37, "high": 31.08, "low": 28.46, "tick": "no_change", "last_trade_price": 31.07, "last_trade_time": "2026-08-28T14:26:24", "percent_change": 1.88555, "prev_day_close": 30.4950008392334}, {"option": "SPY270115C00790000", "bid": 20.69, "bid_size": 122.0, "ask": 20.76, "ask_size": 122.0, "iv": 0.1354, "open_interest": 8444.0, "volume": 468.0, "delta": 0.4506, "gamma": 0.0062, "vega": 1.879, "theta": -0.0909, "rho": 1.2642, "theo": 20.7068, "change": -1.285, "open": 23.0, "high": 24.2, "low": 20.6, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-08-28T16:08:30", "percent_change": -5.82634, "prev_day_close": 22.0550003051758}, {"option": "SPY270115P00790000", "bid": 32.57, "bid_size": 9.0, "ask": 34.1, "ask_size": 260.0, "iv": 0.1346, "open_interest": 1584.0, "volume": 23.0, "delta": -0.5974, "gamma": 0.0072, "vega": 1.7848, "theta": -0.1071, "rho": -1.134, "theo": 33.4578, "change": 0.575, "open": 32.35, "high": 33.84, "low": 30.94, "tick": "down", "last_trade_price": 33.57, "last_trade_time": "2026-08-28T13:34:10", "percent_change": 1.74269, "prev_day_close": 32.9950008392334}, {"option": "SPY270115C00795000", "bid": 18.31, "bid_size": 126.0, "ask": 18.38, "ask_size": 126.0, "iv": 0.1332, "open_interest": 4125.0, "volume": 6.0, "delta": 0.4193, "gamma": 0.0062, "vega": 1.8561, "theta": -0.0883, "rho": 1.1792, "theo": 18.3207, "change": -0.855, "open": 21.62, "high": 21.62, "low": 18.76, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-08-28T13:04:13", "percent_change": -4.35891, "prev_day_close": 19.6149997711182}, {"option": "SPY270115P00795000", "bid": 35.42, "bid_size": 162.0, "ask": 36.9, "ask_size": 162.0, "iv": 0.1325, "open_interest": 290.0, "volume": 16.0, "delta": -0.6358, "gamma": 0.0074, "vega": 1.7232, "theta": -0.1056, "rho": -1.1249, "theo": 36.2734, "change": 0.625, "open": 35.73, "high": 36.34, "low": 33.36, "tick": "up", "last_trade_price": 36.34, "last_trade_time": "2026-08-28T13:34:10", "percent_change": 1.74996, "prev_day_close": 35.7150001525879}, {"option": "SPY270115C00800000", "bid": 16.11, "bid_size": 129.0, "ask": 16.18, "ask_size": 129.0, "iv": 0.1312, "open_interest": 24456.0, "volume": 522.0, "delta": 0.3879, "gamma": 0.0061, "vega": 1.8226, "theta": -0.0852, "rho": 1.0945, "theo": 16.1297, "change": -1.185, "open": 17.76, "high": 19.42, "low": 16.0, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-08-28T16:14:51", "percent_change": -6.82407, "prev_day_close": 17.3649997711182}, {"option": "SPY270115P00800000", "bid": 38.08, "bid_size": 10.0, "ask": 40.93, "ask_size": 10.0, "iv": 0.1322, "open_interest": 1421.0, "volume": 18.0, "delta": -0.6748, "gamma": 0.0074, "vega": 1.6471, "theta": -0.1034, "rho": -1.1126, "theo": 39.3315, "change": 0.43, "open": 37.75, "high": 40.09, "low": 36.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-08-28T15:29:06", "percent_change": 1.11197, "prev_day_close": 38.6700000762939}, {"option": "SPY270115C00805000", "bid": 14.11, "bid_size": 135.0, "ask": 14.17, "ask_size": 73.0, "iv": 0.1294, "open_interest": 3355.0, "volume": 29.0, "delta": 0.3568, "gamma": 0.0061, "vega": 1.7771, "theta": -0.0818, "rho": 1.008, "theo": 14.1342, "change": -0.75, "open": 15.46, "high": 15.75, "low": 14.37, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-08-28T13:48:57", "percent_change": -4.90196, "prev_day_close": 15.2999997138977}, {"option": "SPY270115P00805000", "bid": 40.78, "bid_size": 10.0, "ask": 44.18, "ask_size": 10.0, "iv": 0.1284, "open_interest": 230.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0074, "vega": 1.549, "theta": -0.1, "rho": -1.077, "theo": 42.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.93, "last_trade_time": "2026-08-27T13:11:57", "percent_change": 0.0, "prev_day_close": 41.8449993133545}, {"option": "SPY270115C00810000", "bid": 12.3, "bid_size": 78.0, "ask": 12.36, "ask_size": 144.0, "iv": 0.1278, "open_interest": 4795.0, "volume": 217.0, "delta": 0.3262, "gamma": 0.0059, "vega": 1.7221, "theta": -0.078, "rho": 0.9244, "theo": 12.3282, "change": -0.945, "open": 14.0, "high": 14.92, "low": 12.47, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-08-28T15:31:01", "percent_change": -7.04435, "prev_day_close": 13.414999961853}, {"option": "SPY270115P00810000", "bid": 44.35, "bid_size": 10.0, "ask": 47.67, "ask_size": 10.0, "iv": 0.1267, "open_interest": 155.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0072, "vega": 1.4336, "theta": -0.0955, "rho": -1.0443, "theo": 46.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.96, "last_trade_time": "2026-08-24T13:49:03", "percent_change": 0.0, "prev_day_close": 45.2450008392334}, {"option": "SPY270115C00815000", "bid": 10.66, "bid_size": 151.0, "ask": 10.72, "ask_size": 151.0, "iv": 0.1263, "open_interest": 8367.0, "volume": 12.0, "delta": 0.2965, "gamma": 0.0058, "vega": 1.6565, "theta": -0.074, "rho": 0.841, "theo": 10.7032, "change": -0.71, "open": 12.06, "high": 13.3, "low": 10.58, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T15:58:20", "percent_change": -6.06319, "prev_day_close": 11.7099995613098}, {"option": "SPY270115P00815000", "bid": 48.03, "bid_size": 10.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.1248, "open_interest": 64.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0069, "vega": 1.307, "theta": -0.0895, "rho": -0.9829, "theo": 49.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-08-27T14:19:31", "percent_change": 0.0, "prev_day_close": 49.3950004577637}, {"option": "SPY270115C00820000", "bid": 9.21, "bid_size": 84.0, "ask": 9.26, "ask_size": 156.0, "iv": 0.125, "open_interest": 8677.0, "volume": 107.0, "delta": 0.268, "gamma": 0.0055, "vega": 1.5832, "theta": -0.0697, "rho": 0.7618, "theo": 9.249, "change": -0.66, "open": 10.8, "high": 11.64, "low": 9.36, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-08-28T15:59:33", "percent_change": -6.48967, "prev_day_close": 10.1699995994568}, {"option": "SPY270115P00820000", "bid": 52.02, "bid_size": 1.0, "ask": 55.36, "ask_size": 1.0, "iv": 0.1234, "open_interest": 212.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0065, "vega": 1.1641, "theta": -0.0823, "rho": -0.9382, "theo": 53.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.38, "last_trade_time": "2026-08-20T13:16:06", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "SPY270115C00825000", "bid": 7.91, "bid_size": 160.0, "ask": 7.97, "ask_size": 160.0, "iv": 0.1239, "open_interest": 8117.0, "volume": 6.0, "delta": 0.2407, "gamma": 0.0053, "vega": 1.5023, "theta": -0.0652, "rho": 0.6846, "theo": 7.9536, "change": -0.87, "open": 8.97, "high": 9.88, "low": 7.93, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-08-28T16:07:26", "percent_change": -9.88636, "prev_day_close": 8.7999997138977}, {"option": "SPY270115P00825000", "bid": 56.39, "bid_size": 10.0, "ask": 59.52, "ask_size": 1.0, "iv": 0.1231, "open_interest": 185.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0059, "vega": 1.0206, "theta": -0.0738, "rho": -0.8627, "theo": 58.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.78, "last_trade_time": "2026-08-25T09:52:32", "percent_change": 0.0, "prev_day_close": 57.4599990844726}, {"option": "SPY270115C00830000", "bid": 6.77, "bid_size": 165.0, "ask": 6.82, "ask_size": 165.0, "iv": 0.1229, "open_interest": 5043.0, "volume": 22.0, "delta": 0.2149, "gamma": 0.005, "vega": 1.4156, "theta": -0.0606, "rho": 0.6124, "theo": 6.8065, "change": 0.09, "open": 8.0, "high": 8.83, "low": 7.53, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-08-28T12:08:36", "percent_change": 1.18734, "prev_day_close": 7.57999992370606}, {"option": "SPY270115P00830000", "bid": 60.59, "bid_size": 1.0, "ask": 63.89, "ask_size": 1.0, "iv": 0.1214, "open_interest": 43.0, "volume": 1.0, "delta": -0.8857, "gamma": 0.0053, "vega": 0.8666, "theta": -0.0644, "rho": -0.8141, "theo": 62.3617, "change": 0.305, "open": 62.17, "high": 62.17, "low": 62.17, "tick": "up", "last_trade_price": 62.17, "last_trade_time": "2026-08-28T15:35:30", "percent_change": 0.493009, "prev_day_close": 61.8649997711182}, {"option": "SPY270115C00835000", "bid": 5.76, "bid_size": 324.0, "ask": 5.82, "ask_size": 326.0, "iv": 0.122, "open_interest": 7103.0, "volume": 558.0, "delta": 0.1907, "gamma": 0.0047, "vega": 1.3252, "theta": -0.0559, "rho": 0.5437, "theo": 5.7954, "change": -0.555, "open": 6.99, "high": 7.4, "low": 5.95, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-28T15:40:57", "percent_change": -8.5319, "prev_day_close": 6.50499987602234}, {"option": "SPY270115P00835000", "bid": 65.13, "bid_size": 1.0, "ask": 68.41, "ask_size": 1.0, "iv": 0.121, "open_interest": 19.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0048, "vega": 0.7267, "theta": -0.0546, "rho": -0.7393, "theo": 66.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.2, "last_trade_time": "2026-08-24T11:55:14", "percent_change": 0.0, "prev_day_close": 66.2799987792969}, {"option": "SPY270115C00840000", "bid": 4.89, "bid_size": 95.0, "ask": 4.93, "ask_size": 95.0, "iv": 0.1211, "open_interest": 6720.0, "volume": 39.0, "delta": 0.1683, "gamma": 0.0044, "vega": 1.2312, "theta": -0.0512, "rho": 0.4803, "theo": 4.9108, "change": -0.555, "open": 5.87, "high": 6.47, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T15:47:14", "percent_change": -9.991, "prev_day_close": 5.5550000667572}, {"option": "SPY270115P00840000", "bid": 69.81, "bid_size": 1.0, "ask": 73.07, "ask_size": 1.0, "iv": 0.1212, "open_interest": 1.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0042, "vega": 0.5838, "theta": -0.0454, "rho": -0.6253, "theo": 71.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-27T09:45:49", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "SPY270115C00845000", "bid": 4.12, "bid_size": 183.0, "ask": 4.17, "ask_size": 350.0, "iv": 0.1204, "open_interest": 4873.0, "volume": 3.0, "delta": 0.1476, "gamma": 0.004, "vega": 1.1371, "theta": -0.0466, "rho": 0.4214, "theo": 4.1409, "change": -0.205, "open": 5.05, "high": 5.46, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-28T12:23:13", "percent_change": -4.33862, "prev_day_close": 4.72499990463257}, {"option": "SPY270115P00845000", "bid": 74.59, "bid_size": 1.0, "ask": 77.83, "ask_size": 1.0, "iv": 0.1216, "open_interest": 3.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0037, "vega": 0.4381, "theta": -0.0479, "rho": -0.4974, "theo": 76.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.91, "last_trade_time": "2026-08-27T10:20:45", "percent_change": 0.0, "prev_day_close": 75.0749969482422}, {"option": "SPY270115C00850000", "bid": 3.48, "bid_size": 10.0, "ask": 3.5, "ask_size": 198.0, "iv": 0.1199, "open_interest": 14645.0, "volume": 50.0, "delta": 0.1288, "gamma": 0.0037, "vega": 1.0422, "theta": -0.0422, "rho": 0.3678, "theo": 3.4767, "change": -0.515, "open": 4.3, "high": 4.74, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-28T16:07:28", "percent_change": -12.8911, "prev_day_close": 3.99500012397766}, {"option": "SPY270115P00850000", "bid": 79.43, "bid_size": 1.0, "ask": 82.67, "ask_size": 1.0, "iv": 0.1223, "open_interest": 3.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.003, "vega": 0.3105, "theta": -0.0454, "rho": -0.2626, "theo": 80.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-08-27T13:03:58", "percent_change": 0.0, "prev_day_close": 79.8250007629394}, {"option": "SPY270115C00855000", "bid": 2.89, "bid_size": 211.0, "ask": 2.93, "ask_size": 403.0, "iv": 0.1192, "open_interest": 7958.0, "volume": 284.0, "delta": 0.1117, "gamma": 0.0034, "vega": 0.9504, "theta": -0.0379, "rho": 0.3192, "theo": 2.9068, "change": -0.135, "open": 3.56, "high": 3.6, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-08-28T12:18:30", "percent_change": -4.01189, "prev_day_close": 3.36500000953674}, {"option": "SPY270115P00855000", "bid": 84.33, "bid_size": 1.0, "ask": 87.55, "ask_size": 1.0, "iv": 0.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.002, "vega": 0.1754, "theta": -0.019, "rho": -0.1573, "theo": 85.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.48, "last_trade_time": "2026-08-18T10:19:44", "percent_change": 0.0, "prev_day_close": 84.6949996948242}, {"option": "SPY270115C00860000", "bid": 2.4, "bid_size": 547.0, "ask": 2.44, "ask_size": 224.0, "iv": 0.1186, "open_interest": 4897.0, "volume": 20.0, "delta": 0.0965, "gamma": 0.003, "vega": 0.8606, "theta": -0.0339, "rho": 0.2756, "theo": 2.4225, "change": -0.29, "open": 2.93, "high": 3.32, "low": 2.53, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-08-28T13:43:17", "percent_change": -10.2837, "prev_day_close": 2.8199999332428}, {"option": "SPY270115P00860000", "bid": 89.25, "bid_size": 1.0, "ask": 92.48, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0011, "vega": 0.0862, "theta": -0.001, "rho": -0.0233, "theo": 90.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.03, "last_trade_time": "2026-05-15T12:54:06", "percent_change": 0.0, "prev_day_close": 89.629997253418}, {"option": "SPY270115C00865000", "bid": 1.99, "bid_size": 577.0, "ask": 2.03, "ask_size": 579.0, "iv": 0.1182, "open_interest": 5456.0, "volume": 32.0, "delta": 0.0829, "gamma": 0.0027, "vega": 0.7758, "theta": -0.0301, "rho": 0.2371, "theo": 2.0133, "change": -0.35, "open": 2.45, "high": 2.79, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-28T14:58:04", "percent_change": -14.8305, "prev_day_close": 2.35999989509583}, {"option": "SPY270115P00865000", "bid": 94.2, "bid_size": 1.0, "ask": 97.42, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.031, "theta": 0.0, "rho": 0.0, "theo": 95.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.96, "last_trade_time": "2026-05-28T09:41:47", "percent_change": 0.0, "prev_day_close": 94.6549987792969}, {"option": "SPY270115C00870000", "bid": 1.65, "bid_size": 605.0, "ask": 1.68, "ask_size": 134.0, "iv": 0.1179, "open_interest": 9075.0, "volume": 24.0, "delta": 0.0711, "gamma": 0.0024, "vega": 0.6956, "theta": -0.0266, "rho": 0.2029, "theo": 1.6708, "change": -0.28, "open": 1.99, "high": 2.29, "low": 1.66, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-28T15:35:14", "percent_change": -14.2132, "prev_day_close": 1.97000002861023}, {"option": "SPY270115P00870000", "bid": 99.16, "bid_size": 1.0, "ask": 102.38, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.67, "last_trade_time": "2026-05-01T11:27:10", "percent_change": 0.0, "prev_day_close": 99.6450004577637}, {"option": "SPY270115C00875000", "bid": 1.37, "bid_size": 202.0, "ask": 1.4, "ask_size": 633.0, "iv": 0.1178, "open_interest": 7909.0, "volume": 13.0, "delta": 0.0608, "gamma": 0.0021, "vega": 0.6215, "theta": -0.0235, "rho": 0.1737, "theo": 1.3857, "change": -0.25, "open": 1.82, "high": 1.85, "low": 1.38, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-28T16:07:26", "percent_change": -15.2439, "prev_day_close": 1.63999998569489}, {"option": "SPY270115P00875000", "bid": 104.14, "bid_size": 1.0, "ask": 107.37, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.87, "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": 104.650001525879}, {"option": "SPY270115C00880000", "bid": 1.13, "bid_size": 655.0, "ask": 1.16, "ask_size": 145.0, "iv": 0.1176, "open_interest": 19575.0, "volume": 12.0, "delta": 0.0519, "gamma": 0.0019, "vega": 0.5537, "theta": -0.0207, "rho": 0.148, "theo": 1.1503, "change": -0.19, "open": 1.64, "high": 1.64, "low": 1.16, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-28T15:59:14", "percent_change": -13.8686, "prev_day_close": 1.37000000476837}, {"option": "SPY270115P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.87, "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": 109.659999847412}, {"option": "SPY270115C00885000", "bid": 0.94, "bid_size": 702.0, "ask": 0.97, "ask_size": 704.0, "iv": 0.1178, "open_interest": 5642.0, "volume": 755.0, "delta": 0.0443, "gamma": 0.0017, "vega": 0.492, "theta": -0.0182, "rho": 0.1264, "theo": 0.957, "change": -0.13, "open": 1.16, "high": 1.43, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T14:04:45", "percent_change": -11.4035, "prev_day_close": 1.13999998569489}, {"option": "SPY270115P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.87, "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": 114.650001525879}, {"option": "SPY270115C00890000", "bid": 0.79, "bid_size": 259.0, "ask": 0.81, "ask_size": 748.0, "iv": 0.1181, "open_interest": 8649.0, "volume": 256.0, "delta": 0.0378, "gamma": 0.0015, "vega": 0.4373, "theta": -0.016, "rho": 0.1079, "theo": 0.7991, "change": -0.14, "open": 0.97, "high": 1.14, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T15:28:44", "percent_change": -14.7368, "prev_day_close": 0.949999988079071}, {"option": "SPY270115P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.87, "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": 119.655002593994}, {"option": "SPY270115C00895000", "bid": 0.66, "bid_size": 784.0, "ask": 0.68, "ask_size": 786.0, "iv": 0.1184, "open_interest": 1608.0, "volume": 252.0, "delta": 0.0325, "gamma": 0.0013, "vega": 0.3888, "theta": -0.0142, "rho": 0.0925, "theo": 0.6712, "change": -0.125, "open": 1.01, "high": 1.01, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T15:28:44", "percent_change": -15.7233, "prev_day_close": 0.7950000166893}, {"option": "SPY270115P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "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": 124.655002593994}, {"option": "SPY270115C00900000", "bid": 0.56, "bid_size": 364.0, "ask": 0.58, "ask_size": 819.0, "iv": 0.1191, "open_interest": 21103.0, "volume": 159.0, "delta": 0.0279, "gamma": 0.0011, "vega": 0.3456, "theta": -0.0125, "rho": 0.0794, "theo": 0.5657, "change": -0.11, "open": 0.72, "high": 0.85, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T15:13:22", "percent_change": -16.4179, "prev_day_close": 0.6700000166893}, {"option": "SPY270115P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.88, "last_trade_time": "2026-08-25T13:47:34", "percent_change": 0.0, "prev_day_close": 129.654998779297}, {"option": "SPY270115C00905000", "bid": 0.47, "bid_size": 848.0, "ask": 0.49, "ask_size": 848.0, "iv": 0.1197, "open_interest": 4372.0, "volume": 15.0, "delta": 0.0241, "gamma": 0.001, "vega": 0.3084, "theta": -0.0111, "rho": 0.0685, "theo": 0.4822, "change": -0.065, "open": 0.57, "high": 0.57, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T14:14:12", "percent_change": -11.5044, "prev_day_close": 0.564999997615814}, {"option": "SPY270115P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.53, "last_trade_time": "2026-03-30T09:41:53", "percent_change": 0.0, "prev_day_close": 134.654998779297}, {"option": "SPY270115C00910000", "bid": 0.41, "bid_size": 193.0, "ask": 0.42, "ask_size": 873.0, "iv": 0.1206, "open_interest": 4638.0, "volume": 2.0, "delta": 0.0209, "gamma": 0.0009, "vega": 0.2757, "theta": -0.0099, "rho": 0.0594, "theo": 0.4128, "change": 0.035, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T10:10:12", "percent_change": 7.2165, "prev_day_close": 0.484999999403954}, {"option": "SPY270115P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.1, "last_trade_time": "2025-05-30T10:52:27", "percent_change": 0.0, "prev_day_close": 139.654998779297}, {"option": "SPY270115C00915000", "bid": 0.35, "bid_size": 874.0, "ask": 0.37, "ask_size": 874.0, "iv": 0.1216, "open_interest": 3862.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0008, "vega": 0.2478, "theta": -0.0089, "rho": 0.052, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T10:01:38", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "SPY270115P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.04, "last_trade_time": "2026-03-30T10:01:01", "percent_change": 0.0, "prev_day_close": 144.654998779297}, {"option": "SPY270115C00920000", "bid": 0.31, "bid_size": 193.0, "ask": 0.32, "ask_size": 874.0, "iv": 0.1228, "open_interest": 1294.0, "volume": 2.0, "delta": 0.0161, "gamma": 0.0007, "vega": 0.2235, "theta": -0.008, "rho": 0.0456, "theo": 0.312, "change": 0.005, "open": 0.39, "high": 0.39, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T12:01:28", "percent_change": 1.40845, "prev_day_close": 0.355000004172325}, {"option": "SPY270115P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "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": 149.654998779297}, {"option": "SPY270115C00925000", "bid": 0.27, "bid_size": 874.0, "ask": 0.28, "ask_size": 5.0, "iv": 0.124, "open_interest": 2348.0, "volume": 1.0, "delta": 0.0143, "gamma": 0.0006, "vega": 0.2024, "theta": -0.0073, "rho": 0.0403, "theo": 0.2749, "change": 0.075, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T11:05:58", "percent_change": 23.8095, "prev_day_close": 0.314999997615814}, {"option": "SPY270115P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.87, "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": 154.654998779297}, {"option": "SPY270115C00930000", "bid": 0.24, "bid_size": 874.0, "ask": 0.25, "ask_size": 193.0, "iv": 0.1254, "open_interest": 498.0, "volume": 2.0, "delta": 0.0127, "gamma": 0.0006, "vega": 0.1839, "theta": -0.0066, "rho": 0.0359, "theo": 0.2433, "change": 0.005, "open": 0.34, "high": 0.34, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T12:07:19", "percent_change": 1.81818, "prev_day_close": 0.275000005960464}, {"option": "SPY270115P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.87, "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": 159.654998779297}, {"option": "SPY270115C00935000", "bid": 0.21, "bid_size": 874.0, "ask": 0.23, "ask_size": 874.0, "iv": 0.1269, "open_interest": 1088.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0005, "vega": 0.1684, "theta": -0.0061, "rho": 0.0323, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-25T14:54:43", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY270115P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.87, "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": 164.654998779297}, {"option": "SPY270115C00940000", "bid": 0.19, "bid_size": 874.0, "ask": 0.21, "ask_size": 874.0, "iv": 0.1286, "open_interest": 333.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0004, "vega": 0.1545, "theta": -0.0057, "rho": 0.029, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-24T10:17:10", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "SPY270115P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.87, "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": 169.654998779297}, {"option": "SPY270115C00945000", "bid": 0.17, "bid_size": 874.0, "ask": 0.19, "ask_size": 874.0, "iv": 0.1301, "open_interest": 170.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.1422, "theta": -0.0052, "rho": 0.0262, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-24T10:59:29", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "SPY270115P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.87, "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": 174.654998779297}, {"option": "SPY270115C00950000", "bid": 0.16, "bid_size": 193.0, "ask": 0.17, "ask_size": 874.0, "iv": 0.1317, "open_interest": 2621.0, "volume": 25.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.1308, "theta": -0.0049, "rho": 0.0238, "theo": 0.1615, "change": 0.015, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T10:09:28", "percent_change": 8.10811, "prev_day_close": 0.185000002384186}, {"option": "SPY270115P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.01, "last_trade_time": "2026-02-03T14:11:32", "percent_change": 0.0, "prev_day_close": 179.669998168945}, {"option": "SPY270115C00955000", "bid": 0.14, "bid_size": 874.0, "ask": 0.16, "ask_size": 874.0, "iv": 0.1333, "open_interest": 427.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0003, "vega": 0.1215, "theta": -0.0046, "rho": 0.0218, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T13:14:16", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY270115P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.87, "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": 184.669998168945}, {"option": "SPY270115C00960000", "bid": 0.13, "bid_size": 874.0, "ask": 0.14, "ask_size": 178.0, "iv": 0.1346, "open_interest": 6285.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.1123, "theta": -0.0042, "rho": 0.0198, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-25T13:57:32", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "SPY270115P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.87, "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": 189.654998779297}, {"option": "SPY270115C00965000", "bid": 0.12, "bid_size": 874.0, "ask": 0.13, "ask_size": 874.0, "iv": 0.1364, "open_interest": 228.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.1044, "theta": -0.004, "rho": 0.0182, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-25T09:36:37", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY270115P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.87, "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": 194.654998779297}, {"option": "SPY270115C00970000", "bid": 0.11, "bid_size": 874.0, "ask": 0.12, "ask_size": 874.0, "iv": 0.138, "open_interest": 396.0, "volume": 240.0, "delta": 0.006, "gamma": 0.0003, "vega": 0.0973, "theta": -0.0037, "rho": 0.0167, "theo": 0.1153, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T16:11:44", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY270115P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.12, "last_trade_time": "2026-01-14T14:59:36", "percent_change": 0.0, "prev_day_close": 199.669998168945}, {"option": "SPY270115C00975000", "bid": 0.1, "bid_size": 874.0, "ask": 0.11, "ask_size": 178.0, "iv": 0.1395, "open_interest": 2309.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0002, "vega": 0.0908, "theta": -0.0035, "rho": 0.0154, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-18T09:48:35", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY270115P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 205.87, "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": 204.680000305176}, {"option": "SPY270115C00980000", "bid": 0.09, "bid_size": 874.0, "ask": 0.11, "ask_size": 874.0, "iv": 0.1416, "open_interest": 848.0, "volume": 58.0, "delta": 0.0051, "gamma": 0.0002, "vega": 0.0853, "theta": -0.0033, "rho": 0.0144, "theo": 0.1, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:43:17", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "SPY270115P00980000", "bid": 209.13, "bid_size": 1.0, "ask": 212.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.87, "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": 209.680000305176}, {"option": "SPY270115C00985000", "bid": 0.09, "bid_size": 25.0, "ask": 0.1, "ask_size": 874.0, "iv": 0.1436, "open_interest": 1032.0, "volume": 25.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0794, "theta": -0.0031, "rho": 0.0132, "theo": 0.0923, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:03:09", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "SPY270115P00985000", "bid": 214.13, "bid_size": 1.0, "ask": 217.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 215.87, "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": 214.680000305176}, {"option": "SPY270115C00990000", "bid": 0.08, "bid_size": 498.0, "ask": 0.09, "ask_size": 874.0, "iv": 0.1446, "open_interest": 1889.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0745, "theta": -0.003, "rho": 0.0123, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-26T13:22:37", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY270115P00990000", "bid": 219.13, "bid_size": 1.0, "ask": 222.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.87, "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": 219.650001525879}, {"option": "SPY270115C00995000", "bid": 0.07, "bid_size": 874.0, "ask": 0.09, "ask_size": 874.0, "iv": 0.1464, "open_interest": 1105.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.07, "theta": -0.0028, "rho": 0.0114, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T12:43:22", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270115P00995000", "bid": 224.13, "bid_size": 1.0, "ask": 227.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.21, "last_trade_time": "2026-01-29T16:08:30", "percent_change": 0.0, "prev_day_close": 224.650001525879}, {"option": "SPY270115C01000000", "bid": 0.07, "bid_size": 12.0, "ask": 0.08, "ask_size": 874.0, "iv": 0.1481, "open_interest": 23222.0, "volume": 400.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0658, "theta": -0.0027, "rho": 0.0106, "theo": 0.0752, "change": -0.005, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:47:03", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "SPY270115P01000000", "bid": 229.13, "bid_size": 1.0, "ask": 232.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.16, "last_trade_time": "2026-07-17T13:04:51", "percent_change": 0.0, "prev_day_close": 229.665000915527}, {"option": "SPY270115C01010000", "bid": 0.06, "bid_size": 193.0, "ask": 0.07, "ask_size": 874.0, "iv": 0.1513, "open_interest": 842.0, "volume": 3.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0583, "theta": -0.0024, "rho": 0.0093, "theo": 0.0663, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:02:15", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY270115P01010000", "bid": 239.13, "bid_size": 1.0, "ask": 242.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 240.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.95, "last_trade_time": "2026-02-23T15:54:20", "percent_change": 0.0, "prev_day_close": 239.650001525879}, {"option": "SPY270115C01020000", "bid": 0.05, "bid_size": 872.0, "ask": 0.06, "ask_size": 498.0, "iv": 0.1539, "open_interest": 2269.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.052, "theta": -0.0022, "rho": 0.0081, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:57:35", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "SPY270115P01020000", "bid": 249.13, "bid_size": 1.0, "ask": 252.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 250.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.17, "last_trade_time": "2026-01-16T15:57:07", "percent_change": 0.0, "prev_day_close": 249.665000915527}, {"option": "SPY270115C01030000", "bid": 0.05, "bid_size": 47.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1589, "open_interest": 1310.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0465, "theta": -0.002, "rho": 0.0072, "theo": 0.0523, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:02:18", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY270115P01030000", "bid": 259.13, "bid_size": 1.0, "ask": 262.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 260.87, "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": 259.665008544922}, {"option": "SPY270115C01040000", "bid": 0.04, "bid_size": 193.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1609, "open_interest": 2128.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0418, "theta": -0.0018, "rho": 0.0064, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:29:23", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270115P01040000", "bid": 269.13, "bid_size": 1.0, "ask": 272.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 270.87, "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": 269.654998779297}, {"option": "SPY270115C01050000", "bid": 0.04, "bid_size": 10.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1656, "open_interest": 3948.0, "volume": 11.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0378, "theta": -0.0017, "rho": 0.0057, "theo": 0.0422, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:47:30", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY270115P01050000", "bid": 279.13, "bid_size": 1.0, "ask": 282.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 280.87, "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": 279.654998779297}, {"option": "SPY270115C01060000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1667, "open_interest": 4829.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0344, "theta": -0.0016, "rho": 0.0051, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270115P01060000", "bid": 289.13, "bid_size": 1.0, "ask": 292.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 290.87, "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": 289.654998779297}, {"option": "SPY270115C01070000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.169, "open_interest": 770.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0311, "theta": -0.0014, "rho": 0.0046, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T15:03:22", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270115P01070000", "bid": 299.13, "bid_size": 1.0, "ask": 302.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 300.87, "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": 299.660003662109}, {"option": "SPY270115C01080000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1735, "open_interest": 2306.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0284, "theta": -0.0013, "rho": 0.0041, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T10:13:02", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270115P01080000", "bid": 309.13, "bid_size": 1.0, "ask": 312.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 310.87, "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": 309.654998779297}, {"option": "SPY270115C01090000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1779, "open_interest": 466.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.026, "theta": -0.0012, "rho": 0.0037, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-07T12:48:28", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115P01090000", "bid": 319.13, "bid_size": 1.0, "ask": 322.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 320.87, "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": 319.654998779297}, {"option": "SPY270115C01100000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1797, "open_interest": 613.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0239, "theta": -0.0012, "rho": 0.0034, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T14:57:00", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115P01100000", "bid": 329.13, "bid_size": 1.0, "ask": 332.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 330.87, "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": 329.654998779297}, {"option": "SPY270115C01110000", "bid": 0.02, "bid_size": 193.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.184, "open_interest": 202.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.022, "theta": -0.0011, "rho": 0.0031, "theo": 0.0246, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115P01110000", "bid": 339.13, "bid_size": 1.0, "ask": 342.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 340.87, "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": 339.654998779297}, {"option": "SPY270115C01120000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1849, "open_interest": 168.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0202, "theta": -0.001, "rho": 0.0028, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-06T15:14:41", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115P01120000", "bid": 349.13, "bid_size": 1.0, "ask": 352.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 350.87, "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": 349.654998779297}, {"option": "SPY270115C01130000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.189, "open_interest": 204.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0188, "theta": -0.001, "rho": 0.0026, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270115P01130000", "bid": 359.13, "bid_size": 1.0, "ask": 362.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 360.87, "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": 359.654998779297}, {"option": "SPY270115C01140000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.193, "open_interest": 476.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0174, "theta": -0.0009, "rho": 0.0024, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T12:00:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270115P01140000", "bid": 369.13, "bid_size": 1.0, "ask": 372.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 370.87, "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": 369.660003662109}, {"option": "SPY270115C01150000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1971, "open_interest": 868.0, "volume": 10.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0161, "theta": -0.0008, "rho": 0.0022, "theo": 0.0182, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:07:44", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270115P01150000", "bid": 379.13, "bid_size": 1.0, "ask": 382.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 380.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.55, "last_trade_time": "2026-01-15T14:41:18", "percent_change": 0.0, "prev_day_close": 379.68000793457}, {"option": "SPY270115C01160000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1968, "open_interest": 1801.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.015, "theta": -0.0008, "rho": 0.002, "theo": 0.017, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:06:36", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01160000", "bid": 389.13, "bid_size": 1.0, "ask": 392.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 390.87, "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": 389.654998779297}, {"option": "SPY270115C01170000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 193.0, "iv": 0.2007, "open_interest": 1500.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.014, "theta": -0.0008, "rho": 0.0019, "theo": 0.0159, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T16:07:47", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01170000", "bid": 399.13, "bid_size": 1.0, "ask": 402.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 400.87, "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": 399.660003662109}, {"option": "SPY270115C01180000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2046, "open_interest": 1037.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0132, "theta": -0.0007, "rho": 0.0018, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:14:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01180000", "bid": 409.13, "bid_size": 1.0, "ask": 412.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 410.87, "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": 409.660003662109}, {"option": "SPY270115C01190000", "bid": 0.01, "bid_size": 193.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2083, "open_interest": 403.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0123, "theta": -0.0007, "rho": 0.0016, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-05T15:39:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01190000", "bid": 419.13, "bid_size": 1.0, "ask": 422.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 420.87, "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": 419.660003662109}, {"option": "SPY270115C01200000", "bid": 0.01, "bid_size": 10.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.212, "open_interest": 3022.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0115, "theta": -0.0006, "rho": 0.0015, "theo": 0.0131, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:58:23", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01200000", "bid": 429.13, "bid_size": 1.0, "ask": 432.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 430.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.57, "last_trade_time": "2026-05-12T15:54:39", "percent_change": 0.0, "prev_day_close": 429.660003662109}, {"option": "SPY270115C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2097, "open_interest": 1129.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0107, "theta": -0.0006, "rho": 0.0014, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T09:54:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01210000", "bid": 439.13, "bid_size": 1.0, "ask": 442.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 440.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 471.59, "last_trade_time": "2026-05-12T15:54:39", "percent_change": 0.0, "prev_day_close": 439.660003662109}, {"option": "SPY270115C01220000", "bid": 0.01, "bid_size": 100.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2194, "open_interest": 3242.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0101, "theta": -0.0006, "rho": 0.0013, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:32:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01220000", "bid": 449.13, "bid_size": 1.0, "ask": 452.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 450.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.48, "last_trade_time": "2026-05-11T12:51:59", "percent_change": 0.0, "prev_day_close": 449.660003662109}, {"option": "SPY270115C01230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.2072, "open_interest": 4049.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0095, "theta": -0.0006, "rho": 0.0012, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:32:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270115P01230000", "bid": 459.13, "bid_size": 1.0, "ask": 462.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 460.87, "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": 459.660003662109}, {"option": "SPY270115C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2203, "open_interest": 222.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.009, "theta": -0.0005, "rho": 0.0012, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T13:09:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPY270115P01240000", "bid": 469.13, "bid_size": 1.0, "ask": 472.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 470.87, "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": 469.660003662109}, {"option": "SPY270115C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2238, "open_interest": 509.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0084, "theta": -0.0005, "rho": 0.0011, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:29:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPY270115P01250000", "bid": 479.13, "bid_size": 1.0, "ask": 482.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 480.87, "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": 479.660003662109}, {"option": "SPY270115C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2273, "open_interest": 243.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0079, "theta": -0.0005, "rho": 0.001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:29:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPY270115P01260000", "bid": 489.13, "bid_size": 1.0, "ask": 492.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 490.87, "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": 489.660003662109}, {"option": "SPY270115C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2307, "open_interest": 321.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0075, "theta": -0.0004, "rho": 0.001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T13:48:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPY270115P01270000", "bid": 499.13, "bid_size": 1.0, "ask": 502.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 500.87, "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": 499.660003662109}, {"option": "SPY270115C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2341, "open_interest": 1689.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0071, "theta": -0.0004, "rho": 0.0009, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:01:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01280000", "bid": 509.13, "bid_size": 1.0, "ask": 512.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 510.87, "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": 509.68000793457}, {"option": "SPY270115C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2374, "open_interest": 3385.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0067, "theta": -0.0004, "rho": 0.0009, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:45:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01290000", "bid": 519.13, "bid_size": 1.0, "ask": 522.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 520.87, "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": 519.660003662109}, {"option": "SPY270115C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2408, "open_interest": 1405.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0064, "theta": -0.0004, "rho": 0.0008, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:56:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01300000", "bid": 529.13, "bid_size": 1.0, "ask": 532.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 530.87, "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": 529.654998779297}, {"option": "SPY270115C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.2334, "open_interest": 499.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.006, "theta": -0.0004, "rho": 0.0008, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:21:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01310000", "bid": 539.13, "bid_size": 1.0, "ask": 542.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 540.87, "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": 539.690002441406}, {"option": "SPY270115C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 178.0, "iv": 0.2365, "open_interest": 144.0, "volume": 10.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0057, "theta": -0.0004, "rho": 0.0007, "theo": 0.0067, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:51:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01320000", "bid": 549.01, "bid_size": 11.0, "ask": 552.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 550.87, "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": 549.660003662109}, {"option": "SPY270115C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 193.0, "iv": 0.2397, "open_interest": 2392.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0054, "theta": -0.0004, "rho": 0.0007, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T14:19:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01330000", "bid": 559.01, "bid_size": 11.0, "ask": 562.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 560.87, "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": 559.695007324219}, {"option": "SPY270115C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 193.0, "iv": 0.2428, "open_interest": 1647.0, "volume": 10.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0052, "theta": -0.0003, "rho": 0.0006, "theo": 0.0061, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:32:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01340000", "bid": 569.01, "bid_size": 11.0, "ask": 572.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 570.87, "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": 569.690002441406}, {"option": "SPY270115C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 193.0, "iv": 0.2458, "open_interest": 26.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0049, "theta": -0.0003, "rho": 0.0006, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:33:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01350000", "bid": 579.01, "bid_size": 11.0, "ask": 582.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 580.87, "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": 579.690002441406}, {"option": "SPY270115C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2489, "open_interest": 22.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0047, "theta": -0.0003, "rho": 0.0006, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T09:48:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01360000", "bid": 589.01, "bid_size": 11.0, "ask": 592.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 590.87, "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": 589.695007324219}, {"option": "SPY270115C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2519, "open_interest": 60.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0044, "theta": -0.0003, "rho": 0.0006, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:32:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01370000", "bid": 599.01, "bid_size": 11.0, "ask": 602.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 600.87, "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": 599.695007324219}, {"option": "SPY270115C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2549, "open_interest": 722.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0042, "theta": -0.0003, "rho": 0.0005, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T09:42:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01380000", "bid": 609.01, "bid_size": 11.0, "ask": 612.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 610.87, "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": 609.695007324219}, {"option": "SPY270115C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.004, "theta": -0.0003, "rho": 0.0005, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01390000", "bid": 619.01, "bid_size": 11.0, "ask": 622.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 620.87, "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": 619.695007324219}, {"option": "SPY270115C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2608, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0038, "theta": -0.0003, "rho": 0.0005, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:12:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01400000", "bid": 629.01, "bid_size": 11.0, "ask": 632.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 630.87, "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": 629.695007324219}, {"option": "SPY270115C01410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2637, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0037, "theta": -0.0002, "rho": 0.0004, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:13:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01410000", "bid": 639.01, "bid_size": 11.0, "ask": 642.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 640.87, "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": 639.695007324219}, {"option": "SPY270115C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2666, "open_interest": 36.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0035, "theta": -0.0002, "rho": 0.0004, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-04T12:54:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01420000", "bid": 649.01, "bid_size": 11.0, "ask": 652.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 650.87, "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": 649.690002441406}, {"option": "SPY270115C01430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2694, "open_interest": 23.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0033, "theta": -0.0002, "rho": 0.0004, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-04T14:07:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01430000", "bid": 659.01, "bid_size": 11.0, "ask": 662.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 660.87, "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": 659.695007324219}, {"option": "SPY270115C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2723, "open_interest": 77.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0032, "theta": -0.0002, "rho": 0.0004, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-04T14:08:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01440000", "bid": 669.01, "bid_size": 11.0, "ask": 672.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 670.87, "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": 669.695007324219}, {"option": "SPY270115C01450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2751, "open_interest": 19.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0031, "theta": -0.0002, "rho": 0.0004, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:23:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01450000", "bid": 679.01, "bid_size": 11.0, "ask": 682.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 680.87, "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": 679.695007324219}, {"option": "SPY270115C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2779, "open_interest": 24.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0002, "rho": 0.0004, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-04T15:56:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01460000", "bid": 689.01, "bid_size": 11.0, "ask": 692.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 690.87, "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": 689.695007324219}, {"option": "SPY270115C01470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2807, "open_interest": 112.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0028, "theta": -0.0002, "rho": 0.0003, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T10:16:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01470000", "bid": 699.01, "bid_size": 11.0, "ask": 702.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 700.87, "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": 699.695007324219}, {"option": "SPY270115C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 872.0, "iv": 0.2835, "open_interest": 248.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0027, "theta": -0.0002, "rho": 0.0003, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T14:32:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270115P01480000", "bid": 709.01, "bid_size": 11.0, "ask": 712.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 710.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 720.61, "last_trade_time": "2026-06-02T15:04:56", "percent_change": 0.0, "prev_day_close": 709.695007324219}, {"option": "SPY270129C00485000", "bid": 289.78, "bid_size": 10.0, "ask": 292.98, "ask_size": 1.0, "iv": 0.3835, "open_interest": 6.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0002, "vega": 0.2448, "theta": -0.0141, "rho": 1.9578, "theo": 291.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.48, "last_trade_time": "2026-08-11T15:15:25", "percent_change": 0.0, "prev_day_close": 292.385009765625}, {"option": "SPY270129P00485000", "bid": 1.43, "bid_size": 366.0, "ask": 1.45, "ask_size": 368.0, "iv": 0.3766, "open_interest": 157.0, "volume": 126.0, "delta": -0.0199, "gamma": 0.0003, "vega": 0.2464, "theta": -0.0285, "rho": -0.0656, "theo": 1.4351, "change": -0.005, "open": 1.38, "high": 1.4, "low": 1.37, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T11:45:10", "percent_change": -0.35587, "prev_day_close": 1.40499997138977}, {"option": "SPY270129C00490000", "bid": 284.93, "bid_size": 10.0, "ask": 288.13, "ask_size": 1.0, "iv": 0.3785, "open_interest": 13.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0003, "vega": 0.2544, "theta": -0.0151, "rho": 1.9754, "theo": 286.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.98, "last_trade_time": "2026-08-18T14:34:15", "percent_change": 0.0, "prev_day_close": 287.535003662109}, {"option": "SPY270129P00490000", "bid": 1.49, "bid_size": 82.0, "ask": 1.5, "ask_size": 82.0, "iv": 0.3717, "open_interest": 90.0, "volume": 2.0, "delta": -0.0208, "gamma": 0.0003, "vega": 0.2562, "theta": -0.0293, "rho": -0.0685, "theo": 1.4917, "change": -0.005, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-08-28T10:42:51", "percent_change": -0.341299, "prev_day_close": 1.4650000333786}, {"option": "SPY270129C00495000", "bid": 280.09, "bid_size": 10.0, "ask": 283.29, "ask_size": 1.0, "iv": 0.3737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0003, "vega": 0.2644, "theta": -0.0161, "rho": 1.9929, "theo": 281.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.38, "last_trade_time": "2026-08-05T09:30:36", "percent_change": 0.0, "prev_day_close": 282.690002441406}, {"option": "SPY270129P00495000", "bid": 1.55, "bid_size": 5.0, "ask": 1.56, "ask_size": 81.0, "iv": 0.3669, "open_interest": 7.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0003, "vega": 0.2667, "theta": -0.0301, "rho": -0.0716, "theo": 1.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-27T14:25:09", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "SPY270129C00500000", "bid": 275.24, "bid_size": 10.0, "ask": 278.44, "ask_size": 1.0, "iv": 0.3686, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0003, "vega": 0.2748, "theta": -0.0172, "rho": 2.0102, "theo": 276.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.98, "last_trade_time": "2026-08-21T13:29:17", "percent_change": 0.0, "prev_day_close": 277.845001220703}, {"option": "SPY270129P00500000", "bid": 1.61, "bid_size": 81.0, "ask": 1.63, "ask_size": 371.0, "iv": 0.3624, "open_interest": 233.0, "volume": 1.0, "delta": -0.0228, "gamma": 0.0003, "vega": 0.2774, "theta": -0.0309, "rho": -0.075, "theo": 1.6121, "change": 0.03, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-28T15:32:12", "percent_change": 1.89873, "prev_day_close": 1.58000004291534}, {"option": "SPY270129C00505000", "bid": 270.4, "bid_size": 10.0, "ask": 273.6, "ask_size": 1.0, "iv": 0.3637, "open_interest": 0.0, "volume": 1.0, "delta": 0.977, "gamma": 0.0003, "vega": 0.2856, "theta": -0.0182, "rho": 2.0274, "theo": 271.8206, "change": -0.515, "open": 272.49, "high": 272.49, "low": 272.49, "tick": "down", "last_trade_price": 272.49, "last_trade_time": "2026-08-28T12:41:53", "percent_change": -0.188643, "prev_day_close": 273.005004882812}, {"option": "SPY270129P00505000", "bid": 1.67, "bid_size": 371.0, "ask": 1.69, "ask_size": 371.0, "iv": 0.3575, "open_interest": 5.0, "volume": 1.0, "delta": -0.0239, "gamma": 0.0003, "vega": 0.2885, "theta": -0.0317, "rho": -0.0786, "theo": 1.6765, "change": 0.045, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-28T12:54:55", "percent_change": 2.73556, "prev_day_close": 1.64499998092651}, {"option": "SPY270129C00510000", "bid": 265.56, "bid_size": 10.0, "ask": 268.76, "ask_size": 1.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0003, "vega": 0.297, "theta": -0.0193, "rho": 2.0444, "theo": 266.981, "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": 268.165008544922}, {"option": "SPY270129P00510000", "bid": 1.74, "bid_size": 371.0, "ask": 1.76, "ask_size": 371.0, "iv": 0.3529, "open_interest": 27.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0003, "vega": 0.3001, "theta": -0.0326, "rho": -0.0821, "theo": 1.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-27T15:13:33", "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "SPY270129C00515000", "bid": 260.73, "bid_size": 10.0, "ask": 263.93, "ask_size": 1.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0004, "vega": 0.309, "theta": -0.0204, "rho": 2.0611, "theo": 262.1444, "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": 263.334991455078}, {"option": "SPY270129P00515000", "bid": 1.81, "bid_size": 370.0, "ask": 1.83, "ask_size": 370.0, "iv": 0.3483, "open_interest": 39.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.3125, "theta": -0.0334, "rho": -0.0859, "theo": 1.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-25T13:00:49", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "SPY270129C00520000", "bid": 255.89, "bid_size": 10.0, "ask": 259.1, "ask_size": 1.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0004, "vega": 0.3214, "theta": -0.0215, "rho": 2.0776, "theo": 257.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "SPY270129P00520000", "bid": 1.88, "bid_size": 369.0, "ask": 1.91, "ask_size": 369.0, "iv": 0.3435, "open_interest": 66.0, "volume": 25.0, "delta": -0.0276, "gamma": 0.0004, "vega": 0.3249, "theta": -0.0343, "rho": -0.0901, "theo": 1.888, "change": -0.03, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-28T10:50:34", "percent_change": -1.6129, "prev_day_close": 1.86000001430511}, {"option": "SPY270129C00525000", "bid": 251.06, "bid_size": 10.0, "ask": 254.27, "ask_size": 1.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0004, "vega": 0.3344, "theta": -0.0226, "rho": 2.0938, "theo": 252.4811, "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": 253.67000579834}, {"option": "SPY270129P00525000", "bid": 1.96, "bid_size": 369.0, "ask": 1.98, "ask_size": 81.0, "iv": 0.339, "open_interest": 24.0, "volume": 2.0, "delta": -0.0289, "gamma": 0.0004, "vega": 0.3375, "theta": -0.0353, "rho": -0.0945, "theo": 1.9656, "change": 0.045, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-28T12:46:38", "percent_change": 2.32558, "prev_day_close": 1.93500000238419}, {"option": "SPY270129C00530000", "bid": 246.24, "bid_size": 10.0, "ask": 249.44, "ask_size": 1.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.3478, "theta": -0.0238, "rho": 2.1098, "theo": 247.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.76000213623}, {"option": "SPY270129P00530000", "bid": 2.04, "bid_size": 369.0, "ask": 2.07, "ask_size": 369.0, "iv": 0.3346, "open_interest": 51.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0004, "vega": 0.3508, "theta": -0.0362, "rho": -0.0987, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-26T11:59:07", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "SPY270129C00535000", "bid": 241.41, "bid_size": 10.0, "ask": 244.62, "ask_size": 1.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0004, "vega": 0.3616, "theta": -0.025, "rho": 2.1256, "theo": 242.8327, "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": 244.014999389648}, {"option": "SPY270129P00535000", "bid": 2.12, "bid_size": 369.0, "ask": 2.15, "ask_size": 250.0, "iv": 0.33, "open_interest": 8.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0004, "vega": 0.3647, "theta": -0.0372, "rho": -0.1033, "theo": 2.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-27T15:56:59", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SPY270129C00540000", "bid": 236.59, "bid_size": 10.0, "ask": 239.8, "ask_size": 1.0, "iv": 0.3303, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0004, "vega": 0.376, "theta": -0.0262, "rho": 2.1411, "theo": 238.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.26, "last_trade_time": "2026-08-20T15:20:54", "percent_change": 0.0, "prev_day_close": 239.200004577637}, {"option": "SPY270129P00540000", "bid": 2.21, "bid_size": 368.0, "ask": 2.24, "ask_size": 250.0, "iv": 0.3255, "open_interest": 62.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0005, "vega": 0.3797, "theta": -0.0382, "rho": -0.1082, "theo": 2.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-27T16:07:24", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "SPY270129C00545000", "bid": 231.78, "bid_size": 10.0, "ask": 234.99, "ask_size": 1.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0005, "vega": 0.391, "theta": -0.0274, "rho": 2.1564, "theo": 233.201, "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": 234.384994506836}, {"option": "SPY270129P00545000", "bid": 2.31, "bid_size": 81.0, "ask": 2.33, "ask_size": 81.0, "iv": 0.3211, "open_interest": 7.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0005, "vega": 0.3954, "theta": -0.0392, "rho": -0.1137, "theo": 2.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-20T12:23:17", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "SPY270129C00550000", "bid": 226.97, "bid_size": 10.0, "ask": 230.18, "ask_size": 1.0, "iv": 0.3212, "open_interest": 5.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0005, "vega": 0.4067, "theta": -0.0287, "rho": 2.1713, "theo": 228.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.9, "last_trade_time": "2026-08-27T13:43:46", "percent_change": 0.0, "prev_day_close": 229.574996948242}, {"option": "SPY270129P00550000", "bid": 2.4, "bid_size": 367.0, "ask": 2.43, "ask_size": 81.0, "iv": 0.3167, "open_interest": 63.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0005, "vega": 0.4113, "theta": -0.0403, "rho": -0.1194, "theo": 2.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-19T14:26:39", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "SPY270129C00555000", "bid": 222.17, "bid_size": 10.0, "ask": 225.38, "ask_size": 1.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0005, "vega": 0.4231, "theta": -0.03, "rho": 2.186, "theo": 223.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.774993896484}, {"option": "SPY270129P00555000", "bid": 2.51, "bid_size": 250.0, "ask": 2.54, "ask_size": 367.0, "iv": 0.3124, "open_interest": 4.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0005, "vega": 0.4282, "theta": -0.0414, "rho": -0.1248, "theo": 2.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-25T10:39:22", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "SPY270129C00560000", "bid": 217.37, "bid_size": 10.0, "ask": 220.58, "ask_size": 1.0, "iv": 0.3122, "open_interest": 7.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0006, "vega": 0.4404, "theta": -0.0314, "rho": 2.2002, "theo": 218.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.1, "last_trade_time": "2026-08-17T10:06:47", "percent_change": 0.0, "prev_day_close": 219.980003356934}, {"option": "SPY270129P00560000", "bid": 2.62, "bid_size": 81.0, "ask": 2.65, "ask_size": 366.0, "iv": 0.308, "open_interest": 17.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0006, "vega": 0.446, "theta": -0.0425, "rho": -0.1313, "theo": 2.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-27T10:16:14", "percent_change": 0.0, "prev_day_close": 2.58999991416931}, {"option": "SPY270129C00565000", "bid": 212.58, "bid_size": 10.0, "ask": 215.79, "ask_size": 1.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0006, "vega": 0.4586, "theta": -0.0327, "rho": 2.214, "theo": 213.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.87, "last_trade_time": "2026-08-14T15:39:00", "percent_change": 0.0, "prev_day_close": 215.189994812012}, {"option": "SPY270129P00565000", "bid": 2.73, "bid_size": 364.0, "ask": 2.76, "ask_size": 80.0, "iv": 0.3036, "open_interest": 40.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0006, "vega": 0.4643, "theta": -0.0437, "rho": -0.1382, "theo": 2.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-08-26T12:07:06", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "SPY270129C00570000", "bid": 207.79, "bid_size": 10.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.3033, "open_interest": 1.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0006, "vega": 0.4774, "theta": -0.0341, "rho": 2.2273, "theo": 209.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.99, "last_trade_time": "2026-08-20T14:51:32", "percent_change": 0.0, "prev_day_close": 210.400001525879}, {"option": "SPY270129P00570000", "bid": 2.85, "bid_size": 365.0, "ask": 2.88, "ask_size": 80.0, "iv": 0.2994, "open_interest": 74.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0006, "vega": 0.4824, "theta": -0.0449, "rho": -0.1444, "theo": 2.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-26T15:25:06", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "SPY270129C00575000", "bid": 203.01, "bid_size": 10.0, "ask": 206.22, "ask_size": 1.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0007, "vega": 0.4969, "theta": -0.0355, "rho": 2.2402, "theo": 204.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.605003356934}, {"option": "SPY270129P00575000", "bid": 2.98, "bid_size": 248.0, "ask": 3.01, "ask_size": 80.0, "iv": 0.2952, "open_interest": 17.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0007, "vega": 0.5017, "theta": -0.0461, "rho": -0.1514, "theo": 2.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-19T14:34:41", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPY270129C00580000", "bid": 198.23, "bid_size": 10.0, "ask": 201.44, "ask_size": 1.0, "iv": 0.2945, "open_interest": 3.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0007, "vega": 0.517, "theta": -0.037, "rho": 2.2527, "theo": 199.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.99, "last_trade_time": "2026-08-19T15:44:44", "percent_change": 0.0, "prev_day_close": 200.849998474121}, {"option": "SPY270129P00580000", "bid": 3.11, "bid_size": 364.0, "ask": 3.15, "ask_size": 248.0, "iv": 0.291, "open_interest": 96.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0007, "vega": 0.5227, "theta": -0.0474, "rho": -0.159, "theo": 3.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-26T12:07:06", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "SPY270129C00585000", "bid": 193.46, "bid_size": 10.0, "ask": 196.68, "ask_size": 1.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0007, "vega": 0.538, "theta": -0.0385, "rho": 2.2649, "theo": 194.8907, "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": 196.07999420166}, {"option": "SPY270129P00585000", "bid": 3.25, "bid_size": 363.0, "ask": 3.29, "ask_size": 80.0, "iv": 0.2868, "open_interest": 17.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0008, "vega": 0.5447, "theta": -0.0487, "rho": -0.1674, "theo": 3.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-08-05T12:44:25", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SPY270129C00590000", "bid": 188.7, "bid_size": 10.0, "ask": 191.92, "ask_size": 1.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0008, "vega": 0.5599, "theta": -0.04, "rho": 2.2765, "theo": 190.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.319999694824}, {"option": "SPY270129P00590000", "bid": 3.41, "bid_size": 79.0, "ask": 3.44, "ask_size": 79.0, "iv": 0.2826, "open_interest": 312.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0008, "vega": 0.5668, "theta": -0.05, "rho": -0.1762, "theo": 3.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SPY270129C00595000", "bid": 183.95, "bid_size": 10.0, "ask": 187.13, "ask_size": 52.0, "iv": 0.2813, "open_interest": 8.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0008, "vega": 0.583, "theta": -0.0415, "rho": 2.2876, "theo": 185.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.71, "last_trade_time": "2026-08-20T09:39:33", "percent_change": 0.0, "prev_day_close": 186.574996948242}, {"option": "SPY270129P00595000", "bid": 3.57, "bid_size": 79.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.2785, "open_interest": 5.0, "volume": 2.0, "delta": -0.0578, "gamma": 0.0008, "vega": 0.5909, "theta": -0.0514, "rho": -0.1848, "theo": 3.5814, "change": 0.035, "open": 3.57, "high": 3.57, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-28T15:36:20", "percent_change": 0.9901, "prev_day_close": 3.5349999666214}, {"option": "SPY270129C00600000", "bid": 179.21, "bid_size": 10.0, "ask": 182.38, "ask_size": 18.0, "iv": 0.277, "open_interest": 21.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0009, "vega": 0.6072, "theta": -0.0431, "rho": 2.2979, "theo": 180.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.02, "last_trade_time": "2026-08-13T14:32:23", "percent_change": 0.0, "prev_day_close": 181.834999084473}, {"option": "SPY270129P00600000", "bid": 3.74, "bid_size": 79.0, "ask": 3.77, "ask_size": 79.0, "iv": 0.2745, "open_interest": 239.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0009, "vega": 0.6161, "theta": -0.0528, "rho": -0.1948, "theo": 3.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-08-21T15:10:54", "percent_change": 0.0, "prev_day_close": 3.70500004291534}, {"option": "SPY270129C00605000", "bid": 174.48, "bid_size": 10.0, "ask": 177.65, "ask_size": 52.0, "iv": 0.2729, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0009, "vega": 0.6325, "theta": -0.0448, "rho": 2.3075, "theo": 175.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.35, "last_trade_time": "2026-07-28T15:19:10", "percent_change": 0.0, "prev_day_close": 177.11499786377}, {"option": "SPY270129P00605000", "bid": 3.92, "bid_size": 79.0, "ask": 3.96, "ask_size": 362.0, "iv": 0.2705, "open_interest": 86.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0009, "vega": 0.6407, "theta": -0.0542, "rho": -0.205, "theo": 3.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-08-25T11:55:26", "percent_change": 0.0, "prev_day_close": 3.88499999046326}, {"option": "SPY270129C00610000", "bid": 169.76, "bid_size": 10.0, "ask": 172.93, "ask_size": 52.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.001, "vega": 0.6587, "theta": -0.0464, "rho": 2.3164, "theo": 171.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.389999389648}, {"option": "SPY270129P00610000", "bid": 4.11, "bid_size": 79.0, "ask": 4.15, "ask_size": 362.0, "iv": 0.2665, "open_interest": 80.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.001, "vega": 0.6662, "theta": -0.0557, "rho": -0.2152, "theo": 4.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-26T15:35:35", "percent_change": 0.0, "prev_day_close": 4.07000017166138}, {"option": "SPY270129C00615000", "bid": 165.05, "bid_size": 10.0, "ask": 168.22, "ask_size": 52.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.001, "vega": 0.6858, "theta": -0.0481, "rho": 2.3247, "theo": 166.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.63500213623}, {"option": "SPY270129P00615000", "bid": 4.31, "bid_size": 79.0, "ask": 4.35, "ask_size": 246.0, "iv": 0.2624, "open_interest": 20.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.001, "vega": 0.6942, "theta": -0.0572, "rho": -0.2264, "theo": 4.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-08-24T11:55:47", "percent_change": 0.0, "prev_day_close": 4.26999998092651}, {"option": "SPY270129C00620000", "bid": 160.35, "bid_size": 10.0, "ask": 163.52, "ask_size": 52.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0011, "vega": 0.7137, "theta": -0.0498, "rho": 2.3323, "theo": 161.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.934997558594}, {"option": "SPY270129P00620000", "bid": 4.52, "bid_size": 246.0, "ask": 4.56, "ask_size": 79.0, "iv": 0.2585, "open_interest": 10.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0011, "vega": 0.7235, "theta": -0.0588, "rho": -0.2393, "theo": 4.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-08-21T10:34:16", "percent_change": 0.0, "prev_day_close": 4.48000001907349}, {"option": "SPY270129C00625000", "bid": 155.66, "bid_size": 10.0, "ask": 158.83, "ask_size": 52.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0012, "vega": 0.7429, "theta": -0.0516, "rho": 2.3392, "theo": 157.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "SPY270129P00625000", "bid": 4.75, "bid_size": 246.0, "ask": 4.79, "ask_size": 79.0, "iv": 0.2545, "open_interest": 71.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0012, "vega": 0.7527, "theta": -0.0603, "rho": -0.252, "theo": 4.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-08-21T11:49:20", "percent_change": 0.0, "prev_day_close": 4.70499992370606}, {"option": "SPY270129C00630000", "bid": 150.99, "bid_size": 10.0, "ask": 154.15, "ask_size": 52.0, "iv": 0.2524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0012, "vega": 0.7735, "theta": -0.0534, "rho": 2.3451, "theo": 152.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.27, "last_trade_time": "2026-08-12T14:30:53", "percent_change": 0.0, "prev_day_close": 153.574996948242}, {"option": "SPY270129P00630000", "bid": 4.99, "bid_size": 147.0, "ask": 5.04, "ask_size": 360.0, "iv": 0.2507, "open_interest": 165.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0012, "vega": 0.7862, "theta": -0.062, "rho": -0.2651, "theo": 5.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-08-27T14:58:36", "percent_change": 0.0, "prev_day_close": 4.9449999332428}, {"option": "SPY270129C00635000", "bid": 146.33, "bid_size": 10.0, "ask": 149.49, "ask_size": 18.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0013, "vega": 0.8056, "theta": -0.0552, "rho": 2.35, "theo": 147.7652, "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": 148.934997558594}, {"option": "SPY270129P00635000", "bid": 5.24, "bid_size": 146.0, "ask": 5.29, "ask_size": 146.0, "iv": 0.2467, "open_interest": 31.0, "volume": 2.0, "delta": -0.0888, "gamma": 0.0013, "vega": 0.8182, "theta": -0.0636, "rho": -0.2807, "theo": 5.2554, "change": 0.04, "open": 5.24, "high": 5.24, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-08-28T15:36:20", "percent_change": 0.769234, "prev_day_close": 5.19999980926514}, {"option": "SPY270129C00640000", "bid": 141.68, "bid_size": 10.0, "ask": 144.85, "ask_size": 52.0, "iv": 0.2444, "open_interest": 3.0, "volume": 1.0, "delta": 0.9089, "gamma": 0.0014, "vega": 0.8389, "theta": -0.057, "rho": 2.3537, "theo": 143.1212, "change": 2.975, "open": 147.27, "high": 147.27, "low": 147.27, "tick": "up", "last_trade_price": 147.27, "last_trade_time": "2026-08-28T11:26:27", "percent_change": 2.06175, "prev_day_close": 144.294998168945}, {"option": "SPY270129P00640000", "bid": 5.51, "bid_size": 146.0, "ask": 5.56, "ask_size": 146.0, "iv": 0.2428, "open_interest": 68.0, "volume": 365.0, "delta": -0.0939, "gamma": 0.0014, "vega": 0.8496, "theta": -0.0653, "rho": -0.2948, "theo": 5.5263, "change": 0.155, "open": 5.65, "high": 5.65, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-08-28T13:42:30", "percent_change": 2.83623, "prev_day_close": 5.46499991416931}, {"option": "SPY270129C00645000", "bid": 137.05, "bid_size": 10.0, "ask": 140.22, "ask_size": 52.0, "iv": 0.2405, "open_interest": 3.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0014, "vega": 0.8731, "theta": -0.0588, "rho": 2.3563, "theo": 138.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.06, "last_trade_time": "2026-08-17T11:37:26", "percent_change": 0.0, "prev_day_close": 139.654998779297}, {"option": "SPY270129P00645000", "bid": 5.8, "bid_size": 146.0, "ask": 5.85, "ask_size": 146.0, "iv": 0.239, "open_interest": 152.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0015, "vega": 0.8846, "theta": -0.067, "rho": -0.3106, "theo": 5.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-08-26T15:18:19", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPY270129C00650000", "bid": 132.44, "bid_size": 10.0, "ask": 135.6, "ask_size": 18.0, "iv": 0.2365, "open_interest": 4.0, "volume": 1.0, "delta": 0.8982, "gamma": 0.0015, "vega": 0.9082, "theta": -0.0607, "rho": 2.358, "theo": 133.8823, "change": -1.365, "open": 133.68, "high": 133.68, "low": 133.68, "tick": "down", "last_trade_price": 133.68, "last_trade_time": "2026-08-28T13:25:14", "percent_change": -1.01077, "prev_day_close": 135.044998168945}, {"option": "SPY270129P00650000", "bid": 6.1, "bid_size": 146.0, "ask": 6.15, "ask_size": 146.0, "iv": 0.235, "open_interest": 55.0, "volume": 1.0, "delta": -0.1049, "gamma": 0.0016, "vega": 0.9219, "theta": -0.0687, "rho": -0.3285, "theo": 6.1151, "change": -0.18, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-08-28T10:48:47", "percent_change": -2.97521, "prev_day_close": 6.05000019073486}, {"option": "SPY270129C00655000", "bid": 127.84, "bid_size": 10.0, "ask": 131.01, "ask_size": 52.0, "iv": 0.2326, "open_interest": 1.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0016, "vega": 0.9446, "theta": -0.0626, "rho": 2.3587, "theo": 129.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.58, "last_trade_time": "2026-08-14T14:02:46", "percent_change": 0.0, "prev_day_close": 130.450004577637}, {"option": "SPY270129P00655000", "bid": 6.42, "bid_size": 146.0, "ask": 6.48, "ask_size": 278.0, "iv": 0.2312, "open_interest": 67.0, "volume": 54.0, "delta": -0.111, "gamma": 0.0017, "vega": 0.9584, "theta": -0.0704, "rho": -0.3467, "theo": 6.4355, "change": -0.07, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T09:32:55", "percent_change": -1.0989, "prev_day_close": 6.36999988555908}, {"option": "SPY270129C00660000", "bid": 123.27, "bid_size": 10.0, "ask": 126.44, "ask_size": 72.0, "iv": 0.2287, "open_interest": 6.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0017, "vega": 0.9826, "theta": -0.0645, "rho": 2.3581, "theo": 124.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.27, "last_trade_time": "2026-08-24T13:16:09", "percent_change": 0.0, "prev_day_close": 125.879997253418}, {"option": "SPY270129P00660000", "bid": 6.77, "bid_size": 79.0, "ask": 6.82, "ask_size": 146.0, "iv": 0.2274, "open_interest": 73.0, "volume": 1.0, "delta": -0.1175, "gamma": 0.0018, "vega": 1.0001, "theta": -0.0722, "rho": -0.3658, "theo": 6.7808, "change": 0.13, "open": 6.84, "high": 6.84, "low": 6.84, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-08-28T14:21:22", "percent_change": 1.93741, "prev_day_close": 6.71000003814697}, {"option": "SPY270129C00665000", "bid": 118.72, "bid_size": 10.0, "ask": 121.88, "ask_size": 71.0, "iv": 0.2248, "open_interest": 1.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0018, "vega": 1.0222, "theta": -0.0664, "rho": 2.3558, "theo": 120.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.67, "last_trade_time": "2026-08-24T13:16:09", "percent_change": 0.0, "prev_day_close": 121.330001831055}, {"option": "SPY270129P00665000", "bid": 7.13, "bid_size": 145.0, "ask": 7.19, "ask_size": 145.0, "iv": 0.2235, "open_interest": 217.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0019, "vega": 1.0383, "theta": -0.074, "rho": -0.3865, "theo": 7.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-08-27T13:00:58", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "SPY270129C00668000", "bid": 115.99, "bid_size": 10.0, "ask": 119.16, "ask_size": 70.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0019, "vega": 1.0467, "theta": -0.0675, "rho": 2.3535, "theo": 117.44, "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": 118.610000610352}, {"option": "SPY270129P00668000", "bid": 7.36, "bid_size": 145.0, "ask": 7.42, "ask_size": 145.0, "iv": 0.2212, "open_interest": 40.0, "volume": 1.0, "delta": -0.1288, "gamma": 0.0019, "vega": 1.0608, "theta": -0.075, "rho": -0.3981, "theo": 7.378, "change": -0.095, "open": 7.21, "high": 7.21, "low": 7.21, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-08-28T09:32:54", "percent_change": -1.30048, "prev_day_close": 7.3050000667572}, {"option": "SPY270129C00669000", "bid": 115.09, "bid_size": 10.0, "ask": 118.26, "ask_size": 70.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0019, "vega": 1.0549, "theta": -0.0679, "rho": 2.3527, "theo": 116.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.709999084473}, {"option": "SPY270129P00669000", "bid": 7.44, "bid_size": 145.0, "ask": 7.5, "ask_size": 145.0, "iv": 0.2205, "open_interest": 11.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.002, "vega": 1.0688, "theta": -0.0754, "rho": -0.4023, "theo": 7.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-08-12T15:39:04", "percent_change": 0.0, "prev_day_close": 7.38499999046326}, {"option": "SPY270129C00670000", "bid": 114.18, "bid_size": 10.0, "ask": 117.35, "ask_size": 70.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0019, "vega": 1.0631, "theta": -0.0682, "rho": 2.3518, "theo": 115.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.800003051758}, {"option": "SPY270129P00670000", "bid": 7.52, "bid_size": 145.0, "ask": 7.58, "ask_size": 145.0, "iv": 0.2197, "open_interest": 107.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.002, "vega": 1.0774, "theta": -0.0758, "rho": -0.4066, "theo": 7.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-26T13:55:46", "percent_change": 0.0, "prev_day_close": 7.46499991416931}, {"option": "SPY270129C00671000", "bid": 113.28, "bid_size": 10.0, "ask": 116.45, "ask_size": 70.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0019, "vega": 1.0714, "theta": -0.0686, "rho": 2.3508, "theo": 114.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "SPY270129P00671000", "bid": 7.6, "bid_size": 145.0, "ask": 7.66, "ask_size": 145.0, "iv": 0.2189, "open_interest": 1.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.002, "vega": 1.0861, "theta": -0.0761, "rho": -0.411, "theo": 7.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-07-31T13:52:14", "percent_change": 0.0, "prev_day_close": 7.54500007629394}, {"option": "SPY270129C00672000", "bid": 112.38, "bid_size": 10.0, "ask": 115.55, "ask_size": 69.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.002, "vega": 1.0797, "theta": -0.069, "rho": 2.3497, "theo": 113.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.889999389648}, {"option": "SPY270129P00672000", "bid": 7.68, "bid_size": 145.0, "ask": 7.74, "ask_size": 145.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.002, "vega": 1.0949, "theta": -0.0765, "rho": -0.4155, "theo": 7.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "SPY270129C00673000", "bid": 111.48, "bid_size": 10.0, "ask": 114.65, "ask_size": 69.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.002, "vega": 1.088, "theta": -0.0694, "rho": 2.3486, "theo": 112.9231, "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": 113.610000610352}, {"option": "SPY270129P00673000", "bid": 7.76, "bid_size": 145.0, "ask": 7.82, "ask_size": 78.0, "iv": 0.2174, "open_interest": 3.0, "volume": 2.0, "delta": -0.1363, "gamma": 0.002, "vega": 1.1036, "theta": -0.0768, "rho": -0.4197, "theo": 7.776, "change": -0.28, "open": 7.61, "high": 7.61, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-08-28T10:49:50", "percent_change": -3.63165, "prev_day_close": 7.71000003814697}, {"option": "SPY270129C00674000", "bid": 110.57, "bid_size": 10.0, "ask": 113.75, "ask_size": 69.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.002, "vega": 1.0964, "theta": -0.0698, "rho": 2.3474, "theo": 112.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.705001831055}, {"option": "SPY270129P00674000", "bid": 7.85, "bid_size": 145.0, "ask": 7.91, "ask_size": 145.0, "iv": 0.2167, "open_interest": 19.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0021, "vega": 1.1134, "theta": -0.0772, "rho": -0.4247, "theo": 7.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-08-25T15:16:18", "percent_change": 0.0, "prev_day_close": 7.78999996185303}, {"option": "SPY270129C00675000", "bid": 109.67, "bid_size": 10.0, "ask": 112.85, "ask_size": 69.0, "iv": 0.217, "open_interest": 14.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.002, "vega": 1.1048, "theta": -0.0701, "rho": 2.3462, "theo": 111.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.48, "last_trade_time": "2026-08-21T13:29:17", "percent_change": 0.0, "prev_day_close": 111.810001373291}, {"option": "SPY270129P00675000", "bid": 7.93, "bid_size": 145.0, "ask": 7.99, "ask_size": 78.0, "iv": 0.2159, "open_interest": 22.0, "volume": 11.0, "delta": -0.1396, "gamma": 0.0021, "vega": 1.1226, "theta": -0.0775, "rho": -0.43, "theo": 7.9471, "change": 0.1, "open": 7.59, "high": 7.98, "low": 7.59, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-08-28T12:01:46", "percent_change": 1.26903, "prev_day_close": 7.88000011444092}, {"option": "SPY270129C00676000", "bid": 108.77, "bid_size": 10.0, "ask": 111.95, "ask_size": 68.0, "iv": 0.2162, "open_interest": 1.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.002, "vega": 1.1132, "theta": -0.0705, "rho": 2.345, "theo": 110.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.87, "last_trade_time": "2026-08-21T13:27:16", "percent_change": 0.0, "prev_day_close": 110.909999847412}, {"option": "SPY270129P00676000", "bid": 8.02, "bid_size": 145.0, "ask": 8.08, "ask_size": 145.0, "iv": 0.2151, "open_interest": 1.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0021, "vega": 1.1309, "theta": -0.0779, "rho": -0.4352, "theo": 8.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-08-25T10:30:30", "percent_change": 0.0, "prev_day_close": 7.96000003814697}, {"option": "SPY270129C00677000", "bid": 107.88, "bid_size": 10.0, "ask": 111.05, "ask_size": 23.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0021, "vega": 1.1216, "theta": -0.0709, "rho": 2.3437, "theo": 109.3274, "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": 110.009998321533}, {"option": "SPY270129P00677000", "bid": 8.11, "bid_size": 72.0, "ask": 8.17, "ask_size": 145.0, "iv": 0.2144, "open_interest": 3.0, "volume": 2.0, "delta": -0.1429, "gamma": 0.0021, "vega": 1.1393, "theta": -0.0782, "rho": -0.4398, "theo": 8.1203, "change": -0.17, "open": 7.85, "high": 7.88, "low": 7.85, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-08-28T10:40:04", "percent_change": -2.1118, "prev_day_close": 8.0499997138977}, {"option": "SPY270129C00678000", "bid": 106.98, "bid_size": 10.0, "ask": 110.16, "ask_size": 68.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0021, "vega": 1.1301, "theta": -0.0713, "rho": 2.3423, "theo": 108.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.110000610352}, {"option": "SPY270129P00678000", "bid": 8.19, "bid_size": 145.0, "ask": 8.26, "ask_size": 145.0, "iv": 0.2136, "open_interest": 1.0, "volume": 1.0, "delta": -0.1445, "gamma": 0.0022, "vega": 1.1474, "theta": -0.0786, "rho": -0.4443, "theo": 8.2042, "change": -0.285, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-28T10:49:50", "percent_change": -3.50338, "prev_day_close": 8.13499975204468}, {"option": "SPY270129C00679000", "bid": 106.08, "bid_size": 10.0, "ask": 109.27, "ask_size": 68.0, "iv": 0.214, "open_interest": 2.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0021, "vega": 1.1387, "theta": -0.0716, "rho": 2.3409, "theo": 107.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.92, "last_trade_time": "2026-08-12T15:16:46", "percent_change": 0.0, "prev_day_close": 108.215000152588}, {"option": "SPY270129P00679000", "bid": 8.28, "bid_size": 145.0, "ask": 8.35, "ask_size": 145.0, "iv": 0.2129, "open_interest": 3.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0022, "vega": 1.1564, "theta": -0.079, "rho": -0.45, "theo": 8.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-08-25T10:30:29", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "SPY270129C00680000", "bid": 105.19, "bid_size": 10.0, "ask": 108.37, "ask_size": 23.0, "iv": 0.2132, "open_interest": 3.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0021, "vega": 1.1473, "theta": -0.072, "rho": 2.3394, "theo": 106.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.15, "last_trade_time": "2026-08-17T09:30:36", "percent_change": 0.0, "prev_day_close": 107.319999694824}, {"option": "SPY270129P00680000", "bid": 8.37, "bid_size": 145.0, "ask": 8.44, "ask_size": 145.0, "iv": 0.2121, "open_interest": 75.0, "volume": 1.0, "delta": -0.148, "gamma": 0.0022, "vega": 1.1655, "theta": -0.0793, "rho": -0.4553, "theo": 8.3879, "change": 0.135, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-28T10:12:55", "percent_change": 1.62357, "prev_day_close": 8.31500005722046}, {"option": "SPY270129C00681000", "bid": 104.29, "bid_size": 10.0, "ask": 107.48, "ask_size": 67.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0022, "vega": 1.1559, "theta": -0.0724, "rho": 2.3378, "theo": 105.7486, "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": 106.424999237061}, {"option": "SPY270129P00681000", "bid": 8.46, "bid_size": 274.0, "ask": 8.53, "ask_size": 145.0, "iv": 0.2114, "open_interest": 1.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0022, "vega": 1.1742, "theta": -0.0797, "rho": -0.4593, "theo": 8.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-08-24T10:58:09", "percent_change": 0.0, "prev_day_close": 8.40500020980835}, {"option": "SPY270129C00682000", "bid": 103.4, "bid_size": 10.0, "ask": 106.59, "ask_size": 67.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0022, "vega": 1.1647, "theta": -0.0728, "rho": 2.3362, "theo": 104.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.540000915527}, {"option": "SPY270129P00682000", "bid": 8.56, "bid_size": 145.0, "ask": 8.62, "ask_size": 145.0, "iv": 0.2106, "open_interest": 52.0, "volume": 2.0, "delta": -0.1515, "gamma": 0.0023, "vega": 1.1837, "theta": -0.08, "rho": -0.4638, "theo": 8.5723, "change": -0.17, "open": 8.28, "high": 8.33, "low": 8.28, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-08-28T10:40:04", "percent_change": -2.0, "prev_day_close": 8.5}, {"option": "SPY270129C00683000", "bid": 102.51, "bid_size": 10.0, "ask": 105.7, "ask_size": 67.0, "iv": 0.2109, "open_interest": 45.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0022, "vega": 1.1735, "theta": -0.0731, "rho": 2.3345, "theo": 103.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.86, "last_trade_time": "2026-08-27T15:42:29", "percent_change": 0.0, "prev_day_close": 104.645000457764}, {"option": "SPY270129P00683000", "bid": 8.65, "bid_size": 145.0, "ask": 8.72, "ask_size": 145.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0023, "vega": 1.1937, "theta": -0.0804, "rho": -0.4683, "theo": 8.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59499979019165}, {"option": "SPY270129C00684000", "bid": 101.62, "bid_size": 10.0, "ask": 104.81, "ask_size": 66.0, "iv": 0.2101, "open_interest": 1.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0022, "vega": 1.1823, "theta": -0.0735, "rho": 2.3327, "theo": 103.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.11, "last_trade_time": "2026-08-25T10:30:30", "percent_change": 0.0, "prev_day_close": 103.755001068115}, {"option": "SPY270129P00684000", "bid": 8.75, "bid_size": 78.0, "ask": 8.81, "ask_size": 145.0, "iv": 0.2091, "open_interest": 25.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0023, "vega": 1.2034, "theta": -0.0807, "rho": -0.4731, "theo": 8.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-08-21T11:37:57", "percent_change": 0.0, "prev_day_close": 8.68499994277954}, {"option": "SPY270129C00685000", "bid": 100.73, "bid_size": 10.0, "ask": 103.92, "ask_size": 23.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0023, "vega": 1.1913, "theta": -0.0739, "rho": 2.3309, "theo": 102.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.865001678467}, {"option": "SPY270129P00685000", "bid": 8.84, "bid_size": 144.0, "ask": 8.91, "ask_size": 144.0, "iv": 0.2083, "open_interest": 158.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0024, "vega": 1.2126, "theta": -0.0811, "rho": -0.4776, "theo": 8.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-08-27T15:53:19", "percent_change": 0.0, "prev_day_close": 8.78500032424927}, {"option": "SPY270129C00686000", "bid": 99.84, "bid_size": 10.0, "ask": 103.04, "ask_size": 66.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0023, "vega": 1.2003, "theta": -0.0743, "rho": 2.3289, "theo": 101.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.979999542236}, {"option": "SPY270129P00686000", "bid": 8.94, "bid_size": 144.0, "ask": 9.01, "ask_size": 144.0, "iv": 0.2075, "open_interest": 24.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0024, "vega": 1.2222, "theta": -0.0814, "rho": -0.4849, "theo": 8.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-08-04T14:00:32", "percent_change": 0.0, "prev_day_close": 8.88499975204468}, {"option": "SPY270129C00687000", "bid": 98.96, "bid_size": 10.0, "ask": 102.15, "ask_size": 66.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0023, "vega": 1.2094, "theta": -0.0746, "rho": 2.3268, "theo": 100.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.090000152588}, {"option": "SPY270129P00687000", "bid": 9.04, "bid_size": 144.0, "ask": 9.11, "ask_size": 144.0, "iv": 0.2068, "open_interest": 2.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0024, "vega": 1.2313, "theta": -0.0818, "rho": -0.4898, "theo": 9.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-08-25T10:04:54", "percent_change": 0.0, "prev_day_close": 8.9850001335144}, {"option": "SPY270129C00688000", "bid": 98.07, "bid_size": 10.0, "ask": 101.26, "ask_size": 22.0, "iv": 0.207, "open_interest": 1.0, "volume": 1.0, "delta": 0.8428, "gamma": 0.0024, "vega": 1.2185, "theta": -0.075, "rho": 2.3247, "theo": 99.5292, "change": 3.325, "open": 103.53, "high": 103.53, "low": 103.53, "tick": "up", "last_trade_price": 103.53, "last_trade_time": "2026-08-28T11:26:26", "percent_change": 3.3182, "prev_day_close": 100.204998016357}, {"option": "SPY270129P00688000", "bid": 9.14, "bid_size": 144.0, "ask": 9.21, "ask_size": 144.0, "iv": 0.206, "open_interest": 16.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0024, "vega": 1.2404, "theta": -0.0822, "rho": -0.4959, "theo": 9.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-08-12T10:31:11", "percent_change": 0.0, "prev_day_close": 9.08500003814697}, {"option": "SPY270129C00689000", "bid": 97.19, "bid_size": 10.0, "ask": 100.38, "ask_size": 65.0, "iv": 0.2063, "open_interest": 23.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0024, "vega": 1.2277, "theta": -0.0754, "rho": 2.3224, "theo": 98.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.61, "last_trade_time": "2026-08-20T10:25:14", "percent_change": 0.0, "prev_day_close": 99.3199996948242}, {"option": "SPY270129P00689000", "bid": 9.24, "bid_size": 144.0, "ask": 9.31, "ask_size": 144.0, "iv": 0.2052, "open_interest": 84.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0025, "vega": 1.2487, "theta": -0.0825, "rho": -0.5026, "theo": 9.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-08-25T12:52:54", "percent_change": 0.0, "prev_day_close": 9.18499994277954}, {"option": "SPY270129C00690000", "bid": 96.31, "bid_size": 10.0, "ask": 99.5, "ask_size": 65.0, "iv": 0.2055, "open_interest": 6.0, "volume": 1.0, "delta": 0.8391, "gamma": 0.0024, "vega": 1.237, "theta": -0.0757, "rho": 2.32, "theo": 97.7633, "change": -0.27, "open": 98.17, "high": 98.17, "low": 98.17, "tick": "down", "last_trade_price": 98.17, "last_trade_time": "2026-08-28T14:20:22", "percent_change": -0.274281, "prev_day_close": 98.4400024414062}, {"option": "SPY270129P00690000", "bid": 9.35, "bid_size": 78.0, "ask": 9.41, "ask_size": 78.0, "iv": 0.2045, "open_interest": 222.0, "volume": 3.0, "delta": -0.1665, "gamma": 0.0025, "vega": 1.2572, "theta": -0.0829, "rho": -0.5076, "theo": 9.3613, "change": 0.235, "open": 9.26, "high": 9.59, "low": 9.26, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-08-28T13:14:57", "percent_change": 2.53096, "prev_day_close": 9.28500032424927}, {"option": "SPY270129C00691000", "bid": 95.42, "bid_size": 10.0, "ask": 98.62, "ask_size": 65.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0024, "vega": 1.2463, "theta": -0.0761, "rho": 2.3175, "theo": 96.8823, "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": 97.5599975585938}, {"option": "SPY270129P00691000", "bid": 9.45, "bid_size": 142.0, "ask": 9.52, "ask_size": 142.0, "iv": 0.2037, "open_interest": 1.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0025, "vega": 1.2654, "theta": -0.0832, "rho": -0.5126, "theo": 9.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-07-29T12:39:01", "percent_change": 0.0, "prev_day_close": 9.39499998092651}, {"option": "SPY270129C00692000", "bid": 94.54, "bid_size": 10.0, "ask": 97.74, "ask_size": 64.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0025, "vega": 1.2557, "theta": -0.0765, "rho": 2.3149, "theo": 96.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.685001373291}, {"option": "SPY270129P00692000", "bid": 9.56, "bid_size": 77.0, "ask": 9.62, "ask_size": 77.0, "iv": 0.203, "open_interest": 50.0, "volume": 97.0, "delta": -0.1705, "gamma": 0.0026, "vega": 1.2738, "theta": -0.0836, "rho": -0.5177, "theo": 9.5725, "change": -0.475, "open": 9.02, "high": 9.02, "low": 9.02, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-08-28T10:58:49", "percent_change": -5.00264, "prev_day_close": 9.49500036239624}, {"option": "SPY270129C00693000", "bid": 93.67, "bid_size": 10.0, "ask": 96.86, "ask_size": 22.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0025, "vega": 1.2651, "theta": -0.0768, "rho": 2.3122, "theo": 95.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8000030517578}, {"option": "SPY270129P00693000", "bid": 9.66, "bid_size": 142.0, "ask": 9.73, "ask_size": 142.0, "iv": 0.2022, "open_interest": 63.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0026, "vega": 1.2824, "theta": -0.0839, "rho": -0.5232, "theo": 9.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-08-25T11:14:12", "percent_change": 0.0, "prev_day_close": 9.60500001907349}, {"option": "SPY270129C00694000", "bid": 92.79, "bid_size": 10.0, "ask": 95.99, "ask_size": 64.0, "iv": 0.2025, "open_interest": 195.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0025, "vega": 1.2745, "theta": -0.0772, "rho": 2.3095, "theo": 94.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.96, "last_trade_time": "2026-08-20T09:58:20", "percent_change": 0.0, "prev_day_close": 94.9300003051758}, {"option": "SPY270129P00694000", "bid": 9.77, "bid_size": 142.0, "ask": 9.84, "ask_size": 142.0, "iv": 0.2015, "open_interest": 24.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0026, "vega": 1.2919, "theta": -0.0843, "rho": -0.529, "theo": 9.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-20T15:49:54", "percent_change": 0.0, "prev_day_close": 9.71499967575073}, {"option": "SPY270129C00695000", "bid": 91.91, "bid_size": 10.0, "ask": 95.11, "ask_size": 64.0, "iv": 0.2017, "open_interest": 173.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0025, "vega": 1.2839, "theta": -0.0775, "rho": 2.3066, "theo": 93.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.44, "last_trade_time": "2026-08-20T15:04:44", "percent_change": 0.0, "prev_day_close": 94.0450019836426}, {"option": "SPY270129P00695000", "bid": 9.88, "bid_size": 142.0, "ask": 9.95, "ask_size": 142.0, "iv": 0.2007, "open_interest": 157.0, "volume": 52.0, "delta": -0.1767, "gamma": 0.0026, "vega": 1.3022, "theta": -0.0846, "rho": -0.5345, "theo": 9.8981, "change": 0.0, "open": 9.71, "high": 9.87, "low": 9.71, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-08-28T15:57:13", "percent_change": -1.74808e-06, "prev_day_close": 9.82000017166138}, {"option": "SPY270129C00696000", "bid": 91.04, "bid_size": 10.0, "ask": 94.24, "ask_size": 64.0, "iv": 0.2009, "open_interest": 2.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0026, "vega": 1.2934, "theta": -0.0779, "rho": 2.3037, "theo": 92.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.05, "last_trade_time": "2026-08-12T15:15:22", "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "SPY270129P00696000", "bid": 9.99, "bid_size": 142.0, "ask": 10.06, "ask_size": 142.0, "iv": 0.1999, "open_interest": 1.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0027, "vega": 1.3125, "theta": -0.085, "rho": -0.5402, "theo": 10.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-04T11:08:36", "percent_change": 0.0, "prev_day_close": 9.93499994277954}, {"option": "SPY270129C00697000", "bid": 90.16, "bid_size": 10.0, "ask": 93.37, "ask_size": 63.0, "iv": 0.2002, "open_interest": 5.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0026, "vega": 1.3028, "theta": -0.0782, "rho": 2.3006, "theo": 91.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.04, "last_trade_time": "2026-08-07T11:42:23", "percent_change": 0.0, "prev_day_close": 92.3050003051758}, {"option": "SPY270129P00697000", "bid": 10.1, "bid_size": 141.0, "ask": 10.18, "ask_size": 141.0, "iv": 0.1992, "open_interest": 1.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0027, "vega": 1.3227, "theta": -0.0853, "rho": -0.5464, "theo": 10.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-08-04T11:53:34", "percent_change": 0.0, "prev_day_close": 10.0450000762939}, {"option": "SPY270129C00698000", "bid": 89.29, "bid_size": 10.0, "ask": 92.5, "ask_size": 63.0, "iv": 0.1994, "open_interest": 21.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0026, "vega": 1.3123, "theta": -0.0786, "rho": 2.2975, "theo": 90.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-08-10T15:10:45", "percent_change": 0.0, "prev_day_close": 91.435001373291}, {"option": "SPY270129P00698000", "bid": 10.22, "bid_size": 141.0, "ask": 10.29, "ask_size": 141.0, "iv": 0.1984, "open_interest": 1.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0027, "vega": 1.3331, "theta": -0.0857, "rho": -0.5528, "theo": 10.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.84, "last_trade_time": "2026-08-05T12:02:19", "percent_change": 0.0, "prev_day_close": 10.1599998474121}, {"option": "SPY270129C00699000", "bid": 88.42, "bid_size": 10.0, "ask": 91.63, "ask_size": 63.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0027, "vega": 1.3218, "theta": -0.079, "rho": 2.2943, "theo": 89.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.564998626709}, {"option": "SPY270129P00699000", "bid": 10.33, "bid_size": 141.0, "ask": 10.41, "ask_size": 141.0, "iv": 0.1977, "open_interest": 22.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0028, "vega": 1.343, "theta": -0.086, "rho": -0.5604, "theo": 10.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-08-27T11:18:02", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "SPY270129C00700000", "bid": 87.55, "bid_size": 10.0, "ask": 90.76, "ask_size": 63.0, "iv": 0.1979, "open_interest": 10.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0027, "vega": 1.3312, "theta": -0.0793, "rho": 2.2911, "theo": 89.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.49, "last_trade_time": "2026-08-20T15:57:27", "percent_change": 0.0, "prev_day_close": 89.6949996948242}, {"option": "SPY270129P00700000", "bid": 10.45, "bid_size": 141.0, "ask": 10.52, "ask_size": 76.0, "iv": 0.1969, "open_interest": 397.0, "volume": 16.0, "delta": -0.1876, "gamma": 0.0028, "vega": 1.3528, "theta": -0.0863, "rho": -0.5664, "theo": 10.4711, "change": 0.265, "open": 10.2, "high": 10.66, "low": 9.91, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-08-28T13:00:40", "percent_change": 2.5493, "prev_day_close": 10.3949999809265}, {"option": "SPY270129C00701000", "bid": 86.69, "bid_size": 10.0, "ask": 89.9, "ask_size": 62.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0027, "vega": 1.3407, "theta": -0.0797, "rho": 2.2878, "theo": 88.1507, "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": 88.8699989318848}, {"option": "SPY270129P00701000", "bid": 10.57, "bid_size": 141.0, "ask": 10.64, "ask_size": 76.0, "iv": 0.1962, "open_interest": 24.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0028, "vega": 1.3626, "theta": -0.0867, "rho": -0.572, "theo": 10.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-08-27T09:48:55", "percent_change": 0.0, "prev_day_close": 10.5149998664856}, {"option": "SPY270129C00702000", "bid": 85.82, "bid_size": 10.0, "ask": 89.03, "ask_size": 62.0, "iv": 0.1964, "open_interest": 31.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0028, "vega": 1.3503, "theta": -0.08, "rho": 2.2844, "theo": 87.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.78, "last_trade_time": "2026-08-10T15:10:45", "percent_change": 0.0, "prev_day_close": 87.9650001525879}, {"option": "SPY270129P00702000", "bid": 10.69, "bid_size": 141.0, "ask": 10.77, "ask_size": 141.0, "iv": 0.1954, "open_interest": 3.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0029, "vega": 1.3724, "theta": -0.087, "rho": -0.5768, "theo": 10.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-08-21T15:39:32", "percent_change": 0.0, "prev_day_close": 10.6349997520447}, {"option": "SPY270129C00703000", "bid": 84.96, "bid_size": 10.0, "ask": 88.17, "ask_size": 62.0, "iv": 0.1956, "open_interest": 1.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0028, "vega": 1.3598, "theta": -0.0804, "rho": 2.2809, "theo": 86.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.11, "last_trade_time": "2026-08-13T11:57:48", "percent_change": 0.0, "prev_day_close": 87.0950012207031}, {"option": "SPY270129P00703000", "bid": 10.82, "bid_size": 76.0, "ask": 10.89, "ask_size": 140.0, "iv": 0.1947, "open_interest": 6.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0029, "vega": 1.3816, "theta": -0.0874, "rho": -0.5846, "theo": 10.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-08-24T12:50:40", "percent_change": 0.0, "prev_day_close": 10.7549996376038}, {"option": "SPY270129C00704000", "bid": 84.09, "bid_size": 10.0, "ask": 87.31, "ask_size": 62.0, "iv": 0.1948, "open_interest": 44.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0028, "vega": 1.3694, "theta": -0.0807, "rho": 2.2773, "theo": 85.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.08, "last_trade_time": "2026-08-11T14:35:13", "percent_change": 0.0, "prev_day_close": 86.245002746582}, {"option": "SPY270129P00704000", "bid": 10.94, "bid_size": 140.0, "ask": 11.02, "ask_size": 140.0, "iv": 0.1939, "open_interest": 112.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0029, "vega": 1.3918, "theta": -0.0877, "rho": -0.5907, "theo": 10.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T14:01:52", "percent_change": 0.0, "prev_day_close": 10.8800001144409}, {"option": "SPY270129C00705000", "bid": 83.23, "bid_size": 10.0, "ask": 86.45, "ask_size": 62.0, "iv": 0.1941, "open_interest": 41.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0028, "vega": 1.3791, "theta": -0.081, "rho": 2.2737, "theo": 84.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.19, "last_trade_time": "2026-08-20T14:48:35", "percent_change": 0.0, "prev_day_close": 85.9850006103516}, {"option": "SPY270129P00705000", "bid": 11.07, "bid_size": 140.0, "ask": 11.14, "ask_size": 140.0, "iv": 0.1932, "open_interest": 165.0, "volume": 4.0, "delta": -0.1993, "gamma": 0.003, "vega": 1.4019, "theta": -0.088, "rho": -0.5963, "theo": 11.0887, "change": -0.02, "open": 11.05, "high": 11.05, "low": 10.99, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-08-28T15:57:13", "percent_change": -0.181651, "prev_day_close": 11.0099997520447}, {"option": "SPY270129C00706000", "bid": 82.37, "bid_size": 10.0, "ask": 85.59, "ask_size": 61.0, "iv": 0.1933, "open_interest": 1.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0029, "vega": 1.3888, "theta": -0.0814, "rho": 2.2699, "theo": 83.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.29, "last_trade_time": "2026-08-21T14:59:10", "percent_change": 0.0, "prev_day_close": 84.5249977111816}, {"option": "SPY270129P00706000", "bid": 11.2, "bid_size": 76.0, "ask": 11.27, "ask_size": 140.0, "iv": 0.1924, "open_interest": 21.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.003, "vega": 1.4121, "theta": -0.0884, "rho": -0.602, "theo": 11.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-08-20T16:08:41", "percent_change": 0.0, "prev_day_close": 11.1399998664856}, {"option": "SPY270129C00707000", "bid": 81.52, "bid_size": 13.0, "ask": 84.73, "ask_size": 21.0, "iv": 0.1926, "open_interest": 1.0, "volume": 4.0, "delta": 0.8032, "gamma": 0.0029, "vega": 1.3985, "theta": -0.0817, "rho": 2.266, "theo": 82.9866, "change": 2.085, "open": 85.75, "high": 85.75, "low": 85.75, "tick": "down", "last_trade_price": 85.75, "last_trade_time": "2026-08-28T09:37:48", "percent_change": 2.49208, "prev_day_close": 83.6650009155274}, {"option": "SPY270129P00707000", "bid": 11.33, "bid_size": 76.0, "ask": 11.4, "ask_size": 140.0, "iv": 0.1917, "open_interest": 21.0, "volume": 1.0, "delta": -0.2042, "gamma": 0.003, "vega": 1.4228, "theta": -0.0887, "rho": -0.6085, "theo": 11.3482, "change": -0.23, "open": 11.04, "high": 11.04, "low": 11.04, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-08-28T09:37:37", "percent_change": -2.04082, "prev_day_close": 11.2699999809265}, {"option": "SPY270129C00708000", "bid": 80.66, "bid_size": 10.0, "ask": 83.88, "ask_size": 61.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0029, "vega": 1.4083, "theta": -0.082, "rho": 2.262, "theo": 82.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.810001373291}, {"option": "SPY270129P00708000", "bid": 11.46, "bid_size": 140.0, "ask": 11.53, "ask_size": 76.0, "iv": 0.191, "open_interest": 9.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0031, "vega": 1.4333, "theta": -0.0891, "rho": -0.6178, "theo": 11.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-08-20T10:34:22", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SPY270129C00709000", "bid": 79.81, "bid_size": 10.0, "ask": 83.03, "ask_size": 61.0, "iv": 0.1911, "open_interest": 10.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.003, "vega": 1.4182, "theta": -0.0824, "rho": 2.2579, "theo": 81.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.76, "last_trade_time": "2026-08-13T11:27:43", "percent_change": 0.0, "prev_day_close": 82.004997253418}, {"option": "SPY270129P00709000", "bid": 11.59, "bid_size": 139.0, "ask": 11.67, "ask_size": 139.0, "iv": 0.1902, "open_interest": 1.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0031, "vega": 1.4435, "theta": -0.0894, "rho": -0.6241, "theo": 11.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-26T10:22:16", "percent_change": 0.0, "prev_day_close": 11.5300002098084}, {"option": "SPY270129C00710000", "bid": 78.96, "bid_size": 10.0, "ask": 82.18, "ask_size": 61.0, "iv": 0.1903, "open_interest": 19.0, "volume": 0.0, "delta": 0.796, "gamma": 0.003, "vega": 1.4281, "theta": -0.0827, "rho": 2.2536, "theo": 80.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.01, "last_trade_time": "2026-08-20T11:34:18", "percent_change": 0.0, "prev_day_close": 81.1399993896484}, {"option": "SPY270129P00710000", "bid": 11.73, "bid_size": 139.0, "ask": 11.81, "ask_size": 139.0, "iv": 0.1895, "open_interest": 86.0, "volume": 2.0, "delta": -0.2118, "gamma": 0.0031, "vega": 1.4536, "theta": -0.0897, "rho": -0.63, "theo": 11.7524, "change": 0.3, "open": 12.04, "high": 12.04, "low": 11.97, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-08-28T13:14:57", "percent_change": 2.57069, "prev_day_close": 11.6700000762939}, {"option": "SPY270129C00711000", "bid": 78.11, "bid_size": 10.0, "ask": 81.33, "ask_size": 60.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.003, "vega": 1.4381, "theta": -0.083, "rho": 2.2492, "theo": 79.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8699989318848}, {"option": "SPY270129P00711000", "bid": 11.87, "bid_size": 75.0, "ask": 11.94, "ask_size": 75.0, "iv": 0.1887, "open_interest": 2.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0032, "vega": 1.4624, "theta": -0.09, "rho": -0.6398, "theo": 11.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-26T15:52:49", "percent_change": 0.0, "prev_day_close": 11.8099999427795}, {"option": "SPY270129C00712000", "bid": 77.26, "bid_size": 10.0, "ask": 80.49, "ask_size": 60.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0031, "vega": 1.4482, "theta": -0.0834, "rho": 2.2446, "theo": 78.7316, "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": 79.4650001525879}, {"option": "SPY270129P00712000", "bid": 12.01, "bid_size": 75.0, "ask": 12.08, "ask_size": 75.0, "iv": 0.188, "open_interest": 1.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0032, "vega": 1.471, "theta": -0.0904, "rho": -0.6466, "theo": 12.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-26T15:54:01", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SPY270129C00713000", "bid": 76.42, "bid_size": 10.0, "ask": 79.64, "ask_size": 60.0, "iv": 0.1881, "open_interest": 1.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0031, "vega": 1.4582, "theta": -0.0837, "rho": 2.2399, "theo": 77.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.28, "last_trade_time": "2026-08-18T12:45:46", "percent_change": 0.0, "prev_day_close": 79.189998626709}, {"option": "SPY270129P00713000", "bid": 12.15, "bid_size": 139.0, "ask": 12.23, "ask_size": 139.0, "iv": 0.1872, "open_interest": 1.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0032, "vega": 1.4799, "theta": -0.0907, "rho": -0.6528, "theo": 12.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-08-26T15:54:40", "percent_change": 0.0, "prev_day_close": 12.0900001525879}, {"option": "SPY270129C00714000", "bid": 75.57, "bid_size": 10.0, "ask": 78.8, "ask_size": 60.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0031, "vega": 1.4683, "theta": -0.084, "rho": 2.235, "theo": 77.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3850021362305}, {"option": "SPY270129P00714000", "bid": 12.29, "bid_size": 138.0, "ask": 12.37, "ask_size": 138.0, "iv": 0.1864, "open_interest": 49.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0033, "vega": 1.4889, "theta": -0.091, "rho": -0.6594, "theo": 12.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-08-26T15:54:40", "percent_change": 0.0, "prev_day_close": 12.2300000190735}, {"option": "SPY270129C00715000", "bid": 74.73, "bid_size": 10.0, "ask": 77.96, "ask_size": 60.0, "iv": 0.1866, "open_interest": 3.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0032, "vega": 1.4784, "theta": -0.0843, "rho": 2.23, "theo": 76.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.49, "last_trade_time": "2026-08-21T09:54:53", "percent_change": 0.0, "prev_day_close": 76.9449996948242}, {"option": "SPY270129P00715000", "bid": 12.44, "bid_size": 138.0, "ask": 12.52, "ask_size": 138.0, "iv": 0.1857, "open_interest": 4.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0033, "vega": 1.4984, "theta": -0.0913, "rho": -0.666, "theo": 12.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-08-27T14:55:04", "percent_change": 0.0, "prev_day_close": 12.3800001144409}, {"option": "SPY270129C00716000", "bid": 73.89, "bid_size": 10.0, "ask": 77.12, "ask_size": 59.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0032, "vega": 1.4885, "theta": -0.0846, "rho": 2.2248, "theo": 75.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1049995422363}, {"option": "SPY270129P00716000", "bid": 12.59, "bid_size": 138.0, "ask": 12.67, "ask_size": 138.0, "iv": 0.185, "open_interest": 5.0, "volume": 1.0, "delta": -0.2281, "gamma": 0.0034, "vega": 1.5091, "theta": -0.0917, "rho": -0.6728, "theo": 12.6173, "change": 0.2, "open": 12.73, "high": 12.73, "low": 12.73, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-08-28T14:23:23", "percent_change": 1.59617, "prev_day_close": 12.5300002098084}, {"option": "SPY270129C00717000", "bid": 73.06, "bid_size": 10.0, "ask": 76.29, "ask_size": 59.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0032, "vega": 1.4986, "theta": -0.0849, "rho": 2.2195, "theo": 74.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.870002746582}, {"option": "SPY270129P00717000", "bid": 12.74, "bid_size": 138.0, "ask": 12.82, "ask_size": 138.0, "iv": 0.1842, "open_interest": 1.0, "volume": 1.0, "delta": -0.2309, "gamma": 0.0034, "vega": 1.5202, "theta": -0.092, "rho": -0.6795, "theo": 12.768, "change": 0.12, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-28T15:18:14", "percent_change": 0.946374, "prev_day_close": 12.6799998283386}, {"option": "SPY270129C00718000", "bid": 72.22, "bid_size": 10.0, "ask": 75.45, "ask_size": 59.0, "iv": 0.1844, "open_interest": 10.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0033, "vega": 1.5087, "theta": -0.0852, "rho": 2.2142, "theo": 73.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.59, "last_trade_time": "2026-08-10T10:54:03", "percent_change": 0.0, "prev_day_close": 75.7750015258789}, {"option": "SPY270129P00718000", "bid": 12.89, "bid_size": 138.0, "ask": 12.98, "ask_size": 138.0, "iv": 0.1835, "open_interest": 19.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0034, "vega": 1.5312, "theta": -0.0923, "rho": -0.6871, "theo": 12.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-08-05T13:12:43", "percent_change": 0.0, "prev_day_close": 12.8299999237061}, {"option": "SPY270129C00719000", "bid": 71.39, "bid_size": 10.0, "ask": 74.62, "ask_size": 59.0, "iv": 0.1837, "open_interest": 2.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0033, "vega": 1.5187, "theta": -0.0855, "rho": 2.2087, "theo": 72.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.46, "last_trade_time": "2026-08-26T09:43:34", "percent_change": 0.0, "prev_day_close": 74.2299995422363}, {"option": "SPY270129P00719000", "bid": 13.05, "bid_size": 138.0, "ask": 13.13, "ask_size": 138.0, "iv": 0.1828, "open_interest": 1.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0035, "vega": 1.5417, "theta": -0.0926, "rho": -0.6954, "theo": 13.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.89, "last_trade_time": "2026-08-04T13:05:02", "percent_change": 0.0, "prev_day_close": 12.9900002479553}, {"option": "SPY270129C00720000", "bid": 70.56, "bid_size": 10.0, "ask": 73.79, "ask_size": 20.0, "iv": 0.1829, "open_interest": 12.0, "volume": 3.0, "delta": 0.7698, "gamma": 0.0034, "vega": 1.5287, "theta": -0.0858, "rho": 2.2031, "theo": 72.0292, "change": 2.09, "open": 75.49, "high": 75.49, "low": 75.49, "tick": "up", "last_trade_price": 75.49, "last_trade_time": "2026-08-28T11:46:54", "percent_change": 2.84741, "prev_day_close": 73.3999977111816}, {"option": "SPY270129P00720000", "bid": 13.21, "bid_size": 136.0, "ask": 13.29, "ask_size": 136.0, "iv": 0.1821, "open_interest": 92.0, "volume": 5.0, "delta": -0.2397, "gamma": 0.0035, "vega": 1.5527, "theta": -0.0929, "rho": -0.7038, "theo": 13.2359, "change": 0.04, "open": 12.5, "high": 13.19, "low": 12.45, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-08-28T15:39:22", "percent_change": 0.304182, "prev_day_close": 13.1500000953674}, {"option": "SPY270129C00721000", "bid": 69.73, "bid_size": 10.0, "ask": 72.97, "ask_size": 58.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0034, "vega": 1.5387, "theta": -0.0861, "rho": 2.1974, "theo": 71.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2649993896484}, {"option": "SPY270129P00721000", "bid": 13.37, "bid_size": 136.0, "ask": 13.45, "ask_size": 74.0, "iv": 0.1814, "open_interest": 102.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0036, "vega": 1.5627, "theta": -0.0932, "rho": -0.71, "theo": 13.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-08-26T12:37:33", "percent_change": 0.0, "prev_day_close": 13.3099999427795}, {"option": "SPY270129C00722000", "bid": 68.9, "bid_size": 10.0, "ask": 72.15, "ask_size": 58.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0034, "vega": 1.5486, "theta": -0.0864, "rho": 2.1916, "theo": 70.3759, "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": 71.7800025939941}, {"option": "SPY270129P00722000", "bid": 13.53, "bid_size": 136.0, "ask": 13.62, "ask_size": 136.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0036, "vega": 1.5727, "theta": -0.0935, "rho": -0.7174, "theo": 13.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4699997901916}, {"option": "SPY270129C00723000", "bid": 68.08, "bid_size": 10.0, "ask": 71.32, "ask_size": 20.0, "iv": 0.1807, "open_interest": 2.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0035, "vega": 1.5585, "theta": -0.0867, "rho": 2.1858, "theo": 69.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.66, "last_trade_time": "2026-08-05T10:31:17", "percent_change": 0.0, "prev_day_close": 70.9650001525879}, {"option": "SPY270129P00723000", "bid": 13.7, "bid_size": 136.0, "ask": 13.78, "ask_size": 74.0, "iv": 0.1799, "open_interest": 1.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0036, "vega": 1.5827, "theta": -0.0938, "rho": -0.7276, "theo": 13.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.01, "last_trade_time": "2026-08-24T09:33:10", "percent_change": 0.0, "prev_day_close": 13.6399998664856}, {"option": "SPY270129C00724000", "bid": 67.25, "bid_size": 10.0, "ask": 70.5, "ask_size": 20.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0035, "vega": 1.5684, "theta": -0.087, "rho": 2.1798, "theo": 68.7322, "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": 70.1349983215332}, {"option": "SPY270129P00724000", "bid": 13.87, "bid_size": 136.0, "ask": 13.95, "ask_size": 74.0, "iv": 0.1792, "open_interest": 3.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0037, "vega": 1.5921, "theta": -0.0941, "rho": -0.734, "theo": 13.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-08-27T15:25:21", "percent_change": 0.0, "prev_day_close": 13.8099999427795}, {"option": "SPY270129C00725000", "bid": 66.43, "bid_size": 1.0, "ask": 69.69, "ask_size": 58.0, "iv": 0.1793, "open_interest": 15.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0035, "vega": 1.5784, "theta": -0.0873, "rho": 2.1737, "theo": 67.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.76, "last_trade_time": "2026-08-21T13:46:25", "percent_change": 0.0, "prev_day_close": 69.3050003051758}, {"option": "SPY270129P00725000", "bid": 14.04, "bid_size": 135.0, "ask": 14.13, "ask_size": 135.0, "iv": 0.1784, "open_interest": 96.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0037, "vega": 1.6021, "theta": -0.0944, "rho": -0.7412, "theo": 14.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2026-08-27T14:58:36", "percent_change": 0.0, "prev_day_close": 13.9800000190735}, {"option": "SPY270129C00726000", "bid": 65.62, "bid_size": 1.0, "ask": 68.87, "ask_size": 19.0, "iv": 0.1785, "open_interest": 17.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0036, "vega": 1.5883, "theta": -0.0875, "rho": 2.1675, "theo": 67.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.34, "last_trade_time": "2026-08-25T14:10:22", "percent_change": 0.0, "prev_day_close": 68.5149993896484}, {"option": "SPY270129P00726000", "bid": 14.21, "bid_size": 135.0, "ask": 14.3, "ask_size": 135.0, "iv": 0.1777, "open_interest": 3.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0038, "vega": 1.612, "theta": -0.0947, "rho": -0.7488, "theo": 14.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-27T12:24:56", "percent_change": 0.0, "prev_day_close": 14.1449999809265}, {"option": "SPY270129C00727000", "bid": 64.8, "bid_size": 1.0, "ask": 68.06, "ask_size": 19.0, "iv": 0.1778, "open_interest": 16.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0036, "vega": 1.5982, "theta": -0.0878, "rho": 2.1611, "theo": 66.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.66, "last_trade_time": "2026-08-05T10:30:17", "percent_change": 0.0, "prev_day_close": 67.7050018310547}, {"option": "SPY270129P00727000", "bid": 14.39, "bid_size": 135.0, "ask": 14.48, "ask_size": 135.0, "iv": 0.177, "open_interest": 19.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0038, "vega": 1.6231, "theta": -0.095, "rho": -0.7563, "theo": 14.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-24T11:22:49", "percent_change": 0.0, "prev_day_close": 14.3299999237061}, {"option": "SPY270129C00728000", "bid": 63.99, "bid_size": 1.0, "ask": 67.26, "ask_size": 57.0, "iv": 0.1771, "open_interest": 1.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0036, "vega": 1.6082, "theta": -0.0881, "rho": 2.1546, "theo": 65.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.63, "last_trade_time": "2026-08-10T10:12:16", "percent_change": 0.0, "prev_day_close": 67.560001373291}, {"option": "SPY270129P00728000", "bid": 14.57, "bid_size": 135.0, "ask": 14.66, "ask_size": 135.0, "iv": 0.1762, "open_interest": 1.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0038, "vega": 1.6339, "theta": -0.0953, "rho": -0.7669, "theo": 14.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-08-19T12:04:33", "percent_change": 0.0, "prev_day_close": 14.5099997520447}, {"option": "SPY270129C00729000", "bid": 63.18, "bid_size": 1.0, "ask": 66.45, "ask_size": 57.0, "iv": 0.1764, "open_interest": 4.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0037, "vega": 1.6181, "theta": -0.0883, "rho": 2.1479, "theo": 64.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.55, "last_trade_time": "2026-08-24T12:08:19", "percent_change": 0.0, "prev_day_close": 66.7550010681152}, {"option": "SPY270129P00729000", "bid": 14.75, "bid_size": 135.0, "ask": 14.84, "ask_size": 73.0, "iv": 0.1755, "open_interest": 26.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0039, "vega": 1.644, "theta": -0.0956, "rho": -0.7747, "theo": 14.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.26, "last_trade_time": "2026-08-05T10:47:14", "percent_change": 0.0, "prev_day_close": 14.6949996948242}, {"option": "SPY270129C00730000", "bid": 62.38, "bid_size": 10.0, "ask": 65.65, "ask_size": 57.0, "iv": 0.1757, "open_interest": 46.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0037, "vega": 1.6281, "theta": -0.0886, "rho": 2.141, "theo": 63.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.34, "last_trade_time": "2026-08-21T11:53:53", "percent_change": 0.0, "prev_day_close": 65.3150005340576}, {"option": "SPY270129P00730000", "bid": 14.94, "bid_size": 135.0, "ask": 15.03, "ask_size": 135.0, "iv": 0.1748, "open_interest": 63.0, "volume": 1.0, "delta": -0.2716, "gamma": 0.0039, "vega": 1.653, "theta": -0.0959, "rho": -0.7867, "theo": 14.9644, "change": -0.88, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-28T11:00:52", "percent_change": -5.91398, "prev_day_close": 14.8800001144409}, {"option": "SPY270129C00731000", "bid": 61.57, "bid_size": 1.0, "ask": 64.85, "ask_size": 57.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0038, "vega": 1.6381, "theta": -0.0888, "rho": 2.1339, "theo": 63.0594, "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": 65.1649971008301}, {"option": "SPY270129P00731000", "bid": 15.13, "bid_size": 134.0, "ask": 15.22, "ask_size": 134.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.004, "vega": 1.6616, "theta": -0.0962, "rho": -0.7947, "theo": 15.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-08-27T12:50:23", "percent_change": 0.0, "prev_day_close": 15.0700001716614}, {"option": "SPY270129C00732000", "bid": 60.77, "bid_size": 1.0, "ask": 64.05, "ask_size": 57.0, "iv": 0.1742, "open_interest": 3.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0038, "vega": 1.6481, "theta": -0.0891, "rho": 2.1266, "theo": 62.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-08-26T09:43:34", "percent_change": 0.0, "prev_day_close": 64.3750019073486}, {"option": "SPY270129P00732000", "bid": 15.32, "bid_size": 134.0, "ask": 15.41, "ask_size": 72.0, "iv": 0.1734, "open_interest": 1.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.004, "vega": 1.6703, "theta": -0.0964, "rho": -0.8012, "theo": 15.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-08-25T09:45:44", "percent_change": 0.0, "prev_day_close": 15.2599997520447}, {"option": "SPY270129C00733000", "bid": 59.98, "bid_size": 1.0, "ask": 63.26, "ask_size": 56.0, "iv": 0.1736, "open_interest": 2.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0038, "vega": 1.6581, "theta": -0.0893, "rho": 2.1191, "theo": 61.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.39, "last_trade_time": "2026-08-21T09:47:32", "percent_change": 0.0, "prev_day_close": 63.5550003051758}, {"option": "SPY270129P00733000", "bid": 15.52, "bid_size": 134.0, "ask": 15.61, "ask_size": 134.0, "iv": 0.1727, "open_interest": 8.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0041, "vega": 1.6789, "theta": -0.0967, "rho": -0.8086, "theo": 15.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.24, "last_trade_time": "2026-08-05T10:57:22", "percent_change": 0.0, "prev_day_close": 15.4549999237061}, {"option": "SPY270129C00734000", "bid": 59.18, "bid_size": 1.0, "ask": 62.46, "ask_size": 19.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0039, "vega": 1.668, "theta": -0.0896, "rho": 2.1114, "theo": 60.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.65, "last_trade_time": "2026-08-03T10:36:36", "percent_change": 0.0, "prev_day_close": 62.1450004577637}, {"option": "SPY270129P00734000", "bid": 15.72, "bid_size": 134.0, "ask": 15.81, "ask_size": 134.0, "iv": 0.172, "open_interest": 3.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0041, "vega": 1.6881, "theta": -0.097, "rho": -0.816, "theo": 15.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.03, "last_trade_time": "2026-08-24T12:10:30", "percent_change": 0.0, "prev_day_close": 15.6549997329712}, {"option": "SPY270129C00735000", "bid": 58.39, "bid_size": 10.0, "ask": 61.68, "ask_size": 56.0, "iv": 0.1722, "open_interest": 15.0, "volume": 1.0, "delta": 0.7233, "gamma": 0.0039, "vega": 1.6779, "theta": -0.0898, "rho": 2.1035, "theo": 59.8795, "change": 0.05, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-28T10:33:31", "percent_change": 0.0807121, "prev_day_close": 61.9499988555908}, {"option": "SPY270129P00735000", "bid": 15.92, "bid_size": 134.0, "ask": 16.01, "ask_size": 72.0, "iv": 0.1713, "open_interest": 212.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0042, "vega": 1.6982, "theta": -0.0972, "rho": -0.8239, "theo": 15.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-08-27T15:24:09", "percent_change": 0.0, "prev_day_close": 15.8550000190735}, {"option": "SPY270129C00736000", "bid": 57.6, "bid_size": 1.0, "ask": 60.89, "ask_size": 56.0, "iv": 0.1714, "open_interest": 2.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.004, "vega": 1.6877, "theta": -0.09, "rho": 2.0955, "theo": 59.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.52, "last_trade_time": "2026-08-25T10:30:36", "percent_change": 0.0, "prev_day_close": 60.5200004577637}, {"option": "SPY270129P00736000", "bid": 16.13, "bid_size": 72.0, "ask": 16.22, "ask_size": 134.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0042, "vega": 1.7092, "theta": -0.0975, "rho": -0.8331, "theo": 16.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-08-27T12:50:23", "percent_change": 0.0, "prev_day_close": 16.0650005340576}, {"option": "SPY270129C00737000", "bid": 56.82, "bid_size": 1.0, "ask": 60.11, "ask_size": 56.0, "iv": 0.1708, "open_interest": 12.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.004, "vega": 1.6975, "theta": -0.0902, "rho": 2.0873, "theo": 58.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.48, "last_trade_time": "2026-08-25T10:33:17", "percent_change": 0.0, "prev_day_close": 60.3599987030029}, {"option": "SPY270129P00737000", "bid": 16.33, "bid_size": 133.0, "ask": 16.43, "ask_size": 133.0, "iv": 0.1699, "open_interest": 2.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0042, "vega": 1.7199, "theta": -0.0978, "rho": -0.8412, "theo": 16.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-08-12T10:31:13", "percent_change": 0.0, "prev_day_close": 16.2699995040894}, {"option": "SPY270129C00738000", "bid": 56.04, "bid_size": 1.0, "ask": 59.33, "ask_size": 56.0, "iv": 0.17, "open_interest": 15.0, "volume": 1.0, "delta": 0.7128, "gamma": 0.004, "vega": 1.7071, "theta": -0.0904, "rho": 2.079, "theo": 57.5271, "change": -0.47, "open": 59.12, "high": 59.12, "low": 59.12, "tick": "up", "last_trade_price": 59.12, "last_trade_time": "2026-08-28T11:49:41", "percent_change": -0.788723, "prev_day_close": 59.5900001525879}, {"option": "SPY270129P00738000", "bid": 16.55, "bid_size": 133.0, "ask": 16.64, "ask_size": 133.0, "iv": 0.1692, "open_interest": 6.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0043, "vega": 1.729, "theta": -0.098, "rho": -0.8508, "theo": 16.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-08-14T10:32:18", "percent_change": 0.0, "prev_day_close": 16.4850006103516}, {"option": "SPY270129C00739000", "bid": 55.26, "bid_size": 1.0, "ask": 58.55, "ask_size": 56.0, "iv": 0.1693, "open_interest": 9.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0041, "vega": 1.7167, "theta": -0.0906, "rho": 2.0706, "theo": 56.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.88, "last_trade_time": "2026-08-25T10:30:04", "percent_change": 0.0, "prev_day_close": 58.795000076294}, {"option": "SPY270129P00739000", "bid": 16.76, "bid_size": 133.0, "ask": 16.86, "ask_size": 133.0, "iv": 0.1685, "open_interest": 32.0, "volume": 2.0, "delta": -0.3047, "gamma": 0.0043, "vega": 1.7384, "theta": -0.0983, "rho": -0.8582, "theo": 16.7947, "change": -0.015, "open": 16.68, "high": 16.68, "low": 16.68, "tick": "no_change", "last_trade_price": 16.68, "last_trade_time": "2026-08-28T15:40:06", "percent_change": -0.0898454, "prev_day_close": 16.6949996948242}, {"option": "SPY270129C00740000", "bid": 54.48, "bid_size": 1.0, "ask": 57.77, "ask_size": 10.0, "iv": 0.1686, "open_interest": 319.0, "volume": 301.0, "delta": 0.7056, "gamma": 0.0041, "vega": 1.7261, "theta": -0.0908, "rho": 2.0621, "theo": 55.9752, "change": -1.97, "open": 59.0, "high": 59.0, "low": 56.0, "tick": "up", "last_trade_price": 56.01, "last_trade_time": "2026-08-28T13:16:40", "percent_change": -3.39772, "prev_day_close": 57.9799995422363}, {"option": "SPY270129P00740000", "bid": 16.98, "bid_size": 133.0, "ask": 17.08, "ask_size": 133.0, "iv": 0.1678, "open_interest": 41.0, "volume": 6.0, "delta": -0.3086, "gamma": 0.0044, "vega": 1.7485, "theta": -0.0986, "rho": -0.8673, "theo": 17.0145, "change": 0.005, "open": 16.02, "high": 17.33, "low": 16.01, "tick": "no_change", "last_trade_price": 16.92, "last_trade_time": "2026-08-28T15:40:06", "percent_change": 0.0295598, "prev_day_close": 16.914999961853}, {"option": "SPY270129C00741000", "bid": 53.71, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.1679, "open_interest": 8.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0042, "vega": 1.7354, "theta": -0.091, "rho": 2.0535, "theo": 55.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.33, "last_trade_time": "2026-08-25T14:10:22", "percent_change": 0.0, "prev_day_close": 57.2199993133545}, {"option": "SPY270129P00741000", "bid": 17.21, "bid_size": 133.0, "ask": 17.3, "ask_size": 72.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0044, "vega": 1.757, "theta": -0.0988, "rho": -0.8776, "theo": 17.239, "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": 17.1350002288818}, {"option": "SPY270129C00742000", "bid": 52.94, "bid_size": 1.0, "ask": 56.23, "ask_size": 1.0, "iv": 0.1672, "open_interest": 2.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0042, "vega": 1.7447, "theta": -0.0912, "rho": 2.0447, "theo": 54.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.77, "last_trade_time": "2026-08-11T11:14:13", "percent_change": 0.0, "prev_day_close": 55.3600006103516}, {"option": "SPY270129P00742000", "bid": 17.44, "bid_size": 71.0, "ask": 17.53, "ask_size": 132.0, "iv": 0.1665, "open_interest": 119.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0045, "vega": 1.765, "theta": -0.099, "rho": -0.8855, "theo": 17.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-08-17T11:23:06", "percent_change": 0.0, "prev_day_close": 17.3649997711182}, {"option": "SPY270129C00743000", "bid": 52.17, "bid_size": 1.0, "ask": 55.47, "ask_size": 1.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0042, "vega": 1.7538, "theta": -0.0914, "rho": 2.0358, "theo": 53.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-07-28T11:50:18", "percent_change": 0.0, "prev_day_close": 55.1650009155273}, {"option": "SPY270129P00743000", "bid": 17.67, "bid_size": 71.0, "ask": 17.76, "ask_size": 71.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0045, "vega": 1.7737, "theta": -0.0993, "rho": -0.8952, "theo": 17.699, "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": 17.5949993133545}, {"option": "SPY270129C00744000", "bid": 51.41, "bid_size": 1.0, "ask": 54.71, "ask_size": 1.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0043, "vega": 1.763, "theta": -0.0916, "rho": 2.0268, "theo": 52.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "SPY270129P00744000", "bid": 17.9, "bid_size": 132.0, "ask": 18.0, "ask_size": 132.0, "iv": 0.1651, "open_interest": 1.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0046, "vega": 1.7832, "theta": -0.0995, "rho": -0.9038, "theo": 17.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-07-31T10:09:20", "percent_change": 0.0, "prev_day_close": 17.8300008773804}, {"option": "SPY270129C00745000", "bid": 50.65, "bid_size": 1.0, "ask": 53.95, "ask_size": 1.0, "iv": 0.1651, "open_interest": 45.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0043, "vega": 1.772, "theta": -0.0917, "rho": 2.0176, "theo": 52.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.51, "last_trade_time": "2026-08-25T10:34:08", "percent_change": 0.0, "prev_day_close": 53.6450004577637}, {"option": "SPY270129P00745000", "bid": 18.14, "bid_size": 130.0, "ask": 18.24, "ask_size": 130.0, "iv": 0.1644, "open_interest": 88.0, "volume": 16.0, "delta": -0.3292, "gamma": 0.0046, "vega": 1.7921, "theta": -0.0997, "rho": -0.9156, "theo": 18.1733, "change": 0.105, "open": 17.85, "high": 18.17, "low": 17.84, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-08-28T12:17:45", "percent_change": 0.581231, "prev_day_close": 18.0650005340576}, {"option": "SPY270129C00746000", "bid": 49.89, "bid_size": 1.0, "ask": 53.19, "ask_size": 1.0, "iv": 0.1644, "open_interest": 11.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0044, "vega": 1.781, "theta": -0.0919, "rho": 2.0082, "theo": 51.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-08-04T12:10:35", "percent_change": 0.0, "prev_day_close": 53.4799995422363}, {"option": "SPY270129P00746000", "bid": 18.38, "bid_size": 130.0, "ask": 18.48, "ask_size": 70.0, "iv": 0.1638, "open_interest": 6.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0047, "vega": 1.8017, "theta": -0.1, "rho": -0.9228, "theo": 18.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-08-13T14:40:52", "percent_change": 0.0, "prev_day_close": 18.3100004196167}, {"option": "SPY270129C00747000", "bid": 49.14, "bid_size": 1.0, "ask": 52.44, "ask_size": 1.0, "iv": 0.1638, "open_interest": 16.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0044, "vega": 1.7899, "theta": -0.092, "rho": 1.9986, "theo": 50.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-07-31T13:52:24", "percent_change": 0.0, "prev_day_close": 52.1400012969971}, {"option": "SPY270129P00747000", "bid": 18.63, "bid_size": 129.0, "ask": 18.73, "ask_size": 129.0, "iv": 0.1631, "open_interest": 7.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0047, "vega": 1.8101, "theta": -0.1002, "rho": -0.9371, "theo": 18.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-08-25T14:37:36", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SPY270129C00748000", "bid": 48.4, "bid_size": 1.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.1631, "open_interest": 20.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0044, "vega": 1.7987, "theta": -0.0922, "rho": 1.9887, "theo": 49.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.18, "last_trade_time": "2026-07-28T09:39:42", "percent_change": 0.0, "prev_day_close": 51.4150009155273}, {"option": "SPY270129P00748000", "bid": 18.88, "bid_size": 129.0, "ask": 18.98, "ask_size": 70.0, "iv": 0.1624, "open_interest": 123.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0048, "vega": 1.8173, "theta": -0.1004, "rho": -0.9449, "theo": 18.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-25T15:53:39", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SPY270129C00749000", "bid": 47.65, "bid_size": 10.0, "ask": 50.96, "ask_size": 1.0, "iv": 0.1624, "open_interest": 40.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0045, "vega": 1.8075, "theta": -0.0923, "rho": 1.9786, "theo": 49.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.27, "last_trade_time": "2026-07-28T09:42:53", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "SPY270129P00749000", "bid": 19.14, "bid_size": 129.0, "ask": 19.24, "ask_size": 129.0, "iv": 0.1617, "open_interest": 70.0, "volume": 3.0, "delta": -0.3466, "gamma": 0.0048, "vega": 1.8243, "theta": -0.1006, "rho": -0.9528, "theo": 19.1736, "change": 0.48, "open": 19.54, "high": 19.54, "low": 19.54, "tick": "no_change", "last_trade_price": 19.54, "last_trade_time": "2026-08-28T13:00:54", "percent_change": 2.51836, "prev_day_close": 19.0600004196167}, {"option": "SPY270129C00750000", "bid": 46.91, "bid_size": 10.0, "ask": 50.22, "ask_size": 1.0, "iv": 0.1617, "open_interest": 173.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0045, "vega": 1.8161, "theta": -0.0924, "rho": 1.9682, "theo": 48.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.73, "last_trade_time": "2026-08-25T10:34:39", "percent_change": 0.0, "prev_day_close": 49.9149990081787}, {"option": "SPY270129P00750000", "bid": 19.4, "bid_size": 128.0, "ask": 19.5, "ask_size": 69.0, "iv": 0.1611, "open_interest": 170.0, "volume": 406.0, "delta": -0.3511, "gamma": 0.0049, "vega": 1.8312, "theta": -0.1008, "rho": -0.9583, "theo": 19.4339, "change": -0.01, "open": 18.62, "high": 19.84, "low": 18.2, "tick": "down", "last_trade_price": 19.31, "last_trade_time": "2026-08-28T15:28:45", "percent_change": -0.0517632, "prev_day_close": 19.3200006484985}, {"option": "SPY270129C00751000", "bid": 46.18, "bid_size": 1.0, "ask": 49.48, "ask_size": 1.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0046, "vega": 1.8247, "theta": -0.0925, "rho": 1.9576, "theo": 47.6946, "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": 49.1750011444092}, {"option": "SPY270129P00751000", "bid": 19.66, "bid_size": 128.0, "ask": 19.77, "ask_size": 128.0, "iv": 0.1604, "open_interest": 115.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0049, "vega": 1.8385, "theta": -0.101, "rho": -0.9651, "theo": 19.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-08-27T12:31:22", "percent_change": 0.0, "prev_day_close": 19.5800008773804}, {"option": "SPY270129C00752000", "bid": 45.45, "bid_size": 1.0, "ask": 48.75, "ask_size": 1.0, "iv": 0.1604, "open_interest": 1.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0046, "vega": 1.8331, "theta": -0.0926, "rho": 1.9468, "theo": 46.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.78, "last_trade_time": "2026-08-24T12:21:23", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "SPY270129P00752000", "bid": 19.93, "bid_size": 128.0, "ask": 20.04, "ask_size": 128.0, "iv": 0.1598, "open_interest": 170.0, "volume": 8.0, "delta": -0.3603, "gamma": 0.005, "vega": 1.847, "theta": -0.1012, "rho": -0.9745, "theo": 19.9668, "change": 0.27, "open": 20.13, "high": 20.13, "low": 20.12, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-08-28T13:55:17", "percent_change": 1.3602, "prev_day_close": 19.8499994277954}, {"option": "SPY270129C00753000", "bid": 44.73, "bid_size": 10.0, "ask": 48.03, "ask_size": 1.0, "iv": 0.1598, "open_interest": 18.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0046, "vega": 1.8413, "theta": -0.0927, "rho": 1.9358, "theo": 46.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-07-31T15:20:01", "percent_change": 0.0, "prev_day_close": 47.7200012207031}, {"option": "SPY270129P00753000", "bid": 20.21, "bid_size": 127.0, "ask": 20.32, "ask_size": 127.0, "iv": 0.1592, "open_interest": 139.0, "volume": 7.0, "delta": -0.365, "gamma": 0.005, "vega": 1.8554, "theta": -0.1014, "rho": -0.9824, "theo": 20.2416, "change": 0.04, "open": 20.34, "high": 20.34, "low": 20.16, "tick": "down", "last_trade_price": 20.16, "last_trade_time": "2026-08-28T15:22:16", "percent_change": 0.198808, "prev_day_close": 20.1199998855591}, {"option": "SPY270129C00754000", "bid": 44.0, "bid_size": 10.0, "ask": 47.31, "ask_size": 1.0, "iv": 0.1591, "open_interest": 5.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0047, "vega": 1.8494, "theta": -0.0928, "rho": 1.9247, "theo": 45.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-11T11:05:45", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SPY270129P00754000", "bid": 20.49, "bid_size": 127.0, "ask": 20.6, "ask_size": 127.0, "iv": 0.1585, "open_interest": 29.0, "volume": 4.0, "delta": -0.3698, "gamma": 0.0051, "vega": 1.8625, "theta": -0.1016, "rho": -0.9959, "theo": 20.5219, "change": 0.04, "open": 20.44, "high": 20.44, "low": 20.44, "tick": "up", "last_trade_price": 20.44, "last_trade_time": "2026-08-28T15:23:00", "percent_change": 0.196076, "prev_day_close": 20.4000005722046}, {"option": "SPY270129C00755000", "bid": 43.28, "bid_size": 1.0, "ask": 46.59, "ask_size": 1.0, "iv": 0.1584, "open_interest": 136.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0047, "vega": 1.8573, "theta": -0.0928, "rho": 1.9134, "theo": 44.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.51, "last_trade_time": "2026-08-12T13:57:21", "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "SPY270129P00755000", "bid": 20.77, "bid_size": 127.0, "ask": 20.88, "ask_size": 127.0, "iv": 0.1578, "open_interest": 135.0, "volume": 4.0, "delta": -0.3746, "gamma": 0.0051, "vega": 1.8692, "theta": -0.1018, "rho": -1.0022, "theo": 20.8066, "change": 0.21, "open": 20.89, "high": 20.89, "low": 20.89, "tick": "up", "last_trade_price": 20.89, "last_trade_time": "2026-08-28T15:05:19", "percent_change": 1.01548, "prev_day_close": 20.6799993515015}, {"option": "SPY270129C00756000", "bid": 42.58, "bid_size": 10.0, "ask": 45.88, "ask_size": 1.0, "iv": 0.1578, "open_interest": 13.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0048, "vega": 1.865, "theta": -0.0929, "rho": 1.9021, "theo": 44.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.86, "last_trade_time": "2026-08-25T16:10:53", "percent_change": 0.0, "prev_day_close": 45.5650005340576}, {"option": "SPY270129P00756000", "bid": 21.06, "bid_size": 126.0, "ask": 21.17, "ask_size": 126.0, "iv": 0.1572, "open_interest": 15.0, "volume": 5.0, "delta": -0.3795, "gamma": 0.0052, "vega": 1.8767, "theta": -0.102, "rho": -1.0104, "theo": 21.0968, "change": 0.095, "open": 21.34, "high": 21.34, "low": 21.06, "tick": "down", "last_trade_price": 21.06, "last_trade_time": "2026-08-28T15:20:37", "percent_change": 0.453135, "prev_day_close": 20.9650001525879}, {"option": "SPY270129C00757000", "bid": 41.86, "bid_size": 1.0, "ask": 45.17, "ask_size": 1.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0048, "vega": 1.8725, "theta": -0.093, "rho": 1.8906, "theo": 43.3842, "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": 44.8549995422363}, {"option": "SPY270129P00757000", "bid": 21.35, "bid_size": 126.0, "ask": 21.46, "ask_size": 68.0, "iv": 0.1565, "open_interest": 297.0, "volume": 4.0, "delta": -0.3845, "gamma": 0.0052, "vega": 1.8825, "theta": -0.1021, "rho": -1.025, "theo": 21.3927, "change": 0.105, "open": 21.36, "high": 21.36, "low": 21.36, "tick": "no_change", "last_trade_price": 21.36, "last_trade_time": "2026-08-28T15:20:33", "percent_change": 0.494005, "prev_day_close": 21.2549991607666}, {"option": "SPY270129C00758000", "bid": 41.16, "bid_size": 10.0, "ask": 44.46, "ask_size": 1.0, "iv": 0.1565, "open_interest": 63.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0048, "vega": 1.8798, "theta": -0.093, "rho": 1.879, "theo": 42.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.03, "last_trade_time": "2026-08-07T10:58:45", "percent_change": 0.0, "prev_day_close": 44.1550006866455}, {"option": "SPY270129P00758000", "bid": 21.65, "bid_size": 126.0, "ask": 21.77, "ask_size": 126.0, "iv": 0.1559, "open_interest": 17.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0053, "vega": 1.8887, "theta": -0.1023, "rho": -1.033, "theo": 21.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.34, "last_trade_time": "2026-08-27T12:40:48", "percent_change": 0.0, "prev_day_close": 21.5550003051758}, {"option": "SPY270129C00759000", "bid": 40.45, "bid_size": 1.0, "ask": 43.76, "ask_size": 1.0, "iv": 0.1558, "open_interest": 124.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0049, "vega": 1.8869, "theta": -0.093, "rho": 1.8673, "theo": 41.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.63, "last_trade_time": "2026-08-24T10:37:47", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "SPY270129P00759000", "bid": 21.96, "bid_size": 126.0, "ask": 22.07, "ask_size": 126.0, "iv": 0.1553, "open_interest": 19.0, "volume": 3.0, "delta": -0.3946, "gamma": 0.0053, "vega": 1.8943, "theta": -0.1024, "rho": -1.0399, "theo": 21.9975, "change": 0.335, "open": 22.19, "high": 22.19, "low": 22.19, "tick": "up", "last_trade_price": 22.19, "last_trade_time": "2026-08-28T13:00:11", "percent_change": 1.53283, "prev_day_close": 21.8549995422363}, {"option": "SPY270129C00760000", "bid": 39.75, "bid_size": 9.0, "ask": 43.07, "ask_size": 10.0, "iv": 0.1559, "open_interest": 159.0, "volume": 3.0, "delta": 0.623, "gamma": 0.0049, "vega": 1.8938, "theta": -0.0931, "rho": 1.8555, "theo": 41.29, "change": -0.255, "open": 45.89, "high": 46.0, "low": 42.5, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-08-28T12:20:22", "percent_change": -0.59642, "prev_day_close": 42.7549991607666}, {"option": "SPY270129P00760000", "bid": 22.27, "bid_size": 124.0, "ask": 22.38, "ask_size": 67.0, "iv": 0.1547, "open_interest": 268.0, "volume": 9.0, "delta": -0.3997, "gamma": 0.0054, "vega": 1.9008, "theta": -0.1026, "rho": -1.0467, "theo": 22.3076, "change": 0.105, "open": 22.2, "high": 22.51, "low": 22.2, "tick": "down", "last_trade_price": 22.27, "last_trade_time": "2026-08-28T15:20:37", "percent_change": 0.47372, "prev_day_close": 22.164999961853}, {"option": "SPY270129C00761000", "bid": 39.06, "bid_size": 1.0, "ask": 42.38, "ask_size": 1.0, "iv": 0.1546, "open_interest": 17.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.005, "vega": 1.9006, "theta": -0.0931, "rho": 1.8434, "theo": 40.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-08-24T11:29:36", "percent_change": 0.0, "prev_day_close": 42.0650005340576}, {"option": "SPY270129P00761000", "bid": 22.58, "bid_size": 124.0, "ask": 22.7, "ask_size": 124.0, "iv": 0.154, "open_interest": 7.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0054, "vega": 1.9059, "theta": -0.1027, "rho": -1.0598, "theo": 22.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.57, "last_trade_time": "2026-08-27T11:55:30", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "SPY270129C00762000", "bid": 38.7, "bid_size": 2.0, "ask": 41.03, "ask_size": 2.0, "iv": 0.153, "open_interest": 6.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.005, "vega": 1.9071, "theta": -0.0931, "rho": 1.8311, "theo": 39.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-08-20T15:51:17", "percent_change": 0.0, "prev_day_close": 41.3850002288818}, {"option": "SPY270129P00762000", "bid": 22.9, "bid_size": 124.0, "ask": 23.02, "ask_size": 124.0, "iv": 0.1534, "open_interest": 12.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0055, "vega": 1.9132, "theta": -0.1028, "rho": -1.0701, "theo": 22.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-08-27T11:54:42", "percent_change": 0.0, "prev_day_close": 22.789999961853}, {"option": "SPY270129C00763000", "bid": 38.03, "bid_size": 2.0, "ask": 40.35, "ask_size": 2.0, "iv": 0.1524, "open_interest": 66.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.005, "vega": 1.9135, "theta": -0.0931, "rho": 1.8186, "theo": 39.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-26T14:53:29", "percent_change": 0.0, "prev_day_close": 40.7100009918213}, {"option": "SPY270129P00763000", "bid": 23.23, "bid_size": 123.0, "ask": 23.35, "ask_size": 123.0, "iv": 0.1528, "open_interest": 15.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0055, "vega": 1.9171, "theta": -0.103, "rho": -1.0777, "theo": 23.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.24, "last_trade_time": "2026-08-27T12:06:14", "percent_change": 0.0, "prev_day_close": 23.1149997711182}, {"option": "SPY270129C00764000", "bid": 37.36, "bid_size": 10.0, "ask": 39.68, "ask_size": 10.0, "iv": 0.1519, "open_interest": 304.0, "volume": 3.0, "delta": 0.6041, "gamma": 0.0051, "vega": 1.9197, "theta": -0.093, "rho": 1.8057, "theo": 38.565, "change": 3.05, "open": 43.07, "high": 43.07, "low": 43.07, "tick": "up", "last_trade_price": 43.07, "last_trade_time": "2026-08-28T11:01:24", "percent_change": 7.62119, "prev_day_close": 40.0200004577637}, {"option": "SPY270129P00764000", "bid": 23.56, "bid_size": 123.0, "ask": 23.68, "ask_size": 123.0, "iv": 0.1522, "open_interest": 9.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0056, "vega": 1.9202, "theta": -0.1031, "rho": -1.0811, "theo": 23.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-27T11:54:42", "percent_change": 0.0, "prev_day_close": 23.4449996948242}, {"option": "SPY270129C00765000", "bid": 36.7, "bid_size": 126.0, "ask": 39.01, "ask_size": 126.0, "iv": 0.1513, "open_interest": 164.0, "volume": 6.0, "delta": 0.5993, "gamma": 0.0051, "vega": 1.9257, "theta": -0.093, "rho": 1.7926, "theo": 37.8965, "change": 2.895, "open": 42.23, "high": 42.23, "low": 42.23, "tick": "up", "last_trade_price": 42.23, "last_trade_time": "2026-08-28T11:30:56", "percent_change": 7.35986, "prev_day_close": 39.3349990844727}, {"option": "SPY270129P00765000", "bid": 23.9, "bid_size": 123.0, "ask": 24.02, "ask_size": 123.0, "iv": 0.1516, "open_interest": 33.0, "volume": 8.0, "delta": -0.4265, "gamma": 0.0056, "vega": 1.9236, "theta": -0.1033, "rho": -1.0908, "theo": 23.9443, "change": 0.675, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "no_change", "last_trade_price": 24.45, "last_trade_time": "2026-08-28T13:23:50", "percent_change": 2.83912, "prev_day_close": 23.7749996185303}, {"option": "SPY270129C00766000", "bid": 36.05, "bid_size": 2.0, "ask": 38.34, "ask_size": 2.0, "iv": 0.1507, "open_interest": 30.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0052, "vega": 1.9315, "theta": -0.093, "rho": 1.7792, "theo": 37.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.31, "last_trade_time": "2026-08-26T14:46:06", "percent_change": 0.0, "prev_day_close": 38.6849994659424}, {"option": "SPY270129P00766000", "bid": 24.24, "bid_size": 123.0, "ask": 24.37, "ask_size": 123.0, "iv": 0.151, "open_interest": 113.0, "volume": 0.0, "delta": -0.4321, "gamma": 0.0057, "vega": 1.9274, "theta": -0.1034, "rho": -1.097, "theo": 24.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.23, "last_trade_time": "2026-08-27T12:27:21", "percent_change": 0.0, "prev_day_close": 24.1149997711182}, {"option": "SPY270129C00767000", "bid": 35.4, "bid_size": 2.0, "ask": 37.68, "ask_size": 2.0, "iv": 0.1501, "open_interest": 22.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0052, "vega": 1.937, "theta": -0.0929, "rho": 1.7657, "theo": 36.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.01, "last_trade_time": "2026-08-27T14:19:56", "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "SPY270129P00767000", "bid": 24.6, "bid_size": 66.0, "ask": 24.72, "ask_size": 122.0, "iv": 0.1504, "open_interest": 25.0, "volume": 7.0, "delta": -0.4377, "gamma": 0.0058, "vega": 1.9308, "theta": -0.1035, "rho": -1.1069, "theo": 24.6394, "change": 0.86, "open": 24.73, "high": 25.32, "low": 24.73, "tick": "up", "last_trade_price": 25.32, "last_trade_time": "2026-08-28T13:09:29", "percent_change": 3.51594, "prev_day_close": 24.460000038147}, {"option": "SPY270129C00768000", "bid": 34.76, "bid_size": 2.0, "ask": 37.03, "ask_size": 2.0, "iv": 0.1496, "open_interest": 10.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.0052, "vega": 1.9423, "theta": -0.0928, "rho": 1.7519, "theo": 35.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.14, "last_trade_time": "2026-08-18T10:15:34", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "SPY270129P00768000", "bid": 24.95, "bid_size": 122.0, "ask": 25.08, "ask_size": 122.0, "iv": 0.1498, "open_interest": 154.0, "volume": 12.0, "delta": -0.4435, "gamma": 0.0058, "vega": 1.9344, "theta": -0.1036, "rho": -1.1121, "theo": 24.9973, "change": 0.27, "open": 24.63, "high": 25.68, "low": 24.63, "tick": "down", "last_trade_price": 25.08, "last_trade_time": "2026-08-28T13:53:51", "percent_change": 1.08827, "prev_day_close": 24.8100004196167}, {"option": "SPY270129C00769000", "bid": 34.12, "bid_size": 120.0, "ask": 36.38, "ask_size": 120.0, "iv": 0.149, "open_interest": 44.0, "volume": 29.0, "delta": 0.5794, "gamma": 0.0053, "vega": 1.9472, "theta": -0.0927, "rho": 1.738, "theo": 35.2761, "change": -1.12, "open": 39.65, "high": 39.65, "low": 35.47, "tick": "no_change", "last_trade_price": 35.61, "last_trade_time": "2026-08-28T14:34:30", "percent_change": -3.04928, "prev_day_close": 36.7299995422363}, {"option": "SPY270129P00769000", "bid": 25.32, "bid_size": 66.0, "ask": 25.44, "ask_size": 66.0, "iv": 0.1492, "open_interest": 67.0, "volume": 10.0, "delta": -0.4492, "gamma": 0.0058, "vega": 1.9367, "theta": -0.1037, "rho": -1.1246, "theo": 25.3617, "change": 0.37, "open": 23.71, "high": 25.54, "low": 23.71, "tick": "up", "last_trade_price": 25.54, "last_trade_time": "2026-08-28T15:07:13", "percent_change": 1.47, "prev_day_close": 25.1700000762939}, {"option": "SPY270129C00770000", "bid": 34.05, "bid_size": 2.0, "ask": 35.14, "ask_size": 14.0, "iv": 0.1469, "open_interest": 243.0, "volume": 40.0, "delta": 0.5743, "gamma": 0.0053, "vega": 1.952, "theta": -0.0926, "rho": 1.724, "theo": 34.6349, "change": -1.205, "open": 36.89, "high": 37.34, "low": 34.55, "tick": "up", "last_trade_price": 34.84, "last_trade_time": "2026-08-28T15:45:31", "percent_change": -3.34304, "prev_day_close": 36.0450000762939}, {"option": "SPY270129P00770000", "bid": 25.69, "bid_size": 66.0, "ask": 25.81, "ask_size": 66.0, "iv": 0.1486, "open_interest": 212.0, "volume": 17.0, "delta": -0.4547, "gamma": 0.0059, "vega": 1.9391, "theta": -0.1038, "rho": -1.1321, "theo": 25.709, "change": 0.06, "open": 24.03, "high": 26.2, "low": 24.03, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-08-28T15:58:07", "percent_change": 0.234926, "prev_day_close": 25.539999961853}, {"option": "SPY270129C00771000", "bid": 32.86, "bid_size": 126.0, "ask": 35.1, "ask_size": 126.0, "iv": 0.1479, "open_interest": 151.0, "volume": 31.0, "delta": 0.5692, "gamma": 0.0053, "vega": 1.9564, "theta": -0.0925, "rho": 1.71, "theo": 33.9993, "change": -1.405, "open": 35.7, "high": 38.03, "low": 34.02, "tick": "down", "last_trade_price": 34.02, "last_trade_time": "2026-08-28T13:47:46", "percent_change": -3.96613, "prev_day_close": 35.4250011444092}, {"option": "SPY270129P00771000", "bid": 26.06, "bid_size": 122.0, "ask": 26.19, "ask_size": 122.0, "iv": 0.148, "open_interest": 28.0, "volume": 4.0, "delta": -0.461, "gamma": 0.006, "vega": 1.9426, "theta": -0.1038, "rho": -1.1427, "theo": 26.1097, "change": -0.82, "open": 25.59, "high": 26.03, "low": 25.09, "tick": "down", "last_trade_price": 25.09, "last_trade_time": "2026-08-28T11:44:34", "percent_change": -3.1648, "prev_day_close": 25.9099998474121}, {"option": "SPY270129C00772000", "bid": 32.24, "bid_size": 2.0, "ask": 34.47, "ask_size": 2.0, "iv": 0.1473, "open_interest": 304.0, "volume": 0.0, "delta": 0.564, "gamma": 0.0054, "vega": 1.9604, "theta": -0.0924, "rho": 1.6958, "theo": 33.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.46, "last_trade_time": "2026-08-25T10:33:17", "percent_change": 0.0, "prev_day_close": 34.8099994659424}, {"option": "SPY270129P00772000", "bid": 26.44, "bid_size": 121.0, "ask": 26.57, "ask_size": 121.0, "iv": 0.1475, "open_interest": 208.0, "volume": 24.0, "delta": -0.467, "gamma": 0.006, "vega": 1.944, "theta": -0.1039, "rho": -1.1463, "theo": 26.4932, "change": 0.36, "open": 25.85, "high": 26.65, "low": 24.84, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-08-28T14:14:45", "percent_change": 1.36934, "prev_day_close": 26.289999961853}, {"option": "SPY270129C00773000", "bid": 31.62, "bid_size": 2.0, "ask": 33.85, "ask_size": 2.0, "iv": 0.1468, "open_interest": 6.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0054, "vega": 1.9643, "theta": -0.0923, "rho": 1.6816, "theo": 32.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.17, "last_trade_time": "2026-08-24T11:36:33", "percent_change": 0.0, "prev_day_close": 34.1950016021728}, {"option": "SPY270129P00773000", "bid": 26.83, "bid_size": 121.0, "ask": 26.96, "ask_size": 121.0, "iv": 0.1469, "open_interest": 284.0, "volume": 4.0, "delta": -0.4726, "gamma": 0.006, "vega": 1.9445, "theta": -0.104, "rho": -1.1521, "theo": 26.8603, "change": -1.635, "open": 26.75, "high": 26.75, "low": 25.02, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-08-28T11:28:54", "percent_change": -6.13163, "prev_day_close": 26.664999961853}, {"option": "SPY270129C00774000", "bid": 31.01, "bid_size": 10.0, "ask": 33.22, "ask_size": 10.0, "iv": 0.1462, "open_interest": 7.0, "volume": 1.0, "delta": 0.5535, "gamma": 0.0054, "vega": 1.9678, "theta": -0.0921, "rho": 1.6673, "theo": 32.127, "change": 0.455, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-28T11:56:24", "percent_change": 1.35639, "prev_day_close": 33.5450000762939}, {"option": "SPY270129P00774000", "bid": 27.23, "bid_size": 65.0, "ask": 27.36, "ask_size": 121.0, "iv": 0.1464, "open_interest": 328.0, "volume": 13.0, "delta": -0.4791, "gamma": 0.0061, "vega": 1.9459, "theta": -0.104, "rho": -1.163, "theo": 27.2796, "change": -1.49, "open": 25.69, "high": 25.69, "low": 25.45, "tick": "down", "last_trade_price": 25.57, "last_trade_time": "2026-08-28T11:15:41", "percent_change": -5.50628, "prev_day_close": 27.0600004196167}, {"option": "SPY270129C00775000", "bid": 30.96, "bid_size": 2.0, "ask": 32.01, "ask_size": 5.0, "iv": 0.1442, "open_interest": 108.0, "volume": 6.0, "delta": 0.5482, "gamma": 0.0054, "vega": 1.971, "theta": -0.0919, "rho": 1.6528, "theo": 31.5146, "change": 1.32, "open": 34.15, "high": 34.25, "low": 32.5, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-08-28T11:44:00", "percent_change": 4.0085, "prev_day_close": 32.9300003051758}, {"option": "SPY270129P00775000", "bid": 27.63, "bid_size": 121.0, "ask": 27.76, "ask_size": 65.0, "iv": 0.1458, "open_interest": 43.0, "volume": 46.0, "delta": -0.4853, "gamma": 0.0062, "vega": 1.9472, "theta": -0.1041, "rho": -1.1635, "theo": 27.6824, "change": 0.02, "open": 27.13, "high": 27.85, "low": 25.75, "tick": "no_change", "last_trade_price": 27.47, "last_trade_time": "2026-08-28T15:57:05", "percent_change": 0.0728604, "prev_day_close": 27.4499998092651}, {"option": "SPY270129C00776000", "bid": 30.87, "bid_size": 117.0, "ask": 30.96, "ask_size": 117.0, "iv": 0.1452, "open_interest": 234.0, "volume": 63.0, "delta": 0.5429, "gamma": 0.0055, "vega": 1.9739, "theta": -0.0918, "rho": 1.6381, "theo": 30.9083, "change": -0.94, "open": 31.39, "high": 31.39, "low": 31.39, "tick": "up", "last_trade_price": 31.39, "last_trade_time": "2026-08-28T13:59:17", "percent_change": -2.90752, "prev_day_close": 32.3299999237061}, {"option": "SPY270129P00776000", "bid": 28.04, "bid_size": 121.0, "ask": 28.17, "ask_size": 65.0, "iv": 0.1452, "open_interest": 131.0, "volume": 5.0, "delta": -0.4916, "gamma": 0.0062, "vega": 1.9457, "theta": -0.1042, "rho": -1.1721, "theo": 28.0943, "change": -1.715, "open": 26.17, "high": 26.17, "low": 26.14, "tick": "down", "last_trade_price": 26.14, "last_trade_time": "2026-08-28T11:28:54", "percent_change": -6.15688, "prev_day_close": 27.8549995422363}, {"option": "SPY270129C00777000", "bid": 30.28, "bid_size": 63.0, "ask": 30.36, "ask_size": 117.0, "iv": 0.1447, "open_interest": 12.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0055, "vega": 1.9765, "theta": -0.0916, "rho": 1.6231, "theo": 30.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-08-27T10:51:54", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SPY270129P00777000", "bid": 28.46, "bid_size": 65.0, "ask": 28.59, "ask_size": 121.0, "iv": 0.1447, "open_interest": 16.0, "volume": 2.0, "delta": -0.4976, "gamma": 0.0063, "vega": 1.9434, "theta": -0.1042, "rho": -1.1815, "theo": 28.4946, "change": 0.265, "open": 28.53, "high": 28.53, "low": 28.53, "tick": "up", "last_trade_price": 28.53, "last_trade_time": "2026-08-28T12:58:50", "percent_change": 0.937557, "prev_day_close": 28.2649993896484}, {"option": "SPY270129C00778000", "bid": 29.68, "bid_size": 118.0, "ask": 29.77, "ask_size": 118.0, "iv": 0.1441, "open_interest": 10.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0055, "vega": 1.9787, "theta": -0.0914, "rho": 1.6078, "theo": 29.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-08-25T14:46:03", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "SPY270129P00778000", "bid": 28.88, "bid_size": 121.0, "ask": 29.01, "ask_size": 65.0, "iv": 0.1441, "open_interest": 110.0, "volume": 2.0, "delta": -0.504, "gamma": 0.0063, "vega": 1.943, "theta": -0.1042, "rho": -1.1837, "theo": 28.9197, "change": 0.265, "open": 28.95, "high": 28.95, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-28T12:58:50", "percent_change": 0.92383, "prev_day_close": 28.6849994659424}, {"option": "SPY270129C00779000", "bid": 29.1, "bid_size": 118.0, "ask": 29.18, "ask_size": 118.0, "iv": 0.1436, "open_interest": 258.0, "volume": 5.0, "delta": 0.5266, "gamma": 0.0056, "vega": 1.9807, "theta": -0.0911, "rho": 1.5923, "theo": 29.1262, "change": 0.32, "open": 31.87, "high": 31.87, "low": 30.88, "tick": "down", "last_trade_price": 30.88, "last_trade_time": "2026-08-28T12:07:07", "percent_change": 1.04712, "prev_day_close": 30.5600004196167}, {"option": "SPY270129P00779000", "bid": 29.31, "bid_size": 121.0, "ask": 29.44, "ask_size": 65.0, "iv": 0.1436, "open_interest": 116.0, "volume": 16.0, "delta": -0.5104, "gamma": 0.0064, "vega": 1.9417, "theta": -0.1042, "rho": -1.1883, "theo": 29.3483, "change": 0.31, "open": 27.44, "high": 29.42, "low": 27.36, "tick": "up", "last_trade_price": 29.42, "last_trade_time": "2026-08-28T12:59:16", "percent_change": 1.06493, "prev_day_close": 29.1099996566772}, {"option": "SPY270129C00780000", "bid": 28.52, "bid_size": 120.0, "ask": 28.6, "ask_size": 120.0, "iv": 0.1431, "open_interest": 192.0, "volume": 26.0, "delta": 0.5211, "gamma": 0.0056, "vega": 1.9822, "theta": -0.0909, "rho": 1.5765, "theo": 28.5449, "change": -1.14, "open": 30.54, "high": 32.62, "low": 28.5, "tick": "up", "last_trade_price": 28.83, "last_trade_time": "2026-08-28T15:45:21", "percent_change": -3.8038, "prev_day_close": 29.9700002670288}, {"option": "SPY270129P00780000", "bid": 29.75, "bid_size": 65.0, "ask": 29.88, "ask_size": 65.0, "iv": 0.143, "open_interest": 309.0, "volume": 30.0, "delta": -0.5173, "gamma": 0.0064, "vega": 1.937, "theta": -0.1042, "rho": -1.1922, "theo": 29.8146, "change": 0.885, "open": 29.69, "high": 30.42, "low": 27.6, "tick": "up", "last_trade_price": 30.42, "last_trade_time": "2026-08-28T13:09:40", "percent_change": 2.99645, "prev_day_close": 29.5349998474121}, {"option": "SPY270129C00785000", "bid": 25.72, "bid_size": 65.0, "ask": 25.8, "ask_size": 121.0, "iv": 0.1406, "open_interest": 235.0, "volume": 5.0, "delta": 0.493, "gamma": 0.0057, "vega": 1.9848, "theta": -0.0895, "rho": 1.4962, "theo": 25.7374, "change": 1.68, "open": 28.82, "high": 28.82, "low": 28.82, "tick": "up", "last_trade_price": 28.82, "last_trade_time": "2026-08-28T11:39:32", "percent_change": 6.19012, "prev_day_close": 27.1400003433228}, {"option": "SPY270129P00785000", "bid": 32.05, "bid_size": 120.0, "ask": 32.19, "ask_size": 120.0, "iv": 0.1404, "open_interest": 325.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0066, "vega": 1.9181, "theta": -0.104, "rho": -1.2198, "theo": 32.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.23, "last_trade_time": "2026-08-27T15:04:49", "percent_change": 0.0, "prev_day_close": 31.7950000762939}, {"option": "SPY270129C00790000", "bid": 23.08, "bid_size": 121.0, "ask": 23.16, "ask_size": 65.0, "iv": 0.1382, "open_interest": 609.0, "volume": 11.0, "delta": 0.4643, "gamma": 0.0058, "vega": 1.9779, "theta": -0.0877, "rho": 1.4144, "theo": 23.0987, "change": -1.195, "open": 26.19, "high": 26.32, "low": 23.27, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-08-28T15:20:45", "percent_change": -4.88453, "prev_day_close": 24.4650001525879}, {"option": "SPY270129P00790000", "bid": 34.55, "bid_size": 117.0, "ask": 34.7, "ask_size": 117.0, "iv": 0.1379, "open_interest": 9.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0068, "vega": 1.8804, "theta": -0.1036, "rho": -1.2283, "theo": 34.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.66, "last_trade_time": "2026-08-27T15:04:49", "percent_change": 0.0, "prev_day_close": 34.2449989318848}, {"option": "SPY270129C00795000", "bid": 20.62, "bid_size": 123.0, "ask": 20.7, "ask_size": 66.0, "iv": 0.136, "open_interest": 799.0, "volume": 2.0, "delta": 0.435, "gamma": 0.0058, "vega": 1.9605, "theta": -0.0856, "rho": 1.3282, "theo": 20.6363, "change": -0.215, "open": 21.74, "high": 21.74, "low": 21.74, "tick": "down", "last_trade_price": 21.74, "last_trade_time": "2026-08-28T12:17:45", "percent_change": -0.979275, "prev_day_close": 21.9549999237061}, {"option": "SPY270129P00795000", "bid": 35.72, "bid_size": 12.0, "ask": 39.02, "ask_size": 12.0, "iv": 0.1357, "open_interest": 135.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.007, "vega": 1.8282, "theta": -0.1025, "rho": -1.2219, "theo": 37.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.45, "last_trade_time": "2026-08-27T13:32:08", "percent_change": 0.0, "prev_day_close": 36.8799991607666}, {"option": "SPY270129C00800000", "bid": 18.34, "bid_size": 127.0, "ask": 18.42, "ask_size": 127.0, "iv": 0.134, "open_interest": 488.0, "volume": 6.0, "delta": 0.4055, "gamma": 0.0058, "vega": 1.9331, "theta": -0.0831, "rho": 1.2422, "theo": 18.3552, "change": 1.985, "open": 20.29, "high": 21.61, "low": 20.29, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-08-28T11:33:02", "percent_change": 10.1146, "prev_day_close": 19.625}, {"option": "SPY270129P00800000", "bid": 39.51, "bid_size": 5.0, "ask": 41.28, "ask_size": 75.0, "iv": 0.1362, "open_interest": 17.0, "volume": 4.0, "delta": -0.6594, "gamma": 0.0071, "vega": 1.7549, "theta": -0.1009, "rho": -1.2083, "theo": 40.3761, "change": 0.865, "open": 37.8, "high": 41.06, "low": 37.8, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-08-28T15:02:12", "percent_change": 2.17693, "prev_day_close": 39.7349987030029}, {"option": "SPY270129C00805000", "bid": 16.23, "bid_size": 132.0, "ask": 16.31, "ask_size": 132.0, "iv": 0.1322, "open_interest": 870.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0058, "vega": 1.8951, "theta": -0.0803, "rho": 1.1547, "theo": 16.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-08-27T13:08:04", "percent_change": 0.0, "prev_day_close": 17.4549999237061}, {"option": "SPY270129P00805000", "bid": 41.9, "bid_size": 10.0, "ask": 45.22, "ask_size": 1.0, "iv": 0.132, "open_interest": 3.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0071, "vega": 1.6667, "theta": -0.0983, "rho": -1.1833, "theo": 43.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.19, "last_trade_time": "2026-08-10T16:11:02", "percent_change": 0.0, "prev_day_close": 42.8299999237061}, {"option": "SPY270129C00810000", "bid": 14.31, "bid_size": 74.0, "ask": 14.38, "ask_size": 138.0, "iv": 0.1304, "open_interest": 608.0, "volume": 2.0, "delta": 0.347, "gamma": 0.0057, "vega": 1.8467, "theta": -0.0771, "rho": 1.0674, "theo": 14.3357, "change": 0.58, "open": 15.53, "high": 16.05, "low": 15.53, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-08-28T10:40:25", "percent_change": 3.74919, "prev_day_close": 15.4699997901916}, {"option": "SPY270129P00810000", "bid": 45.24, "bid_size": 10.0, "ask": 48.62, "ask_size": 1.0, "iv": 0.13, "open_interest": 3.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.007, "vega": 1.5558, "theta": -0.0947, "rho": -1.1461, "theo": 46.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-08-24T12:30:26", "percent_change": 0.0, "prev_day_close": 46.1200008392334}, {"option": "SPY270129C00815000", "bid": 12.55, "bid_size": 145.0, "ask": 12.62, "ask_size": 78.0, "iv": 0.1289, "open_interest": 522.0, "volume": 1.0, "delta": 0.3185, "gamma": 0.0055, "vega": 1.7897, "theta": -0.0737, "rho": 0.9822, "theo": 12.5906, "change": -1.17, "open": 12.48, "high": 12.48, "low": 12.48, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-08-28T14:55:07", "percent_change": -8.57143, "prev_day_close": 13.6500000953674}, {"option": "SPY270129P00815000", "bid": 48.78, "bid_size": 10.0, "ask": 52.24, "ask_size": 1.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0068, "vega": 1.4369, "theta": -0.0898, "rho": -1.0905, "theo": 50.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.62, "last_trade_time": "2026-08-17T15:29:21", "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "SPY270129C00820000", "bid": 10.97, "bid_size": 152.0, "ask": 11.04, "ask_size": 152.0, "iv": 0.1276, "open_interest": 405.0, "volume": 312.0, "delta": 0.2908, "gamma": 0.0054, "vega": 1.7227, "theta": -0.0701, "rho": 0.8976, "theo": 11.0138, "change": -0.45, "open": 12.59, "high": 13.45, "low": 11.54, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-08-28T12:44:45", "percent_change": -3.75313, "prev_day_close": 11.9900002479553}, {"option": "SPY270129P00820000", "bid": 52.62, "bid_size": 10.0, "ask": 56.08, "ask_size": 1.0, "iv": 0.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0065, "vega": 1.2924, "theta": -0.0835, "rho": -1.0321, "theo": 54.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.38, "last_trade_time": "2026-08-12T15:02:39", "percent_change": 0.0, "prev_day_close": 53.9549999237061}, {"option": "SPY270129C00825000", "bid": 9.55, "bid_size": 156.0, "ask": 9.62, "ask_size": 156.0, "iv": 0.1264, "open_interest": 182.0, "volume": 300.0, "delta": 0.2642, "gamma": 0.0052, "vega": 1.6495, "theta": -0.0662, "rho": 0.8175, "theo": 9.5952, "change": 1.335, "open": 11.86, "high": 11.88, "low": 11.84, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-08-28T11:07:12", "percent_change": 12.7082, "prev_day_close": 10.5049996376038}, {"option": "SPY270129P00825000", "bid": 56.81, "bid_size": 1.0, "ask": 60.13, "ask_size": 1.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.006, "vega": 1.1534, "theta": -0.076, "rho": -0.9725, "theo": 58.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.96, "last_trade_time": "2026-08-06T16:01:40", "percent_change": 0.0, "prev_day_close": 57.480001449585}, {"option": "SPY270129C00830000", "bid": 8.29, "bid_size": 87.0, "ask": 8.35, "ask_size": 160.0, "iv": 0.1253, "open_interest": 79.0, "volume": 21.0, "delta": 0.2387, "gamma": 0.005, "vega": 1.5688, "theta": -0.0622, "rho": 0.7389, "theo": 8.3251, "change": -0.71, "open": 8.93, "high": 8.93, "low": 8.24, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-28T15:50:16", "percent_change": -7.75109, "prev_day_close": 9.16000032424927}, {"option": "SPY270129P00830000", "bid": 61.06, "bid_size": 1.0, "ask": 64.37, "ask_size": 1.0, "iv": 0.1247, "open_interest": 5.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0055, "vega": 0.9981, "theta": -0.0672, "rho": -0.8858, "theo": 62.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-08-03T09:35:59", "percent_change": 0.0, "prev_day_close": 62.2549991607666}, {"option": "SPY270129C00835000", "bid": 7.16, "bid_size": 165.0, "ask": 7.22, "ask_size": 165.0, "iv": 0.1244, "open_interest": 172.0, "volume": 10.0, "delta": 0.2146, "gamma": 0.0047, "vega": 1.4835, "theta": -0.0581, "rho": 0.6657, "theo": 7.1934, "change": -0.69, "open": 7.27, "high": 7.27, "low": 7.27, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-08-28T14:44:34", "percent_change": -8.66834, "prev_day_close": 7.96000003814697}, {"option": "SPY270129P00835000", "bid": 65.5, "bid_size": 1.0, "ask": 68.79, "ask_size": 1.0, "iv": 0.1242, "open_interest": 2.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0049, "vega": 0.8493, "theta": -0.0578, "rho": -0.8306, "theo": 67.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.48, "last_trade_time": "2026-08-13T10:19:20", "percent_change": 0.0, "prev_day_close": 66.5950012207031}, {"option": "SPY270129C00840000", "bid": 6.16, "bid_size": 170.0, "ask": 6.22, "ask_size": 170.0, "iv": 0.1235, "open_interest": 163.0, "volume": 12.0, "delta": 0.1919, "gamma": 0.0044, "vega": 1.3946, "theta": -0.0539, "rho": 0.5956, "theo": 6.189, "change": -0.145, "open": 7.23, "high": 7.54, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-28T12:19:18", "percent_change": -2.10297, "prev_day_close": 6.89499998092651}, {"option": "SPY270129P00840000", "bid": 70.08, "bid_size": 1.0, "ask": 73.35, "ask_size": 1.0, "iv": 0.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0043, "vega": 0.7057, "theta": -0.048, "rho": -0.746, "theo": 71.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6350021362305}, {"option": "SPY270129C00845000", "bid": 5.28, "bid_size": 176.0, "ask": 5.33, "ask_size": 95.0, "iv": 0.1228, "open_interest": 22.0, "volume": 1.0, "delta": 0.1708, "gamma": 0.0041, "vega": 1.3023, "theta": -0.0497, "rho": 0.5306, "theo": 5.3032, "change": 0.685, "open": 6.63, "high": 6.63, "low": 6.63, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-08-28T10:50:45", "percent_change": 11.5223, "prev_day_close": 5.9449999332428}, {"option": "SPY270129P00845000", "bid": 74.78, "bid_size": 1.0, "ask": 78.03, "ask_size": 1.0, "iv": 0.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0042, "vega": 0.5663, "theta": -0.0382, "rho": -0.6618, "theo": 76.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2350006103516}, {"option": "SPY270129C00850000", "bid": 4.5, "bid_size": 181.0, "ask": 4.56, "ask_size": 345.0, "iv": 0.1221, "open_interest": 288.0, "volume": 167.0, "delta": 0.1512, "gamma": 0.0038, "vega": 1.2102, "theta": -0.0456, "rho": 0.4701, "theo": 4.5248, "change": -0.485, "open": 5.0, "high": 5.0, "low": 4.62, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-28T14:26:33", "percent_change": -9.50049, "prev_day_close": 5.10500001907349}, {"option": "SPY270129P00850000", "bid": 79.56, "bid_size": 1.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0037, "vega": 0.4301, "theta": -0.0373, "rho": -0.3415, "theo": 81.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.97, "last_trade_time": "2026-08-17T15:29:21", "percent_change": 0.0, "prev_day_close": 79.9400024414062}, {"option": "SPY270129C00855000", "bid": 3.82, "bid_size": 368.0, "ask": 3.87, "ask_size": 105.0, "iv": 0.1214, "open_interest": 247.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0036, "vega": 1.1168, "theta": -0.0416, "rho": 0.4141, "theo": 3.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T15:59:04", "percent_change": 0.0, "prev_day_close": 4.36999988555908}, {"option": "SPY270129P00855000", "bid": 84.41, "bid_size": 1.0, "ask": 87.64, "ask_size": 1.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0028, "vega": 0.2641, "theta": -0.0542, "rho": -0.2725, "theo": 85.9419, "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": 84.7550010681152}, {"option": "SPY270129C00860000", "bid": 3.23, "bid_size": 393.0, "ask": 3.28, "ask_size": 207.0, "iv": 0.1208, "open_interest": 27.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0032, "vega": 1.0259, "theta": -0.0377, "rho": 0.3636, "theo": 3.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-27T11:40:52", "percent_change": 0.0, "prev_day_close": 3.72000002861023}, {"option": "SPY270129P00860000", "bid": 89.31, "bid_size": 1.0, "ask": 92.54, "ask_size": 1.0, "iv": 0.1256, "open_interest": 1.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0018, "vega": 0.1577, "theta": -0.0397, "rho": 0.0, "theo": 90.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T14:05:10", "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "SPY270129C00865000", "bid": 2.72, "bid_size": 416.0, "ask": 2.77, "ask_size": 418.0, "iv": 0.1202, "open_interest": 156.0, "volume": 1.0, "delta": 0.102, "gamma": 0.003, "vega": 0.9368, "theta": -0.034, "rho": 0.317, "theo": 2.7479, "change": 0.16, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-28T11:53:47", "percent_change": 5.06329, "prev_day_close": 3.16000008583069}, {"option": "SPY270129P00865000", "bid": 94.23, "bid_size": 1.0, "ask": 97.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0007, "vega": 0.048, "theta": -0.0397, "rho": 0.0, "theo": 95.87, "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": 94.625}, {"option": "SPY270129C00870000", "bid": 2.29, "bid_size": 125.0, "ask": 2.33, "ask_size": 231.0, "iv": 0.1197, "open_interest": 50.0, "volume": 11.0, "delta": 0.0886, "gamma": 0.0027, "vega": 0.8512, "theta": -0.0305, "rho": 0.276, "theo": 2.3122, "change": -0.15, "open": 3.15, "high": 3.15, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-28T12:57:57", "percent_change": -5.61798, "prev_day_close": 2.67000007629395}, {"option": "SPY270129P00870000", "bid": 99.18, "bid_size": 1.0, "ask": 102.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 100.87, "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": 99.6049995422363}, {"option": "SPY270129C00875000", "bid": 1.92, "bid_size": 131.0, "ask": 1.96, "ask_size": 594.0, "iv": 0.1194, "open_interest": 283.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0024, "vega": 0.7702, "theta": -0.0272, "rho": 0.2387, "theo": 1.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-27T11:30:01", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "SPY270129P00875000", "bid": 104.14, "bid_size": 1.0, "ask": 107.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 105.87, "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": 104.610000610352}, {"option": "SPY270129C00880000", "bid": 1.61, "bid_size": 137.0, "ask": 1.64, "ask_size": 422.0, "iv": 0.1192, "open_interest": 131.0, "volume": 33.0, "delta": 0.0663, "gamma": 0.0022, "vega": 0.6935, "theta": -0.0242, "rho": 0.2064, "theo": 1.6277, "change": -0.24, "open": 1.91, "high": 2.35, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-28T15:41:26", "percent_change": -12.6316, "prev_day_close": 1.89999997615814}, {"option": "SPY270129P00880000", "bid": 109.13, "bid_size": 1.0, "ask": 112.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 110.87, "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": 109.610000610352}, {"option": "SPY270129C00885000", "bid": 1.34, "bid_size": 641.0, "ask": 1.38, "ask_size": 643.0, "iv": 0.119, "open_interest": 22.0, "volume": 70.0, "delta": 0.0572, "gamma": 0.0019, "vega": 0.623, "theta": -0.0215, "rho": 0.1778, "theo": 1.3639, "change": -0.22, "open": 1.97, "high": 1.97, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-08-28T15:47:32", "percent_change": -13.75, "prev_day_close": 1.60000002384186}, {"option": "SPY270129P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 115.87, "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": 114.610000610352}, {"option": "SPY270129C00890000", "bid": 1.13, "bid_size": 148.0, "ask": 1.16, "ask_size": 672.0, "iv": 0.119, "open_interest": 87.0, "volume": 1.0, "delta": 0.0492, "gamma": 0.0017, "vega": 0.5578, "theta": -0.0191, "rho": 0.1529, "theo": 1.1438, "change": -0.035, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-28T12:37:55", "percent_change": -2.60223, "prev_day_close": 1.34500002861023}, {"option": "SPY270129P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 120.87, "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": 119.630001068115}, {"option": "SPY270129C00895000", "bid": 0.95, "bid_size": 158.0, "ask": 0.98, "ask_size": 717.0, "iv": 0.1192, "open_interest": 36.0, "volume": 3.0, "delta": 0.0424, "gamma": 0.0015, "vega": 0.4986, "theta": -0.0169, "rho": 0.1317, "theo": 0.9609, "change": -0.175, "open": 1.2, "high": 1.2, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T14:50:01", "percent_change": -15.4185, "prev_day_close": 1.13499999046326}, {"option": "SPY270129P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 125.87, "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": 124.615001678467}, {"option": "SPY270129C00900000", "bid": 0.8, "bid_size": 755.0, "ask": 0.83, "ask_size": 757.0, "iv": 0.1194, "open_interest": 138.0, "volume": 43.0, "delta": 0.0365, "gamma": 0.0013, "vega": 0.4457, "theta": -0.0149, "rho": 0.1132, "theo": 0.81, "change": -0.12, "open": 1.0, "high": 1.14, "low": 0.84, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T15:55:20", "percent_change": -12.5, "prev_day_close": 0.96000000834465}, {"option": "SPY270129P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 130.87, "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": 129.620002746582}, {"option": "SPY270129C00905000", "bid": 0.68, "bid_size": 175.0, "ask": 0.7, "ask_size": 792.0, "iv": 0.1197, "open_interest": 144.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0012, "vega": 0.3982, "theta": -0.0133, "rho": 0.0979, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-27T13:52:21", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "SPY270129P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 135.87, "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": 134.645004272461}, {"option": "SPY270129C00910000", "bid": 0.58, "bid_size": 182.0, "ask": 0.6, "ask_size": 823.0, "iv": 0.1203, "open_interest": 59.0, "volume": 44.0, "delta": 0.0273, "gamma": 0.001, "vega": 0.3566, "theta": -0.0118, "rho": 0.0848, "theo": 0.5846, "change": -0.1, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:50:28", "percent_change": -14.4928, "prev_day_close": 0.689999997615814}, {"option": "SPY270129P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 140.87, "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": 139.630004882812}, {"option": "SPY270129C00915000", "bid": 0.5, "bid_size": 5.0, "ask": 0.51, "ask_size": 188.0, "iv": 0.1208, "open_interest": 359.0, "volume": 2.0, "delta": 0.0238, "gamma": 0.0009, "vega": 0.3201, "theta": -0.0106, "rho": 0.0737, "theo": 0.502, "change": -0.085, "open": 0.53, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:03:00", "percent_change": -14.5299, "prev_day_close": 0.584999978542328}, {"option": "SPY270129P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 145.87, "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": 144.630004882812}, {"option": "SPY270129C00920000", "bid": 0.43, "bid_size": 871.0, "ask": 0.45, "ask_size": 873.0, "iv": 0.1218, "open_interest": 117.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0008, "vega": 0.2883, "theta": -0.0095, "rho": 0.0646, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-27T09:35:02", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "SPY270129P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 150.87, "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": 149.630004882812}, {"option": "SPY270129C00925000", "bid": 0.37, "bid_size": 874.0, "ask": 0.39, "ask_size": 874.0, "iv": 0.1225, "open_interest": 52.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0007, "vega": 0.2609, "theta": -0.0086, "rho": 0.057, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-24T13:30:57", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "SPY270129P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 155.87, "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": 154.63500213623}, {"option": "SPY270129C00930000", "bid": 0.33, "bid_size": 193.0, "ask": 0.34, "ask_size": 178.0, "iv": 0.1236, "open_interest": 878.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0007, "vega": 0.2373, "theta": -0.0078, "rho": 0.0506, "theo": 0.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-26T10:24:05", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "SPY270129P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 160.87, "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": 159.63500213623}, {"option": "SPY270319C00250000", "bid": 520.81, "bid_size": 1.0, "ask": 524.11, "ask_size": 11.0, "iv": 0.5538, "open_interest": 7.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0513, "theta": 0.0, "rho": 1.3292, "theo": 522.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.16, "last_trade_time": "2026-07-13T10:16:45", "percent_change": 0.0, "prev_day_close": 523.515014648438}, {"option": "SPY270319P00250000", "bid": 0.32, "bid_size": 282.0, "ask": 0.33, "ask_size": 282.0, "iv": 0.6034, "open_interest": 6982.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0522, "theta": -0.0072, "rho": -0.014, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-27T13:21:35", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY270319C00255000", "bid": 515.95, "bid_size": 1.0, "ask": 519.25, "ask_size": 11.0, "iv": 0.552, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0535, "theta": 0.0, "rho": 1.3552, "theo": 517.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.39, "last_trade_time": "2026-06-05T09:30:29", "percent_change": 0.0, "prev_day_close": 518.664978027344}, {"option": "SPY270319P00255000", "bid": 0.33, "bid_size": 282.0, "ask": 0.35, "ask_size": 282.0, "iv": 0.5973, "open_interest": 21.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0548, "theta": -0.0075, "rho": -0.0147, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-26T09:31:04", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SPY270319C00260000", "bid": 511.09, "bid_size": 1.0, "ask": 514.39, "ask_size": 11.0, "iv": 0.5487, "open_interest": 7.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0558, "theta": 0.0, "rho": 1.3812, "theo": 512.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.53, "last_trade_time": "2026-06-23T11:09:48", "percent_change": 0.0, "prev_day_close": 513.799987792969}, {"option": "SPY270319P00260000", "bid": 0.35, "bid_size": 282.0, "ask": 0.37, "ask_size": 284.0, "iv": 0.5903, "open_interest": 11.0, "volume": 600.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0574, "theta": -0.0078, "rho": -0.0155, "theo": 0.3627, "change": 0.005, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T13:27:35", "percent_change": 1.40845, "prev_day_close": 0.355000004172325}, {"option": "SPY270319C00265000", "bid": 506.23, "bid_size": 1.0, "ask": 509.53, "ask_size": 11.0, "iv": 0.545, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0579, "theta": 0.0, "rho": 1.4072, "theo": 508.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 463.0, "last_trade_time": "2026-06-09T12:40:44", "percent_change": 0.0, "prev_day_close": 508.940002441406}, {"option": "SPY270319P00265000", "bid": 0.37, "bid_size": 282.0, "ask": 0.38, "ask_size": 62.0, "iv": 0.5833, "open_interest": 17.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0602, "theta": -0.0081, "rho": -0.0163, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-18T15:23:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPY270319C00270000", "bid": 501.37, "bid_size": 1.0, "ask": 504.67, "ask_size": 1.0, "iv": 0.541, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.06, "theta": 0.0, "rho": 1.4333, "theo": 503.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.3, "last_trade_time": "2026-06-05T09:30:16", "percent_change": 0.0, "prev_day_close": 504.089996337891}, {"option": "SPY270319P00270000", "bid": 0.39, "bid_size": 282.0, "ask": 0.4, "ask_size": 284.0, "iv": 0.577, "open_interest": 2.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0631, "theta": -0.0084, "rho": -0.0172, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "SPY270319C00275000", "bid": 496.51, "bid_size": 1.0, "ask": 499.82, "ask_size": 11.0, "iv": 0.5381, "open_interest": 6.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0619, "theta": 0.0, "rho": 1.4593, "theo": 498.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.06, "last_trade_time": "2026-07-13T10:16:45", "percent_change": 0.0, "prev_day_close": 499.214996337891}, {"option": "SPY270319P00275000", "bid": 0.41, "bid_size": 282.0, "ask": 0.42, "ask_size": 284.0, "iv": 0.5709, "open_interest": 71.0, "volume": 27.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0661, "theta": -0.0087, "rho": -0.018, "theo": 0.4148, "change": -0.005, "open": 0.42, "high": 0.42, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T12:01:16", "percent_change": -1.20482, "prev_day_close": 0.41499999165535}, {"option": "SPY270319C00280000", "bid": 491.65, "bid_size": 1.0, "ask": 494.96, "ask_size": 11.0, "iv": 0.5339, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0637, "theta": 0.0, "rho": 1.4854, "theo": 493.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.25, "last_trade_time": "2026-06-11T13:57:51", "percent_change": 0.0, "prev_day_close": 494.349990844727}, {"option": "SPY270319P00280000", "bid": 0.43, "bid_size": 282.0, "ask": 0.44, "ask_size": 284.0, "iv": 0.5647, "open_interest": 512.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0692, "theta": -0.009, "rho": -0.019, "theo": 0.4339, "change": 0.005, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T09:40:21", "percent_change": 1.14942, "prev_day_close": 0.435000002384186}, {"option": "SPY270319C00285000", "bid": 486.8, "bid_size": 1.0, "ask": 490.1, "ask_size": 11.0, "iv": 0.5307, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0654, "theta": 0.0, "rho": 1.5114, "theo": 488.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 463.88, "last_trade_time": "2026-06-08T09:30:00", "percent_change": 0.0, "prev_day_close": 489.510009765625}, {"option": "SPY270319P00285000", "bid": 0.45, "bid_size": 282.0, "ask": 0.46, "ask_size": 284.0, "iv": 0.5584, "open_interest": 9.0, "volume": 1.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0725, "theta": -0.0093, "rho": -0.02, "theo": 0.4538, "change": -0.015, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T09:33:36", "percent_change": -3.2967, "prev_day_close": 0.454999998211861}, {"option": "SPY270319C00290000", "bid": 481.94, "bid_size": 1.0, "ask": 485.25, "ask_size": 11.0, "iv": 0.5265, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0693, "theta": 0.0, "rho": 1.5376, "theo": 483.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.08, "last_trade_time": "2026-06-08T09:30:00", "percent_change": 0.0, "prev_day_close": 484.660003662109}, {"option": "SPY270319P00290000", "bid": 0.47, "bid_size": 282.0, "ask": 0.48, "ask_size": 10.0, "iv": 0.5522, "open_interest": 8.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0759, "theta": -0.0097, "rho": -0.021, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-07T12:47:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPY270319C00295000", "bid": 477.09, "bid_size": 1.0, "ask": 480.39, "ask_size": 11.0, "iv": 0.5221, "open_interest": 3.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0752, "theta": 0.0, "rho": 1.5638, "theo": 478.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.29, "last_trade_time": "2026-06-08T09:30:00", "percent_change": 0.0, "prev_day_close": 479.800003051758}, {"option": "SPY270319P00295000", "bid": 0.49, "bid_size": 282.0, "ask": 0.51, "ask_size": 284.0, "iv": 0.5465, "open_interest": 218.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0795, "theta": -0.01, "rho": -0.0221, "theo": 0.496, "change": -0.015, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T09:32:59", "percent_change": -3.0303, "prev_day_close": 0.495000004768372}, {"option": "SPY270319C00300000", "bid": 472.23, "bid_size": 1.0, "ask": 475.54, "ask_size": 11.0, "iv": 0.5176, "open_interest": 5.0, "volume": 1.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0819, "theta": 0.0, "rho": 1.59, "theo": 474.0309, "change": -1.08, "open": 473.87, "high": 473.87, "low": 473.87, "tick": "up", "last_trade_price": 473.87, "last_trade_time": "2026-08-28T14:31:23", "percent_change": -0.227392, "prev_day_close": 474.949996948242}, {"option": "SPY270319P00300000", "bid": 0.52, "bid_size": 282.0, "ask": 0.53, "ask_size": 284.0, "iv": 0.5409, "open_interest": 6693.0, "volume": 240.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.0832, "theta": -0.0104, "rho": -0.0232, "theo": 0.5185, "change": -0.015, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T11:31:23", "percent_change": -2.91262, "prev_day_close": 0.514999985694885}, {"option": "SPY270319C00305000", "bid": 467.38, "bid_size": 1.0, "ask": 470.68, "ask_size": 1.0, "iv": 0.5129, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0861, "theta": 0.0, "rho": 1.6127, "theo": 469.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 453.22, "last_trade_time": "2026-07-13T10:16:45", "percent_change": 0.0, "prev_day_close": 470.089996337891}, {"option": "SPY270319P00305000", "bid": 0.54, "bid_size": 282.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.5346, "open_interest": 30.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.0872, "theta": -0.0107, "rho": -0.0244, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T10:25:44", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "SPY270319C00310000", "bid": 462.52, "bid_size": 1.0, "ask": 465.83, "ask_size": 11.0, "iv": 0.5082, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0898, "theta": 0.0, "rho": 1.6383, "theo": 464.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.55, "last_trade_time": "2026-06-05T09:31:12", "percent_change": 0.0, "prev_day_close": 465.239990234375}, {"option": "SPY270319P00310000", "bid": 0.56, "bid_size": 284.0, "ask": 0.58, "ask_size": 286.0, "iv": 0.5294, "open_interest": 25.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.0913, "theta": -0.0111, "rho": -0.0257, "theo": 0.5667, "change": -0.015, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T11:32:19", "percent_change": -2.65487, "prev_day_close": 0.564999997615814}, {"option": "SPY270319C00315000", "bid": 457.67, "bid_size": 1.0, "ask": 460.98, "ask_size": 11.0, "iv": 0.5042, "open_interest": 5.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0934, "theta": 0.0, "rho": 1.6638, "theo": 459.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.48, "last_trade_time": "2026-06-05T09:31:35", "percent_change": 0.0, "prev_day_close": 460.375}, {"option": "SPY270319P00315000", "bid": 0.59, "bid_size": 286.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.5231, "open_interest": 118.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.0954, "theta": -0.0115, "rho": -0.027, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T09:34:46", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "SPY270319C00320000", "bid": 452.82, "bid_size": 1.0, "ask": 456.13, "ask_size": 11.0, "iv": 0.5001, "open_interest": 5.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.097, "theta": 0.0, "rho": 1.6892, "theo": 454.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.05, "last_trade_time": "2026-06-18T09:30:00", "percent_change": 0.0, "prev_day_close": 455.449996948242}, {"option": "SPY270319P00320000", "bid": 0.62, "bid_size": 63.0, "ask": 0.63, "ask_size": 289.0, "iv": 0.5178, "open_interest": 97.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0998, "theta": -0.0119, "rho": -0.0284, "theo": 0.6183, "change": 0.005, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T15:12:17", "percent_change": 0.813007, "prev_day_close": 0.615000009536743}, {"option": "SPY270319C00325000", "bid": 447.97, "bid_size": 1.0, "ask": 451.28, "ask_size": 11.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.1004, "theta": 0.0, "rho": 1.7147, "theo": 449.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 450.679992675781}, {"option": "SPY270319P00325000", "bid": 0.64, "bid_size": 289.0, "ask": 0.66, "ask_size": 291.0, "iv": 0.512, "open_interest": 1336.0, "volume": 2.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.1043, "theta": -0.0123, "rho": -0.0298, "theo": 0.6455, "change": 0.015, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T15:51:04", "percent_change": 2.36221, "prev_day_close": 0.634999990463257}, {"option": "SPY270319C00330000", "bid": 443.12, "bid_size": 1.0, "ask": 446.42, "ask_size": 1.0, "iv": 0.4906, "open_interest": 8.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.1036, "theta": 0.0, "rho": 1.7402, "theo": 444.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.55, "last_trade_time": "2026-06-05T09:30:29", "percent_change": 0.0, "prev_day_close": 445.830001831055}, {"option": "SPY270319P00330000", "bid": 0.67, "bid_size": 291.0, "ask": 0.68, "ask_size": 65.0, "iv": 0.5061, "open_interest": 4975.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.1089, "theta": -0.0127, "rho": -0.0313, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-27T09:37:50", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "SPY270319C00335000", "bid": 438.27, "bid_size": 1.0, "ask": 441.58, "ask_size": 11.0, "iv": 0.4863, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.1066, "theta": 0.0, "rho": 1.7658, "theo": 440.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.35, "last_trade_time": "2026-06-05T09:31:35", "percent_change": 0.0, "prev_day_close": 440.979995727539}, {"option": "SPY270319P00335000", "bid": 0.7, "bid_size": 293.0, "ask": 0.71, "ask_size": 295.0, "iv": 0.5008, "open_interest": 3519.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.1137, "theta": -0.0131, "rho": -0.0328, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-17T12:03:00", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "SPY270319C00340000", "bid": 433.42, "bid_size": 1.0, "ask": 436.73, "ask_size": 11.0, "iv": 0.4814, "open_interest": 4.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.1093, "theta": 0.0, "rho": 1.7915, "theo": 435.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.25, "last_trade_time": "2026-06-08T09:30:00", "percent_change": 0.0, "prev_day_close": 436.134994506836}, {"option": "SPY270319P00340000", "bid": 0.73, "bid_size": 295.0, "ask": 0.74, "ask_size": 297.0, "iv": 0.4954, "open_interest": 1548.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.1186, "theta": -0.0136, "rho": -0.0344, "theo": 0.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T09:57:28", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPY270319C00345000", "bid": 428.57, "bid_size": 1.0, "ask": 431.88, "ask_size": 11.0, "iv": 0.4765, "open_interest": 2.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.1136, "theta": 0.0, "rho": 1.8172, "theo": 430.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 415.23, "last_trade_time": "2026-06-05T09:30:29", "percent_change": 0.0, "prev_day_close": 431.290008544922}, {"option": "SPY270319P00345000", "bid": 0.76, "bid_size": 298.0, "ask": 0.77, "ask_size": 66.0, "iv": 0.4899, "open_interest": 1819.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.1238, "theta": -0.014, "rho": -0.0361, "theo": 0.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-07-24T09:32:49", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "SPY270319C00350000", "bid": 423.73, "bid_size": 1.0, "ask": 427.04, "ask_size": 11.0, "iv": 0.4724, "open_interest": 28.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.1218, "theta": 0.0, "rho": 1.843, "theo": 425.5171, "change": -1.33, "open": 425.11, "high": 425.11, "low": 425.11, "tick": "up", "last_trade_price": 425.11, "last_trade_time": "2026-08-28T14:31:23", "percent_change": -0.311885, "prev_day_close": 426.440002441406}, {"option": "SPY270319P00350000", "bid": 0.79, "bid_size": 300.0, "ask": 0.81, "ask_size": 302.0, "iv": 0.4845, "open_interest": 3521.0, "volume": 30.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.1291, "theta": -0.0145, "rho": -0.0378, "theo": 0.7976, "change": 0.015, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T13:29:32", "percent_change": 1.91083, "prev_day_close": 0.784999996423721}, {"option": "SPY270319C00355000", "bid": 418.88, "bid_size": 1.0, "ask": 422.19, "ask_size": 11.0, "iv": 0.4674, "open_interest": 9.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.131, "theta": 0.0, "rho": 1.8689, "theo": 420.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.7, "last_trade_time": "2026-07-13T10:16:49", "percent_change": 0.0, "prev_day_close": 421.585006713867}, {"option": "SPY270319P00355000", "bid": 0.82, "bid_size": 302.0, "ask": 0.84, "ask_size": 304.0, "iv": 0.4794, "open_interest": 143.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.1346, "theta": -0.0149, "rho": -0.0396, "theo": 0.8307, "change": 0.005, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T10:28:37", "percent_change": 0.613497, "prev_day_close": 0.814999997615814}, {"option": "SPY270319C00360000", "bid": 414.04, "bid_size": 1.0, "ask": 417.35, "ask_size": 11.0, "iv": 0.4632, "open_interest": 12.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.1391, "theta": 0.0, "rho": 1.8898, "theo": 415.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.83, "last_trade_time": "2026-06-26T15:59:59", "percent_change": 0.0, "prev_day_close": 416.755004882812}, {"option": "SPY270319P00360000", "bid": 0.86, "bid_size": 305.0, "ask": 0.87, "ask_size": 307.0, "iv": 0.4742, "open_interest": 172.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.1404, "theta": -0.0154, "rho": -0.0414, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T13:22:12", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "SPY270319C00365000", "bid": 409.2, "bid_size": 1.0, "ask": 412.51, "ask_size": 11.0, "iv": 0.4591, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.1446, "theta": -0.0002, "rho": 1.9146, "theo": 410.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.48, "last_trade_time": "2026-06-05T09:30:16", "percent_change": 0.0, "prev_day_close": 411.889999389648}, {"option": "SPY270319P00365000", "bid": 0.89, "bid_size": 308.0, "ask": 0.91, "ask_size": 310.0, "iv": 0.469, "open_interest": 471.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.1463, "theta": -0.0159, "rho": -0.0434, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-26T14:12:47", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SPY270319C00370000", "bid": 404.35, "bid_size": 1.0, "ask": 407.67, "ask_size": 11.0, "iv": 0.4544, "open_interest": 29.0, "volume": 1.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.15, "theta": -0.0008, "rho": 1.9394, "theo": 406.138, "change": -1.11, "open": 405.94, "high": 405.94, "low": 405.94, "tick": "up", "last_trade_price": 405.94, "last_trade_time": "2026-08-28T16:04:37", "percent_change": -0.272695, "prev_day_close": 407.050003051758}, {"option": "SPY270319P00370000", "bid": 0.93, "bid_size": 310.0, "ask": 0.94, "ask_size": 68.0, "iv": 0.4638, "open_interest": 414.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.1525, "theta": -0.0164, "rho": -0.0454, "theo": 0.9383, "change": 0.015, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-28T12:48:59", "percent_change": 1.63934, "prev_day_close": 0.915000021457672}, {"option": "SPY270319C00375000", "bid": 399.51, "bid_size": 1.0, "ask": 402.82, "ask_size": 11.0, "iv": 0.4496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1554, "theta": -0.0015, "rho": 1.9641, "theo": 401.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.5, "last_trade_time": "2026-06-18T09:30:00", "percent_change": 0.0, "prev_day_close": 402.229995727539}, {"option": "SPY270319P00375000", "bid": 0.97, "bid_size": 313.0, "ask": 0.98, "ask_size": 315.0, "iv": 0.4589, "open_interest": 367.0, "volume": 166.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.1588, "theta": -0.0169, "rho": -0.0476, "theo": 0.9756, "change": -0.005, "open": 0.96, "high": 0.96, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T11:10:11", "percent_change": -0.523558, "prev_day_close": 0.9549999833107}, {"option": "SPY270319C00380000", "bid": 394.67, "bid_size": 1.0, "ask": 397.98, "ask_size": 11.0, "iv": 0.445, "open_interest": 4.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1606, "theta": -0.0022, "rho": 1.9889, "theo": 396.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.04, "last_trade_time": "2026-08-24T10:06:48", "percent_change": 0.0, "prev_day_close": 397.384994506836}, {"option": "SPY270319P00380000", "bid": 1.01, "bid_size": 70.0, "ask": 1.02, "ask_size": 317.0, "iv": 0.454, "open_interest": 133.0, "volume": 7.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1653, "theta": -0.0174, "rho": -0.0498, "theo": 1.0154, "change": 0.015, "open": 1.0, "high": 1.01, "low": 1.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T14:30:49", "percent_change": 1.50754, "prev_day_close": 0.995000004768372}, {"option": "SPY270319C00385000", "bid": 389.83, "bid_size": 1.0, "ask": 393.15, "ask_size": 11.0, "iv": 0.4406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.1655, "theta": -0.0029, "rho": 2.0137, "theo": 391.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.05, "last_trade_time": "2026-04-07T12:31:33", "percent_change": 0.0, "prev_day_close": 392.550003051758}, {"option": "SPY270319P00385000", "bid": 1.05, "bid_size": 70.0, "ask": 1.06, "ask_size": 321.0, "iv": 0.4489, "open_interest": 5331.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.172, "theta": -0.0179, "rho": -0.052, "theo": 1.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "SPY270319C00390000", "bid": 385.0, "bid_size": 1.0, "ask": 388.31, "ask_size": 11.0, "iv": 0.4361, "open_interest": 3.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.17, "theta": -0.0036, "rho": 2.0385, "theo": 386.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.0, "last_trade_time": "2026-06-25T09:56:31", "percent_change": 0.0, "prev_day_close": 387.709991455078}, {"option": "SPY270319P00390000", "bid": 1.09, "bid_size": 321.0, "ask": 1.1, "ask_size": 323.0, "iv": 0.4439, "open_interest": 1065.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.1788, "theta": -0.0184, "rho": -0.0544, "theo": 1.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T15:50:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPY270319C00395000", "bid": 380.16, "bid_size": 1.0, "ask": 383.47, "ask_size": 11.0, "iv": 0.4312, "open_interest": 3.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.1742, "theta": -0.0043, "rho": 2.0635, "theo": 381.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.45, "last_trade_time": "2026-06-18T09:30:00", "percent_change": 0.0, "prev_day_close": 382.875}, {"option": "SPY270319P00395000", "bid": 1.13, "bid_size": 325.0, "ask": 1.14, "ask_size": 2.0, "iv": 0.4388, "open_interest": 90.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.1858, "theta": -0.0189, "rho": -0.0568, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-27T10:05:57", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "SPY270319C00400000", "bid": 375.33, "bid_size": 1.0, "ask": 378.64, "ask_size": 11.0, "iv": 0.427, "open_interest": 14.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.178, "theta": -0.005, "rho": 2.0885, "theo": 377.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.03, "last_trade_time": "2026-08-12T11:51:37", "percent_change": 0.0, "prev_day_close": 378.040008544922}, {"option": "SPY270319P00400000", "bid": 1.17, "bid_size": 328.0, "ask": 1.19, "ask_size": 330.0, "iv": 0.434, "open_interest": 16382.0, "volume": 1.0, "delta": -0.0128, "gamma": 0.0001, "vega": 0.1931, "theta": -0.0195, "rho": -0.0592, "theo": 1.1843, "change": 0.005, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T09:44:09", "percent_change": 0.432903, "prev_day_close": 1.15499997138977}, {"option": "SPY270319C00405000", "bid": 370.49, "bid_size": 1.0, "ask": 373.81, "ask_size": 11.0, "iv": 0.4224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.1887, "theta": -0.0057, "rho": 2.1137, "theo": 372.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.06, "last_trade_time": "2026-06-05T09:30:29", "percent_change": 0.0, "prev_day_close": 373.189987182617}, {"option": "SPY270319P00405000", "bid": 1.22, "bid_size": 331.0, "ask": 1.24, "ask_size": 333.0, "iv": 0.4292, "open_interest": 263.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.2007, "theta": -0.02, "rho": -0.0619, "theo": 1.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-14T15:39:44", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "SPY270319C00410000", "bid": 365.66, "bid_size": 1.0, "ask": 368.98, "ask_size": 11.0, "iv": 0.4181, "open_interest": 27.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.2008, "theta": -0.0064, "rho": 2.1391, "theo": 367.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.2, "last_trade_time": "2026-06-05T09:31:12", "percent_change": 0.0, "prev_day_close": 368.380004882812}, {"option": "SPY270319P00410000", "bid": 1.27, "bid_size": 334.0, "ask": 1.28, "ask_size": 336.0, "iv": 0.4245, "open_interest": 409.0, "volume": 1.0, "delta": -0.014, "gamma": 0.0001, "vega": 0.2084, "theta": -0.0206, "rho": -0.0646, "theo": 1.2769, "change": -0.015, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T11:10:11", "percent_change": -1.19522, "prev_day_close": 1.25499999523163}, {"option": "SPY270319C00415000", "bid": 360.84, "bid_size": 1.0, "ask": 364.15, "ask_size": 169.0, "iv": 0.414, "open_interest": 16.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0001, "vega": 0.2144, "theta": -0.0071, "rho": 2.1646, "theo": 362.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 347.42, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 363.550003051758}, {"option": "SPY270319P00415000", "bid": 1.32, "bid_size": 338.0, "ask": 1.33, "ask_size": 340.0, "iv": 0.4198, "open_interest": 163.0, "volume": 10.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.2166, "theta": -0.0211, "rho": -0.0674, "theo": 1.3258, "change": 0.035, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-28T15:07:02", "percent_change": 2.70271, "prev_day_close": 1.29499995708466}, {"option": "SPY270319C00420000", "bid": 356.01, "bid_size": 1.0, "ask": 359.32, "ask_size": 169.0, "iv": 0.4096, "open_interest": 3.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.2229, "theta": -0.0078, "rho": 2.1816, "theo": 357.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.81, "last_trade_time": "2026-06-04T15:55:08", "percent_change": 0.0, "prev_day_close": 358.720001220703}, {"option": "SPY270319P00420000", "bid": 1.37, "bid_size": 341.0, "ask": 1.38, "ask_size": 343.0, "iv": 0.415, "open_interest": 792.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.2251, "theta": -0.0217, "rho": -0.0704, "theo": 1.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-26T09:59:01", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "SPY270319C00425000", "bid": 351.18, "bid_size": 1.0, "ask": 354.38, "ask_size": 1.0, "iv": 0.4023, "open_interest": 18.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.2308, "theta": -0.0086, "rho": 2.2053, "theo": 352.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.45, "last_trade_time": "2026-08-07T14:18:25", "percent_change": 0.0, "prev_day_close": 353.929992675781}, {"option": "SPY270319P00425000", "bid": 1.42, "bid_size": 345.0, "ask": 1.43, "ask_size": 5.0, "iv": 0.4102, "open_interest": 805.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0002, "vega": 0.2338, "theta": -0.0223, "rho": -0.0734, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-20T11:39:53", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "SPY270319C00430000", "bid": 346.36, "bid_size": 1.0, "ask": 349.56, "ask_size": 1.0, "iv": 0.3984, "open_interest": 8.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.2386, "theta": -0.0094, "rho": 2.2289, "theo": 348.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.49, "last_trade_time": "2026-08-10T12:32:02", "percent_change": 0.0, "prev_day_close": 349.095001220703}, {"option": "SPY270319P00430000", "bid": 1.47, "bid_size": 349.0, "ask": 1.49, "ask_size": 351.0, "iv": 0.4057, "open_interest": 435.0, "volume": 200.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.2425, "theta": -0.0229, "rho": -0.0766, "theo": 1.4802, "change": -0.015, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-28T09:36:10", "percent_change": -1.03093, "prev_day_close": 1.45500004291534}, {"option": "SPY270319C00435000", "bid": 341.53, "bid_size": 1.0, "ask": 344.73, "ask_size": 1.0, "iv": 0.3937, "open_interest": 6.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.2462, "theta": -0.0102, "rho": 2.2526, "theo": 343.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.49, "last_trade_time": "2026-06-05T09:30:48", "percent_change": 0.0, "prev_day_close": 344.285003662109}, {"option": "SPY270319P00435000", "bid": 1.53, "bid_size": 353.0, "ask": 1.54, "ask_size": 5.0, "iv": 0.401, "open_interest": 580.0, "volume": 4.0, "delta": -0.0174, "gamma": 0.0002, "vega": 0.2518, "theta": -0.0235, "rho": -0.0799, "theo": 1.5356, "change": 0.025, "open": 1.49, "high": 1.53, "low": 1.49, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-28T12:02:15", "percent_change": 1.66113, "prev_day_close": 1.50499999523163}, {"option": "SPY270319C00440000", "bid": 336.71, "bid_size": 1.0, "ask": 339.91, "ask_size": 1.0, "iv": 0.3894, "open_interest": 5.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0002, "vega": 0.2535, "theta": -0.0109, "rho": 2.2762, "theo": 338.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.23, "last_trade_time": "2026-08-04T15:52:37", "percent_change": 0.0, "prev_day_close": 339.439987182617}, {"option": "SPY270319P00440000", "bid": 1.59, "bid_size": 358.0, "ask": 1.6, "ask_size": 79.0, "iv": 0.3965, "open_interest": 266.0, "volume": 2.0, "delta": -0.0182, "gamma": 0.0002, "vega": 0.2613, "theta": -0.0241, "rho": -0.0835, "theo": 1.5938, "change": -0.035, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-28T11:29:27", "percent_change": -2.23642, "prev_day_close": 1.56499999761581}, {"option": "SPY270319C00445000", "bid": 331.89, "bid_size": 1.0, "ask": 335.09, "ask_size": 1.0, "iv": 0.3851, "open_interest": 253.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0002, "vega": 0.2603, "theta": -0.0117, "rho": 2.2999, "theo": 333.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.38, "last_trade_time": "2026-07-31T14:10:10", "percent_change": 0.0, "prev_day_close": 334.644989013672}, {"option": "SPY270319P00445000", "bid": 1.65, "bid_size": 362.0, "ask": 1.66, "ask_size": 80.0, "iv": 0.3919, "open_interest": 509.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0002, "vega": 0.2712, "theta": -0.0247, "rho": -0.087, "theo": 1.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-26T10:22:00", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPY270319C00450000", "bid": 327.07, "bid_size": 1.0, "ask": 330.27, "ask_size": 1.0, "iv": 0.3807, "open_interest": 272.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0002, "vega": 0.2666, "theta": -0.0125, "rho": 2.3238, "theo": 328.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.58, "last_trade_time": "2026-08-24T15:47:54", "percent_change": 0.0, "prev_day_close": 329.825012207031}, {"option": "SPY270319P00450000", "bid": 1.71, "bid_size": 366.0, "ask": 1.72, "ask_size": 2.0, "iv": 0.3873, "open_interest": 1598.0, "volume": 37.0, "delta": -0.0198, "gamma": 0.0002, "vega": 0.2812, "theta": -0.0254, "rho": -0.0907, "theo": 1.7148, "change": 0.045, "open": 1.69, "high": 1.73, "low": 1.68, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T13:46:24", "percent_change": 2.67062, "prev_day_close": 1.68500000238419}, {"option": "SPY270319C00455000", "bid": 322.26, "bid_size": 1.0, "ask": 325.46, "ask_size": 1.0, "iv": 0.3767, "open_interest": 145.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0002, "vega": 0.2722, "theta": -0.0133, "rho": 2.3478, "theo": 324.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.57, "last_trade_time": "2026-08-04T14:29:48", "percent_change": 0.0, "prev_day_close": 324.990005493164}, {"option": "SPY270319P00455000", "bid": 1.77, "bid_size": 370.0, "ask": 1.79, "ask_size": 372.0, "iv": 0.3829, "open_interest": 1499.0, "volume": 19.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.2912, "theta": -0.026, "rho": -0.0944, "theo": 1.7757, "change": 0.035, "open": 1.75, "high": 1.79, "low": 1.74, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-28T15:59:28", "percent_change": 2.00573, "prev_day_close": 1.74500000476837}, {"option": "SPY270319C00460000", "bid": 317.44, "bid_size": 1.0, "ask": 320.64, "ask_size": 1.0, "iv": 0.3723, "open_interest": 43.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0002, "vega": 0.2846, "theta": -0.0142, "rho": 2.3721, "theo": 319.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.63, "last_trade_time": "2026-08-27T14:25:57", "percent_change": 0.0, "prev_day_close": 320.195007324219}, {"option": "SPY270319P00460000", "bid": 1.84, "bid_size": 369.0, "ask": 1.86, "ask_size": 371.0, "iv": 0.3785, "open_interest": 1384.0, "volume": 1.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.3022, "theta": -0.0267, "rho": -0.0984, "theo": 1.8437, "change": 0.045, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-28T14:49:38", "percent_change": 2.47934, "prev_day_close": 1.81499999761581}, {"option": "SPY270319C00465000", "bid": 312.63, "bid_size": 1.0, "ask": 315.83, "ask_size": 1.0, "iv": 0.3682, "open_interest": 12.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0002, "vega": 0.3011, "theta": -0.015, "rho": 2.3966, "theo": 314.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.97, "last_trade_time": "2026-08-19T12:39:23", "percent_change": 0.0, "prev_day_close": 315.385009765625}, {"option": "SPY270319P00465000", "bid": 1.91, "bid_size": 81.0, "ask": 1.92, "ask_size": 81.0, "iv": 0.3739, "open_interest": 602.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0002, "vega": 0.3133, "theta": -0.0274, "rho": -0.1027, "theo": 1.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-27T15:46:01", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "SPY270319C00470000", "bid": 307.83, "bid_size": 1.0, "ask": 311.03, "ask_size": 1.0, "iv": 0.3644, "open_interest": 17.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0002, "vega": 0.3197, "theta": -0.0158, "rho": 2.4213, "theo": 309.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.02, "last_trade_time": "2026-08-25T12:16:46", "percent_change": 0.0, "prev_day_close": 310.580001831055}, {"option": "SPY270319P00470000", "bid": 1.98, "bid_size": 81.0, "ask": 1.99, "ask_size": 5.0, "iv": 0.3695, "open_interest": 1767.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0003, "vega": 0.3247, "theta": -0.028, "rho": -0.1069, "theo": 1.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-26T10:37:58", "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "SPY270319C00475000", "bid": 303.02, "bid_size": 1.0, "ask": 306.22, "ask_size": 1.0, "iv": 0.3603, "open_interest": 7.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0003, "vega": 0.3339, "theta": -0.0167, "rho": 2.4339, "theo": 304.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.48, "last_trade_time": "2026-08-07T15:13:27", "percent_change": 0.0, "prev_day_close": 305.759994506836}, {"option": "SPY270319P00475000", "bid": 2.05, "bid_size": 369.0, "ask": 2.07, "ask_size": 371.0, "iv": 0.3652, "open_interest": 725.0, "volume": 4.0, "delta": -0.0246, "gamma": 0.0003, "vega": 0.3369, "theta": -0.0287, "rho": -0.1116, "theo": 2.0551, "change": 0.035, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-08-28T12:01:16", "percent_change": 1.7284, "prev_day_close": 2.02499997615814}, {"option": "SPY270319C00480000", "bid": 298.22, "bid_size": 1.0, "ask": 301.42, "ask_size": 1.0, "iv": 0.3564, "open_interest": 24.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0003, "vega": 0.3453, "theta": -0.0175, "rho": 2.4559, "theo": 299.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.74, "last_trade_time": "2026-08-25T13:29:04", "percent_change": 0.0, "prev_day_close": 300.975006103516}, {"option": "SPY270319P00480000", "bid": 2.13, "bid_size": 81.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.3608, "open_interest": 2430.0, "volume": 5.0, "delta": -0.0256, "gamma": 0.0003, "vega": 0.3495, "theta": -0.0294, "rho": -0.1164, "theo": 2.1311, "change": 0.02, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-08-28T12:04:53", "percent_change": 0.952386, "prev_day_close": 2.09999990463257}, {"option": "SPY270319C00485000", "bid": 293.42, "bid_size": 1.0, "ask": 296.62, "ask_size": 1.0, "iv": 0.3522, "open_interest": 63.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0003, "vega": 0.3566, "theta": -0.0184, "rho": 2.4777, "theo": 295.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-08-04T14:32:18", "percent_change": 0.0, "prev_day_close": 296.174987792969}, {"option": "SPY270319P00485000", "bid": 2.2, "bid_size": 368.0, "ask": 2.22, "ask_size": 81.0, "iv": 0.3564, "open_interest": 853.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0003, "vega": 0.3622, "theta": -0.0302, "rho": -0.1211, "theo": 2.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-08-20T14:02:58", "percent_change": 0.0, "prev_day_close": 2.1800000667572}, {"option": "SPY270319C00490000", "bid": 288.62, "bid_size": 1.0, "ask": 291.82, "ask_size": 1.0, "iv": 0.348, "open_interest": 26.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0003, "vega": 0.3676, "theta": -0.0194, "rho": 2.4995, "theo": 290.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.92, "last_trade_time": "2026-08-27T15:15:28", "percent_change": 0.0, "prev_day_close": 291.380004882812}, {"option": "SPY270319P00490000", "bid": 2.29, "bid_size": 81.0, "ask": 2.31, "ask_size": 369.0, "iv": 0.3523, "open_interest": 1909.0, "volume": 5.0, "delta": -0.0279, "gamma": 0.0003, "vega": 0.3757, "theta": -0.0309, "rho": -0.1264, "theo": 2.2919, "change": -0.005, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-28T11:42:49", "percent_change": -0.22075, "prev_day_close": 2.26499998569489}, {"option": "SPY270319C00495000", "bid": 283.82, "bid_size": 1.0, "ask": 287.03, "ask_size": 1.0, "iv": 0.3438, "open_interest": 67.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0003, "vega": 0.378, "theta": -0.0203, "rho": 2.5214, "theo": 285.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.29, "last_trade_time": "2026-07-17T10:45:41", "percent_change": 0.0, "prev_day_close": 286.540008544922}, {"option": "SPY270319P00495000", "bid": 2.37, "bid_size": 367.0, "ask": 2.39, "ask_size": 162.0, "iv": 0.3478, "open_interest": 2171.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0003, "vega": 0.3895, "theta": -0.0317, "rho": -0.1318, "theo": 2.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-26T09:43:34", "percent_change": 0.0, "prev_day_close": 2.34499990940094}, {"option": "SPY270319C00500000", "bid": 279.03, "bid_size": 1.0, "ask": 282.23, "ask_size": 1.0, "iv": 0.3396, "open_interest": 151.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0003, "vega": 0.3877, "theta": -0.0212, "rho": 2.5433, "theo": 280.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.59, "last_trade_time": "2026-08-25T13:29:04", "percent_change": 0.0, "prev_day_close": 281.790008544922}, {"option": "SPY270319P00500000", "bid": 2.46, "bid_size": 367.0, "ask": 2.48, "ask_size": 152.0, "iv": 0.3437, "open_interest": 8004.0, "volume": 115.0, "delta": -0.0304, "gamma": 0.0004, "vega": 0.4032, "theta": -0.0324, "rho": -0.1374, "theo": 2.4639, "change": 0.025, "open": 2.41, "high": 2.48, "low": 2.4, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-28T15:31:33", "percent_change": 1.02669, "prev_day_close": 2.43500006198883}, {"option": "SPY270319C00505000", "bid": 274.24, "bid_size": 1.0, "ask": 277.45, "ask_size": 1.0, "iv": 0.3356, "open_interest": 61.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.3965, "theta": -0.0222, "rho": 2.5656, "theo": 275.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.26, "last_trade_time": "2026-08-17T13:06:35", "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "SPY270319P00505000", "bid": 2.55, "bid_size": 366.0, "ask": 2.58, "ask_size": 368.0, "iv": 0.3395, "open_interest": 978.0, "volume": 1.0, "delta": -0.0318, "gamma": 0.0004, "vega": 0.4182, "theta": -0.0333, "rho": -0.1435, "theo": 2.5609, "change": 0.05, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-28T12:18:25", "percent_change": 1.97629, "prev_day_close": 2.52999997138977}, {"option": "SPY270319C00510000", "bid": 269.46, "bid_size": 1.0, "ask": 272.66, "ask_size": 1.0, "iv": 0.3316, "open_interest": 16.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0004, "vega": 0.4074, "theta": -0.0232, "rho": 2.5881, "theo": 271.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.69, "last_trade_time": "2026-07-30T14:53:46", "percent_change": 0.0, "prev_day_close": 272.220001220703}, {"option": "SPY270319P00510000", "bid": 2.65, "bid_size": 366.0, "ask": 2.67, "ask_size": 134.0, "iv": 0.3353, "open_interest": 2770.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0004, "vega": 0.433, "theta": -0.0341, "rho": -0.1495, "theo": 2.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T14:33:08", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SPY270319C00515000", "bid": 264.68, "bid_size": 1.0, "ask": 267.88, "ask_size": 1.0, "iv": 0.3277, "open_interest": 3.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0004, "vega": 0.4298, "theta": -0.0242, "rho": 2.611, "theo": 266.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-05-06T12:19:24", "percent_change": 0.0, "prev_day_close": 267.440002441406}, {"option": "SPY270319P00515000", "bid": 2.75, "bid_size": 365.0, "ask": 2.77, "ask_size": 2.0, "iv": 0.3312, "open_interest": 1710.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0004, "vega": 0.4488, "theta": -0.0349, "rho": -0.156, "theo": 2.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-08-24T10:57:11", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "SPY270319C00520000", "bid": 259.9, "bid_size": 1.0, "ask": 263.11, "ask_size": 1.0, "iv": 0.3238, "open_interest": 26.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0004, "vega": 0.4554, "theta": -0.0252, "rho": 2.6345, "theo": 261.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.68, "last_trade_time": "2026-08-12T11:01:54", "percent_change": 0.0, "prev_day_close": 262.669998168945}, {"option": "SPY270319P00520000", "bid": 2.86, "bid_size": 81.0, "ask": 2.88, "ask_size": 250.0, "iv": 0.327, "open_interest": 1543.0, "volume": 3.0, "delta": -0.0363, "gamma": 0.0004, "vega": 0.4654, "theta": -0.0358, "rho": -0.1624, "theo": 2.8622, "change": 0.095, "open": 2.83, "high": 2.93, "low": 2.83, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-28T13:02:40", "percent_change": 3.35097, "prev_day_close": 2.83499991893768}, {"option": "SPY270319C00525000", "bid": 255.13, "bid_size": 1.0, "ask": 258.34, "ask_size": 1.0, "iv": 0.3201, "open_interest": 537.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0004, "vega": 0.4787, "theta": -0.0262, "rho": 2.6413, "theo": 256.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.86, "last_trade_time": "2026-08-11T11:38:07", "percent_change": 0.0, "prev_day_close": 257.899993896484}, {"option": "SPY270319P00525000", "bid": 2.97, "bid_size": 81.0, "ask": 2.99, "ask_size": 133.0, "iv": 0.323, "open_interest": 1951.0, "volume": 1.0, "delta": -0.0379, "gamma": 0.0004, "vega": 0.4827, "theta": -0.0367, "rho": -0.1697, "theo": 2.9732, "change": -0.045, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-28T10:51:03", "percent_change": -1.52802, "prev_day_close": 2.94500005245209}, {"option": "SPY270319C00530000", "bid": 250.37, "bid_size": 1.0, "ask": 253.58, "ask_size": 1.0, "iv": 0.3164, "open_interest": 54.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0005, "vega": 0.495, "theta": -0.0272, "rho": 2.6605, "theo": 252.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.99, "last_trade_time": "2026-08-13T12:39:10", "percent_change": 0.0, "prev_day_close": 253.139999389648}, {"option": "SPY270319P00530000", "bid": 3.08, "bid_size": 364.0, "ask": 3.11, "ask_size": 366.0, "iv": 0.319, "open_interest": 3022.0, "volume": 1.0, "delta": -0.0396, "gamma": 0.0005, "vega": 0.5006, "theta": -0.0376, "rho": -0.1771, "theo": 3.0895, "change": 0.04, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 1.30719, "prev_day_close": 3.05999994277954}, {"option": "SPY270319C00535000", "bid": 245.61, "bid_size": 1.0, "ask": 248.82, "ask_size": 1.0, "iv": 0.3124, "open_interest": 2914.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0005, "vega": 0.5112, "theta": -0.0283, "rho": 2.6794, "theo": 247.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.33, "last_trade_time": "2026-08-20T15:53:41", "percent_change": 0.0, "prev_day_close": 248.379997253418}, {"option": "SPY270319P00535000", "bid": 3.2, "bid_size": 364.0, "ask": 3.23, "ask_size": 248.0, "iv": 0.315, "open_interest": 5172.0, "volume": 20.0, "delta": -0.0414, "gamma": 0.0005, "vega": 0.5193, "theta": -0.0385, "rho": -0.1848, "theo": 3.2113, "change": -0.04, "open": 3.18, "high": 3.18, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-28T10:38:19", "percent_change": -1.25786, "prev_day_close": 3.1800000667572}, {"option": "SPY270319C00540000", "bid": 240.85, "bid_size": 1.0, "ask": 244.06, "ask_size": 1.0, "iv": 0.3084, "open_interest": 51.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0005, "vega": 0.5268, "theta": -0.0294, "rho": 2.6983, "theo": 242.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-08-27T10:24:21", "percent_change": 0.0, "prev_day_close": 243.629997253418}, {"option": "SPY270319P00540000", "bid": 3.33, "bid_size": 363.0, "ask": 3.36, "ask_size": 365.0, "iv": 0.311, "open_interest": 2131.0, "volume": 3.0, "delta": -0.0434, "gamma": 0.0005, "vega": 0.5384, "theta": -0.0394, "rho": -0.193, "theo": 3.3393, "change": 0.05, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-28T14:00:53", "percent_change": 1.51058, "prev_day_close": 3.30999994277954}, {"option": "SPY270319C00545000", "bid": 236.1, "bid_size": 1.0, "ask": 239.31, "ask_size": 1.0, "iv": 0.3046, "open_interest": 456.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0005, "vega": 0.5414, "theta": -0.0306, "rho": 2.7172, "theo": 237.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.8, "last_trade_time": "2026-08-11T11:40:36", "percent_change": 0.0, "prev_day_close": 238.879997253418}, {"option": "SPY270319P00545000", "bid": 3.46, "bid_size": 363.0, "ask": 3.49, "ask_size": 80.0, "iv": 0.3072, "open_interest": 1567.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0006, "vega": 0.5581, "theta": -0.0404, "rho": -0.2018, "theo": 3.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-08-27T13:17:31", "percent_change": 0.0, "prev_day_close": 3.44000005722046}, {"option": "SPY270319C00550000", "bid": 231.36, "bid_size": 1.0, "ask": 234.57, "ask_size": 1.0, "iv": 0.3008, "open_interest": 506.0, "volume": 3.0, "delta": 0.9556, "gamma": 0.0006, "vega": 0.5546, "theta": -0.0317, "rho": 2.7365, "theo": 233.1009, "change": 4.065, "open": 235.0, "high": 238.2, "low": 235.0, "tick": "up", "last_trade_price": 238.2, "last_trade_time": "2026-08-28T10:57:22", "percent_change": 1.73618, "prev_day_close": 234.13500213623}, {"option": "SPY270319P00550000", "bid": 3.6, "bid_size": 362.0, "ask": 3.63, "ask_size": 123.0, "iv": 0.3033, "open_interest": 3006.0, "volume": 2.0, "delta": -0.0475, "gamma": 0.0006, "vega": 0.5786, "theta": -0.0414, "rho": -0.211, "theo": 3.6144, "change": 0.08, "open": 3.48, "high": 3.66, "low": 3.48, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-08-28T12:56:57", "percent_change": 2.23464, "prev_day_close": 3.57999992370606}, {"option": "SPY270319C00555000", "bid": 226.62, "bid_size": 1.0, "ask": 229.83, "ask_size": 1.0, "iv": 0.297, "open_interest": 3126.0, "volume": 1.0, "delta": 0.9535, "gamma": 0.0006, "vega": 0.5662, "theta": -0.0329, "rho": 2.7564, "theo": 228.364, "change": 0.515, "open": 229.92, "high": 229.92, "low": 229.92, "tick": "up", "last_trade_price": 229.92, "last_trade_time": "2026-08-28T10:28:37", "percent_change": 0.224494, "prev_day_close": 229.404998779297}, {"option": "SPY270319P00555000", "bid": 3.75, "bid_size": 362.0, "ask": 3.78, "ask_size": 248.0, "iv": 0.2995, "open_interest": 4299.0, "volume": 6.0, "delta": -0.0498, "gamma": 0.0006, "vega": 0.6003, "theta": -0.0425, "rho": -0.2204, "theo": 3.7673, "change": 0.035, "open": 3.65, "high": 3.76, "low": 3.65, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-08-28T15:21:35", "percent_change": 0.939597, "prev_day_close": 3.72500002384186}, {"option": "SPY270319C00560000", "bid": 221.89, "bid_size": 1.0, "ask": 225.11, "ask_size": 1.0, "iv": 0.2934, "open_interest": 493.0, "volume": 1.0, "delta": 0.9512, "gamma": 0.0006, "vega": 0.5953, "theta": -0.0341, "rho": 2.777, "theo": 223.6312, "change": 0.475, "open": 225.15, "high": 225.15, "low": 225.15, "tick": "up", "last_trade_price": 225.15, "last_trade_time": "2026-08-28T10:28:37", "percent_change": 0.211415, "prev_day_close": 224.675003051758}, {"option": "SPY270319P00560000", "bid": 3.9, "bid_size": 361.0, "ask": 3.94, "ask_size": 363.0, "iv": 0.2957, "open_interest": 4505.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0006, "vega": 0.622, "theta": -0.0435, "rho": -0.23, "theo": 3.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-08-27T13:41:53", "percent_change": 0.0, "prev_day_close": 3.87999999523163}, {"option": "SPY270319C00565000", "bid": 217.17, "bid_size": 1.0, "ask": 220.39, "ask_size": 1.0, "iv": 0.2898, "open_interest": 76.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0006, "vega": 0.6308, "theta": -0.0353, "rho": 2.7985, "theo": 218.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.5, "last_trade_time": "2026-08-17T09:50:24", "percent_change": 0.0, "prev_day_close": 219.955001831055}, {"option": "SPY270319P00565000", "bid": 4.07, "bid_size": 246.0, "ask": 4.1, "ask_size": 246.0, "iv": 0.292, "open_interest": 2172.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0007, "vega": 0.6457, "theta": -0.0447, "rho": -0.2408, "theo": 4.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-08-26T10:25:06", "percent_change": 0.0, "prev_day_close": 4.04000020027161}, {"option": "SPY270319C00570000", "bid": 212.46, "bid_size": 1.0, "ask": 215.68, "ask_size": 51.0, "iv": 0.2864, "open_interest": 341.0, "volume": 2.0, "delta": 0.9464, "gamma": 0.0007, "vega": 0.663, "theta": -0.0366, "rho": 2.7964, "theo": 214.1847, "change": -1.805, "open": 213.44, "high": 213.44, "low": 213.44, "tick": "down", "last_trade_price": 213.44, "last_trade_time": "2026-08-28T13:11:17", "percent_change": -0.838581, "prev_day_close": 215.245002746582}, {"option": "SPY270319P00570000", "bid": 4.24, "bid_size": 246.0, "ask": 4.27, "ask_size": 79.0, "iv": 0.2882, "open_interest": 1948.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0007, "vega": 0.6694, "theta": -0.0457, "rho": -0.2507, "theo": 4.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-24T10:23:04", "percent_change": 0.0, "prev_day_close": 4.20999979972839}, {"option": "SPY270319C00575000", "bid": 207.76, "bid_size": 1.0, "ask": 210.98, "ask_size": 51.0, "iv": 0.2828, "open_interest": 181.0, "volume": 10.0, "delta": 0.9438, "gamma": 0.0007, "vega": 0.6857, "theta": -0.0378, "rho": 2.8112, "theo": 209.4853, "change": 2.07, "open": 212.66, "high": 212.66, "low": 212.28, "tick": "up", "last_trade_price": 212.62, "last_trade_time": "2026-08-28T10:42:40", "percent_change": 0.983138, "prev_day_close": 210.550003051758}, {"option": "SPY270319P00575000", "bid": 4.42, "bid_size": 360.0, "ask": 4.45, "ask_size": 79.0, "iv": 0.2845, "open_interest": 2913.0, "volume": 1.0, "delta": -0.0599, "gamma": 0.0007, "vega": 0.6948, "theta": -0.0469, "rho": -0.2627, "theo": 4.4392, "change": -0.01, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-28T10:23:24", "percent_change": -0.227793, "prev_day_close": 4.39000010490418}, {"option": "SPY270319C00580000", "bid": 203.06, "bid_size": 1.0, "ask": 206.28, "ask_size": 51.0, "iv": 0.2791, "open_interest": 66.0, "volume": 15.0, "delta": 0.9409, "gamma": 0.0008, "vega": 0.7077, "theta": -0.0392, "rho": 2.8258, "theo": 204.7948, "change": -1.26, "open": 205.62, "high": 205.62, "low": 204.6, "tick": "down", "last_trade_price": 204.6, "last_trade_time": "2026-08-28T15:29:21", "percent_change": -0.612067, "prev_day_close": 205.860000610352}, {"option": "SPY270319P00580000", "bid": 4.61, "bid_size": 360.0, "ask": 4.64, "ask_size": 79.0, "iv": 0.2808, "open_interest": 3418.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0008, "vega": 0.7202, "theta": -0.0481, "rho": -0.2748, "theo": 4.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-27T11:20:28", "percent_change": 0.0, "prev_day_close": 4.58000016212463}, {"option": "SPY270319C00585000", "bid": 198.38, "bid_size": 1.0, "ask": 201.59, "ask_size": 51.0, "iv": 0.2754, "open_interest": 2374.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0008, "vega": 0.7284, "theta": -0.0405, "rho": 2.8403, "theo": 200.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.0, "last_trade_time": "2026-08-27T14:07:51", "percent_change": 0.0, "prev_day_close": 201.169998168945}, {"option": "SPY270319P00585000", "bid": 4.81, "bid_size": 360.0, "ask": 4.84, "ask_size": 79.0, "iv": 0.2772, "open_interest": 7620.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0008, "vega": 0.7474, "theta": -0.0493, "rho": -0.2886, "theo": 4.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-24T11:05:18", "percent_change": 0.0, "prev_day_close": 4.77999997138977}, {"option": "SPY270319C00590000", "bid": 193.7, "bid_size": 1.0, "ask": 196.91, "ask_size": 51.0, "iv": 0.2718, "open_interest": 580.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0008, "vega": 0.7471, "theta": -0.0418, "rho": 2.8554, "theo": 195.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.57, "last_trade_time": "2026-08-25T14:24:16", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "SPY270319P00590000", "bid": 5.02, "bid_size": 359.0, "ask": 5.06, "ask_size": 361.0, "iv": 0.2736, "open_interest": 2646.0, "volume": 21.0, "delta": -0.069, "gamma": 0.0008, "vega": 0.7746, "theta": -0.0505, "rho": -0.3017, "theo": 5.0363, "change": 0.09, "open": 5.07, "high": 5.08, "low": 5.07, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-08-28T15:05:04", "percent_change": 1.80361, "prev_day_close": 4.99000000953674}, {"option": "SPY270319C00595000", "bid": 189.03, "bid_size": 1.0, "ask": 192.25, "ask_size": 51.0, "iv": 0.2683, "open_interest": 103.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0009, "vega": 0.7632, "theta": -0.0432, "rho": 2.8714, "theo": 190.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.99, "last_trade_time": "2026-08-20T10:35:35", "percent_change": 0.0, "prev_day_close": 191.680000305176}, {"option": "SPY270319P00595000", "bid": 5.24, "bid_size": 359.0, "ask": 5.28, "ask_size": 246.0, "iv": 0.2701, "open_interest": 2455.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0009, "vega": 0.8032, "theta": -0.0517, "rho": -0.3156, "theo": 5.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-27T15:57:27", "percent_change": 0.0, "prev_day_close": 5.20999979972839}, {"option": "SPY270319C00600000", "bid": 184.38, "bid_size": 1.0, "ask": 187.59, "ask_size": 51.0, "iv": 0.2649, "open_interest": 624.0, "volume": 4.0, "delta": 0.9282, "gamma": 0.0009, "vega": 0.7985, "theta": -0.0446, "rho": 2.8888, "theo": 186.1151, "change": 3.75, "open": 188.27, "high": 190.78, "low": 188.27, "tick": "up", "last_trade_price": 190.78, "last_trade_time": "2026-08-28T10:53:44", "percent_change": 2.00502, "prev_day_close": 187.030006408691}, {"option": "SPY270319P00600000", "bid": 5.48, "bid_size": 246.0, "ask": 5.51, "ask_size": 2.0, "iv": 0.2666, "open_interest": 4784.0, "volume": 35.0, "delta": -0.076, "gamma": 0.001, "vega": 0.8332, "theta": -0.053, "rho": -0.3295, "theo": 5.4927, "change": 0.08, "open": 5.39, "high": 5.57, "low": 5.28, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-08-28T16:05:56", "percent_change": 1.47059, "prev_day_close": 5.43999981880188}, {"option": "SPY270319C00605000", "bid": 179.74, "bid_size": 1.0, "ask": 182.94, "ask_size": 51.0, "iv": 0.2615, "open_interest": 44.0, "volume": 122.0, "delta": 0.9247, "gamma": 0.001, "vega": 0.8471, "theta": -0.046, "rho": 2.9077, "theo": 181.4614, "change": -1.075, "open": 181.08, "high": 181.36, "low": 181.08, "tick": "down", "last_trade_price": 181.31, "last_trade_time": "2026-08-28T15:28:14", "percent_change": -0.58941, "prev_day_close": 182.384994506836}, {"option": "SPY270319P00605000", "bid": 5.73, "bid_size": 79.0, "ask": 5.76, "ask_size": 129.0, "iv": 0.263, "open_interest": 3993.0, "volume": 53.0, "delta": -0.0798, "gamma": 0.001, "vega": 0.8638, "theta": -0.0543, "rho": -0.344, "theo": 5.7397, "change": 0.04, "open": 5.78, "high": 5.83, "low": 5.73, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-08-28T15:10:37", "percent_change": 0.702991, "prev_day_close": 5.68999981880188}, {"option": "SPY270319C00610000", "bid": 175.11, "bid_size": 1.0, "ask": 178.31, "ask_size": 51.0, "iv": 0.2582, "open_interest": 410.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.001, "vega": 0.8855, "theta": -0.0475, "rho": 2.8925, "theo": 176.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.1, "last_trade_time": "2026-08-19T12:08:52", "percent_change": 0.0, "prev_day_close": 177.76000213623}, {"option": "SPY270319P00610000", "bid": 5.99, "bid_size": 146.0, "ask": 6.03, "ask_size": 360.0, "iv": 0.2596, "open_interest": 2286.0, "volume": 3.0, "delta": -0.0838, "gamma": 0.001, "vega": 0.8958, "theta": -0.0557, "rho": -0.3609, "theo": 6.0061, "change": -0.185, "open": 5.79, "high": 5.79, "low": 5.76, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-08-28T10:59:53", "percent_change": -3.11186, "prev_day_close": 5.9449999332428}, {"option": "SPY270319C00615000", "bid": 170.5, "bid_size": 1.0, "ask": 173.69, "ask_size": 51.0, "iv": 0.2547, "open_interest": 44.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0011, "vega": 0.9148, "theta": -0.049, "rho": 2.9012, "theo": 172.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-08-27T10:24:36", "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "SPY270319P00615000", "bid": 6.26, "bid_size": 358.0, "ask": 6.3, "ask_size": 146.0, "iv": 0.2561, "open_interest": 3079.0, "volume": 1.0, "delta": -0.088, "gamma": 0.0011, "vega": 0.9288, "theta": -0.0571, "rho": -0.379, "theo": 6.2801, "change": 0.09, "open": 6.31, "high": 6.31, "low": 6.31, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-08-28T12:20:33", "percent_change": 1.44694, "prev_day_close": 6.22000002861023}, {"option": "SPY270319C00620000", "bid": 165.9, "bid_size": 1.0, "ask": 169.09, "ask_size": 51.0, "iv": 0.2512, "open_interest": 140.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0011, "vega": 0.9426, "theta": -0.0504, "rho": 2.9098, "theo": 167.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-07-02T12:31:56", "percent_change": 0.0, "prev_day_close": 168.550003051758}, {"option": "SPY270319P00620000", "bid": 6.55, "bid_size": 146.0, "ask": 6.59, "ask_size": 146.0, "iv": 0.2527, "open_interest": 4553.0, "volume": 8.0, "delta": -0.0924, "gamma": 0.0012, "vega": 0.9629, "theta": -0.0584, "rho": -0.3967, "theo": 6.5659, "change": 0.035, "open": 6.43, "high": 6.63, "low": 6.26, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-08-28T15:37:11", "percent_change": 0.53805, "prev_day_close": 6.50499987602234}, {"option": "SPY270319C00625000", "bid": 161.31, "bid_size": 1.0, "ask": 164.5, "ask_size": 51.0, "iv": 0.2478, "open_interest": 621.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0012, "vega": 0.9676, "theta": -0.052, "rho": 2.919, "theo": 163.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.68, "last_trade_time": "2026-08-21T15:59:40", "percent_change": 0.0, "prev_day_close": 163.959999084473}, {"option": "SPY270319P00625000", "bid": 6.85, "bid_size": 356.0, "ask": 6.9, "ask_size": 358.0, "iv": 0.2493, "open_interest": 4766.0, "volume": 222.0, "delta": -0.0971, "gamma": 0.0012, "vega": 0.9978, "theta": -0.0598, "rho": -0.4159, "theo": 6.8674, "change": 0.065, "open": 6.57, "high": 6.97, "low": 6.57, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-08-28T15:59:43", "percent_change": 0.955179, "prev_day_close": 6.8050000667572}, {"option": "SPY270319C00630000", "bid": 156.73, "bid_size": 1.0, "ask": 159.93, "ask_size": 51.0, "iv": 0.2444, "open_interest": 392.0, "volume": 1.0, "delta": 0.9033, "gamma": 0.0012, "vega": 0.9888, "theta": -0.0535, "rho": 2.9298, "theo": 158.4699, "change": 4.12, "open": 163.51, "high": 163.51, "low": 163.51, "tick": "up", "last_trade_price": 163.51, "last_trade_time": "2026-08-28T11:26:46", "percent_change": 2.58486, "prev_day_close": 159.389999389648}, {"option": "SPY270319P00630000", "bid": 7.17, "bid_size": 277.0, "ask": 7.22, "ask_size": 279.0, "iv": 0.2458, "open_interest": 3077.0, "volume": 10.0, "delta": -0.1021, "gamma": 0.0013, "vega": 1.035, "theta": -0.0613, "rho": -0.4358, "theo": 7.1931, "change": 0.085, "open": 6.88, "high": 7.21, "low": 6.88, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-08-28T15:05:59", "percent_change": 1.19298, "prev_day_close": 7.125}, {"option": "SPY270319C00635000", "bid": 152.18, "bid_size": 1.0, "ask": 155.37, "ask_size": 51.0, "iv": 0.2411, "open_interest": 355.0, "volume": 2.0, "delta": 0.8983, "gamma": 0.0013, "vega": 1.0272, "theta": -0.055, "rho": 2.9428, "theo": 153.9075, "change": 0.55, "open": 155.39, "high": 155.39, "low": 155.39, "tick": "down", "last_trade_price": 155.39, "last_trade_time": "2026-08-28T12:02:10", "percent_change": 0.355208, "prev_day_close": 154.839996337891}, {"option": "SPY270319P00635000", "bid": 7.51, "bid_size": 146.0, "ask": 7.55, "ask_size": 27.0, "iv": 0.2424, "open_interest": 7293.0, "volume": 7.0, "delta": -0.1072, "gamma": 0.0014, "vega": 1.0711, "theta": -0.0627, "rho": -0.4544, "theo": 7.5237, "change": 0.075, "open": 7.58, "high": 7.75, "low": 7.54, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-08-28T16:05:56", "percent_change": 1.00469, "prev_day_close": 7.46499991416931}, {"option": "SPY270319C00640000", "bid": 147.64, "bid_size": 1.0, "ask": 150.83, "ask_size": 51.0, "iv": 0.2379, "open_interest": 347.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0014, "vega": 1.0897, "theta": -0.0565, "rho": 2.9585, "theo": 149.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.48, "last_trade_time": "2026-08-20T15:29:24", "percent_change": 0.0, "prev_day_close": 150.305000305176}, {"option": "SPY270319P00640000", "bid": 7.87, "bid_size": 79.0, "ask": 7.91, "ask_size": 146.0, "iv": 0.2391, "open_interest": 7529.0, "volume": 4.0, "delta": -0.1128, "gamma": 0.0014, "vega": 1.1092, "theta": -0.0642, "rho": -0.4758, "theo": 7.887, "change": 0.055, "open": 7.84, "high": 7.87, "low": 7.84, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-08-28T15:36:44", "percent_change": 0.703774, "prev_day_close": 7.81500005722046}, {"option": "SPY270319C00645000", "bid": 143.12, "bid_size": 1.0, "ask": 146.31, "ask_size": 69.0, "iv": 0.2346, "open_interest": 136.0, "volume": 1.0, "delta": 0.8877, "gamma": 0.0014, "vega": 1.1337, "theta": -0.0581, "rho": 2.9269, "theo": 144.8333, "change": 4.05, "open": 149.85, "high": 149.85, "low": 149.85, "tick": "down", "last_trade_price": 149.85, "last_trade_time": "2026-08-28T11:24:22", "percent_change": 2.77778, "prev_day_close": 145.799995422363}, {"option": "SPY270319P00645000", "bid": 8.24, "bid_size": 145.0, "ask": 8.29, "ask_size": 278.0, "iv": 0.2357, "open_interest": 5104.0, "volume": 2.0, "delta": -0.1186, "gamma": 0.0015, "vega": 1.1486, "theta": -0.0657, "rho": -0.5008, "theo": 8.2614, "change": 0.03, "open": 7.91, "high": 8.22, "low": 7.91, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-08-28T15:32:02", "percent_change": 0.3663, "prev_day_close": 8.19000005722046}, {"option": "SPY270319C00650000", "bid": 138.62, "bid_size": 1.0, "ask": 141.81, "ask_size": 24.0, "iv": 0.2312, "open_interest": 5647.0, "volume": 1.0, "delta": 0.8818, "gamma": 0.0015, "vega": 1.1691, "theta": -0.0596, "rho": 2.9279, "theo": 140.3401, "change": 4.18, "open": 145.03, "high": 145.03, "low": 145.03, "tick": "up", "last_trade_price": 145.03, "last_trade_time": "2026-08-28T10:54:01", "percent_change": 2.9677, "prev_day_close": 140.849998474121}, {"option": "SPY270319P00650000", "bid": 8.63, "bid_size": 276.0, "ask": 8.68, "ask_size": 113.0, "iv": 0.2323, "open_interest": 7101.0, "volume": 434.0, "delta": -0.1248, "gamma": 0.0016, "vega": 1.1897, "theta": -0.0671, "rho": -0.5247, "theo": 8.6559, "change": 0.025, "open": 8.5, "high": 8.82, "low": 8.26, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-08-28T15:32:05", "percent_change": 0.291205, "prev_day_close": 8.58500003814697}, {"option": "SPY270319C00655000", "bid": 134.14, "bid_size": 1.0, "ask": 137.33, "ask_size": 23.0, "iv": 0.2279, "open_interest": 2276.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0016, "vega": 1.2015, "theta": -0.0612, "rho": 2.9292, "theo": 135.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-08-27T12:43:22", "percent_change": 0.0, "prev_day_close": 136.995002746582}, {"option": "SPY270319P00655000", "bid": 9.05, "bid_size": 145.0, "ask": 9.1, "ask_size": 145.0, "iv": 0.229, "open_interest": 2391.0, "volume": 20.0, "delta": -0.1312, "gamma": 0.0016, "vega": 1.2319, "theta": -0.0686, "rho": -0.5499, "theo": 9.0723, "change": 0.135, "open": 9.13, "high": 9.13, "low": 9.13, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-08-28T14:27:17", "percent_change": 1.50084, "prev_day_close": 8.99499988555908}, {"option": "SPY270319C00660000", "bid": 129.68, "bid_size": 1.0, "ask": 132.87, "ask_size": 23.0, "iv": 0.2246, "open_interest": 708.0, "volume": 1.0, "delta": 0.8691, "gamma": 0.0017, "vega": 1.2293, "theta": -0.0627, "rho": 2.9325, "theo": 131.4073, "change": 4.18, "open": 136.08, "high": 136.08, "low": 136.08, "tick": "up", "last_trade_price": 136.08, "last_trade_time": "2026-08-28T10:54:01", "percent_change": 3.16907, "prev_day_close": 131.899993896484}, {"option": "SPY270319P00660000", "bid": 9.49, "bid_size": 145.0, "ask": 9.53, "ask_size": 35.0, "iv": 0.2257, "open_interest": 4083.0, "volume": 57.0, "delta": -0.138, "gamma": 0.0017, "vega": 1.2751, "theta": -0.0701, "rho": -0.5734, "theo": 9.5125, "change": -0.015, "open": 9.25, "high": 9.69, "low": 9.07, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-08-28T15:50:55", "percent_change": -0.158982, "prev_day_close": 9.43499994277954}, {"option": "SPY270319C00665000", "bid": 125.24, "bid_size": 1.0, "ask": 128.44, "ask_size": 22.0, "iv": 0.2213, "open_interest": 315.0, "volume": 1.0, "delta": 0.8623, "gamma": 0.0018, "vega": 1.2577, "theta": -0.0642, "rho": 2.939, "theo": 126.9639, "change": -0.785, "open": 126.68, "high": 126.68, "low": 126.68, "tick": "down", "last_trade_price": 126.68, "last_trade_time": "2026-08-28T15:24:49", "percent_change": -0.615855, "prev_day_close": 127.465000152588}, {"option": "SPY270319P00665000", "bid": 9.95, "bid_size": 274.0, "ask": 10.01, "ask_size": 276.0, "iv": 0.2224, "open_interest": 4769.0, "volume": 101.0, "delta": -0.1453, "gamma": 0.0018, "vega": 1.3173, "theta": -0.0716, "rho": -0.6009, "theo": 9.9767, "change": 0.31, "open": 9.77, "high": 10.21, "low": 9.63, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-08-28T13:09:23", "percent_change": 3.13131, "prev_day_close": 9.90000009536743}, {"option": "SPY270319C00670000", "bid": 120.82, "bid_size": 1.0, "ask": 124.03, "ask_size": 64.0, "iv": 0.2182, "open_interest": 235.0, "volume": 2.0, "delta": 0.8552, "gamma": 0.0018, "vega": 1.3308, "theta": -0.0658, "rho": 2.9497, "theo": 122.5313, "change": 5.11, "open": 127.73, "high": 128.16, "low": 127.73, "tick": "up", "last_trade_price": 128.16, "last_trade_time": "2026-08-28T11:05:39", "percent_change": 4.15278, "prev_day_close": 123.050003051758}, {"option": "SPY270319P00670000", "bid": 10.44, "bid_size": 274.0, "ask": 10.5, "ask_size": 145.0, "iv": 0.219, "open_interest": 3380.0, "volume": 47.0, "delta": -0.1529, "gamma": 0.0019, "vega": 1.3604, "theta": -0.0731, "rho": -0.6313, "theo": 10.4659, "change": 0.0, "open": 10.3, "high": 10.56, "low": 10.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-08-28T15:28:17", "percent_change": 1.28503e-06, "prev_day_close": 10.3899998664856}, {"option": "SPY270319C00675000", "bid": 116.44, "bid_size": 1.0, "ask": 119.64, "ask_size": 63.0, "iv": 0.215, "open_interest": 907.0, "volume": 1.0, "delta": 0.8476, "gamma": 0.0019, "vega": 1.3873, "theta": -0.0673, "rho": 2.903, "theo": 118.1403, "change": -0.98, "open": 117.68, "high": 117.68, "low": 117.68, "tick": "up", "last_trade_price": 117.68, "last_trade_time": "2026-08-28T15:42:58", "percent_change": -0.825889, "prev_day_close": 118.659999847412}, {"option": "SPY270319P00675000", "bid": 10.96, "bid_size": 144.0, "ask": 11.02, "ask_size": 275.0, "iv": 0.2158, "open_interest": 2626.0, "volume": 62.0, "delta": -0.161, "gamma": 0.002, "vega": 1.4068, "theta": -0.0746, "rho": -0.661, "theo": 10.981, "change": 0.21, "open": 10.78, "high": 11.12, "low": 10.45, "tick": "no_change", "last_trade_price": 11.12, "last_trade_time": "2026-08-28T12:23:14", "percent_change": 1.92484, "prev_day_close": 10.9100003242493}, {"option": "SPY270319C00680000", "bid": 112.08, "bid_size": 1.0, "ask": 115.29, "ask_size": 62.0, "iv": 0.2117, "open_interest": 2125.0, "volume": 1.0, "delta": 0.8395, "gamma": 0.002, "vega": 1.4278, "theta": -0.0688, "rho": 2.8944, "theo": 113.7895, "change": 3.96, "open": 118.83, "high": 118.83, "low": 118.83, "tick": "up", "last_trade_price": 118.83, "last_trade_time": "2026-08-28T11:29:10", "percent_change": 3.44738, "prev_day_close": 114.869998931885}, {"option": "SPY270319P00680000", "bid": 11.51, "bid_size": 77.0, "ask": 11.56, "ask_size": 77.0, "iv": 0.2125, "open_interest": 3237.0, "volume": 103.0, "delta": -0.1695, "gamma": 0.0021, "vega": 1.4538, "theta": -0.0761, "rho": -0.6935, "theo": 11.5261, "change": 0.15, "open": 11.37, "high": 11.61, "low": 10.98, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-28T15:03:52", "percent_change": 1.31004, "prev_day_close": 11.4500002861023}, {"option": "SPY270319C00685000", "bid": 107.75, "bid_size": 1.0, "ask": 110.97, "ask_size": 61.0, "iv": 0.2084, "open_interest": 1194.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0021, "vega": 1.4641, "theta": -0.0702, "rho": 2.8869, "theo": 109.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.87, "last_trade_time": "2026-08-27T13:07:37", "percent_change": 0.0, "prev_day_close": 110.549999237061}, {"option": "SPY270319P00685000", "bid": 12.08, "bid_size": 142.0, "ask": 12.14, "ask_size": 142.0, "iv": 0.2092, "open_interest": 3449.0, "volume": 27.0, "delta": -0.1785, "gamma": 0.0022, "vega": 1.5029, "theta": -0.0775, "rho": -0.7223, "theo": 12.1038, "change": 0.15, "open": 11.91, "high": 12.18, "low": 11.62, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-08-28T15:03:51", "percent_change": 1.24688, "prev_day_close": 12.0300002098084}, {"option": "SPY270319C00690000", "bid": 103.45, "bid_size": 1.0, "ask": 106.68, "ask_size": 60.0, "iv": 0.2052, "open_interest": 4915.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0022, "vega": 1.4938, "theta": -0.0716, "rho": 2.883, "theo": 105.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.39, "last_trade_time": "2026-08-25T09:46:24", "percent_change": 0.0, "prev_day_close": 106.254997253418}, {"option": "SPY270319P00690000", "bid": 12.69, "bid_size": 141.0, "ask": 12.75, "ask_size": 102.0, "iv": 0.2058, "open_interest": 6426.0, "volume": 21.0, "delta": -0.1879, "gamma": 0.0024, "vega": 1.5483, "theta": -0.079, "rho": -0.7577, "theo": 12.707, "change": 0.15, "open": 12.53, "high": 13.06, "low": 12.53, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-08-28T15:04:19", "percent_change": 1.18671, "prev_day_close": 12.6399998664856}, {"option": "SPY270319C00695000", "bid": 99.18, "bid_size": 1.0, "ask": 102.42, "ask_size": 20.0, "iv": 0.202, "open_interest": 2565.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0023, "vega": 1.5404, "theta": -0.0731, "rho": 2.8849, "theo": 100.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.83, "last_trade_time": "2026-08-25T11:18:58", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "SPY270319P00695000", "bid": 13.34, "bid_size": 140.0, "ask": 13.4, "ask_size": 140.0, "iv": 0.2026, "open_interest": 1994.0, "volume": 5.0, "delta": -0.1981, "gamma": 0.0025, "vega": 1.5953, "theta": -0.0804, "rho": -0.7965, "theo": 13.3639, "change": -0.01, "open": 13.08, "high": 13.47, "low": 12.87, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-08-28T15:57:18", "percent_change": -0.0752478, "prev_day_close": 13.2900004386902}, {"option": "SPY270319C00700000", "bid": 94.95, "bid_size": 1.0, "ask": 98.2, "ask_size": 59.0, "iv": 0.199, "open_interest": 1814.0, "volume": 10.0, "delta": 0.8029, "gamma": 0.0024, "vega": 1.6229, "theta": -0.0744, "rho": 2.8305, "theo": 96.6283, "change": 3.82, "open": 101.6, "high": 101.6, "low": 101.6, "tick": "up", "last_trade_price": 101.6, "last_trade_time": "2026-08-28T11:05:33", "percent_change": 3.90673, "prev_day_close": 97.7799987792969}, {"option": "SPY270319P00700000", "bid": 14.02, "bid_size": 139.0, "ask": 14.09, "ask_size": 139.0, "iv": 0.1993, "open_interest": 6272.0, "volume": 1184.0, "delta": -0.2088, "gamma": 0.0026, "vega": 1.6448, "theta": -0.0818, "rho": -0.8316, "theo": 14.0485, "change": 0.05, "open": 13.89, "high": 14.4, "low": 13.33, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-08-28T15:59:43", "percent_change": 0.357654, "prev_day_close": 13.9800000190735}, {"option": "SPY270319C00705000", "bid": 90.77, "bid_size": 1.0, "ask": 94.01, "ask_size": 58.0, "iv": 0.1957, "open_interest": 1386.0, "volume": 4.0, "delta": 0.7924, "gamma": 0.0026, "vega": 1.6676, "theta": -0.0757, "rho": 2.8104, "theo": 92.4479, "change": -1.24, "open": 92.63, "high": 92.63, "low": 92.36, "tick": "down", "last_trade_price": 92.36, "last_trade_time": "2026-08-28T14:23:38", "percent_change": -1.32478, "prev_day_close": 93.5999984741211}, {"option": "SPY270319P00705000", "bid": 14.75, "bid_size": 139.0, "ask": 14.82, "ask_size": 139.0, "iv": 0.1961, "open_interest": 1955.0, "volume": 5.0, "delta": -0.22, "gamma": 0.0027, "vega": 1.6961, "theta": -0.0832, "rho": -0.8707, "theo": 14.7759, "change": 0.18, "open": 14.06, "high": 14.89, "low": 14.06, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-08-28T15:05:06", "percent_change": 1.22366, "prev_day_close": 14.7099995613098}, {"option": "SPY270319C00710000", "bid": 86.62, "bid_size": 1.0, "ask": 89.87, "ask_size": 57.0, "iv": 0.1925, "open_interest": 1048.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0027, "vega": 1.7075, "theta": -0.077, "rho": 2.7913, "theo": 88.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.14, "last_trade_time": "2026-08-27T10:37:26", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "SPY270319P00710000", "bid": 15.52, "bid_size": 138.0, "ask": 15.6, "ask_size": 138.0, "iv": 0.1929, "open_interest": 9086.0, "volume": 6.0, "delta": -0.232, "gamma": 0.0029, "vega": 1.7456, "theta": -0.0845, "rho": -0.9073, "theo": 15.5527, "change": 0.185, "open": 15.35, "high": 15.98, "low": 15.08, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-08-28T15:03:03", "percent_change": 1.1947, "prev_day_close": 15.4850001335144}, {"option": "SPY270319C00715000", "bid": 82.51, "bid_size": 1.0, "ask": 85.77, "ask_size": 19.0, "iv": 0.1893, "open_interest": 1319.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0028, "vega": 1.7398, "theta": -0.0782, "rho": 2.7774, "theo": 84.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.34, "last_trade_time": "2026-08-25T15:01:02", "percent_change": 0.0, "prev_day_close": 85.3699989318848}, {"option": "SPY270319P00715000", "bid": 16.35, "bid_size": 136.0, "ask": 16.42, "ask_size": 136.0, "iv": 0.1897, "open_interest": 4314.0, "volume": 75.0, "delta": -0.2447, "gamma": 0.003, "vega": 1.7921, "theta": -0.0858, "rho": -0.9537, "theo": 16.3778, "change": -0.035, "open": 15.69, "high": 16.65, "low": 15.63, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-08-28T15:57:18", "percent_change": -0.21453, "prev_day_close": 16.3150005340576}, {"option": "SPY270319C00720000", "bid": 78.45, "bid_size": 1.0, "ask": 81.72, "ask_size": 19.0, "iv": 0.1862, "open_interest": 1305.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.003, "vega": 1.7851, "theta": -0.0793, "rho": 2.7723, "theo": 80.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.56, "last_trade_time": "2026-08-27T11:44:01", "percent_change": 0.0, "prev_day_close": 81.3200035095215}, {"option": "SPY270319P00720000", "bid": 17.23, "bid_size": 98.0, "ask": 17.3, "ask_size": 135.0, "iv": 0.1865, "open_interest": 2610.0, "volume": 201.0, "delta": -0.2582, "gamma": 0.0032, "vega": 1.8412, "theta": -0.087, "rho": -0.9956, "theo": 17.2532, "change": 0.055, "open": 16.67, "high": 17.43, "low": 16.46, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-28T15:58:47", "percent_change": 0.319862, "prev_day_close": 17.1949996948242}, {"option": "SPY270319C00725000", "bid": 74.45, "bid_size": 1.0, "ask": 77.73, "ask_size": 1.0, "iv": 0.1832, "open_interest": 850.0, "volume": 1.0, "delta": 0.7442, "gamma": 0.0031, "vega": 1.8656, "theta": -0.0804, "rho": 2.694, "theo": 76.0981, "change": 1.325, "open": 78.59, "high": 78.59, "low": 78.59, "tick": "up", "last_trade_price": 78.59, "last_trade_time": "2026-08-28T10:36:50", "percent_change": 1.71487, "prev_day_close": 77.2650032043457}, {"option": "SPY270319P00725000", "bid": 18.16, "bid_size": 134.0, "ask": 18.24, "ask_size": 97.0, "iv": 0.1834, "open_interest": 2849.0, "volume": 8.0, "delta": -0.2724, "gamma": 0.0033, "vega": 1.8903, "theta": -0.0882, "rho": -1.0393, "theo": 18.187, "change": 0.175, "open": 18.37, "high": 18.37, "low": 18.22, "tick": "up", "last_trade_price": 18.31, "last_trade_time": "2026-08-28T15:05:15", "percent_change": 0.964984, "prev_day_close": 18.1350002288818}, {"option": "SPY270319C00730000", "bid": 70.51, "bid_size": 1.0, "ask": 73.79, "ask_size": 1.0, "iv": 0.18, "open_interest": 1018.0, "volume": 5.0, "delta": 0.7304, "gamma": 0.0032, "vega": 1.9086, "theta": -0.0813, "rho": 2.6604, "theo": 72.163, "change": -0.935, "open": 72.1, "high": 72.42, "low": 72.1, "tick": "up", "last_trade_price": 72.42, "last_trade_time": "2026-08-28T14:02:51", "percent_change": -1.27462, "prev_day_close": 73.3549995422363}, {"option": "SPY270319P00730000", "bid": 19.16, "bid_size": 134.0, "ask": 19.25, "ask_size": 134.0, "iv": 0.1802, "open_interest": 2675.0, "volume": 64.0, "delta": -0.2875, "gamma": 0.0035, "vega": 1.9389, "theta": -0.0894, "rho": -1.0819, "theo": 19.1886, "change": 0.12, "open": 18.39, "high": 19.48, "low": 18.39, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-08-28T15:49:08", "percent_change": 0.627286, "prev_day_close": 19.1300001144409}, {"option": "SPY270319C00735000", "bid": 66.62, "bid_size": 1.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.1769, "open_interest": 3741.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0034, "vega": 1.9445, "theta": -0.0821, "rho": 2.631, "theo": 68.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-24T10:03:45", "percent_change": 0.0, "prev_day_close": 69.6199989318848}, {"option": "SPY270319P00735000", "bid": 20.23, "bid_size": 133.0, "ask": 20.32, "ask_size": 133.0, "iv": 0.1771, "open_interest": 2869.0, "volume": 472.0, "delta": -0.3036, "gamma": 0.0036, "vega": 1.9824, "theta": -0.0905, "rho": -1.1355, "theo": 20.2576, "change": 0.22, "open": 19.88, "high": 20.43, "low": 19.21, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-08-28T15:03:37", "percent_change": 1.08911, "prev_day_close": 20.1999998092651}, {"option": "SPY270319C00740000", "bid": 62.8, "bid_size": 1.0, "ask": 66.09, "ask_size": 1.0, "iv": 0.1739, "open_interest": 839.0, "volume": 3.0, "delta": 0.7005, "gamma": 0.0035, "vega": 1.9708, "theta": -0.0829, "rho": 2.6126, "theo": 64.4474, "change": -1.72, "open": 64.68, "high": 64.68, "low": 64.0, "tick": "up", "last_trade_price": 64.06, "last_trade_time": "2026-08-28T15:03:22", "percent_change": -2.61477, "prev_day_close": 65.7799987792969}, {"option": "SPY270319P00740000", "bid": 21.37, "bid_size": 132.0, "ask": 21.46, "ask_size": 95.0, "iv": 0.174, "open_interest": 3086.0, "volume": 217.0, "delta": -0.3204, "gamma": 0.0038, "vega": 2.026, "theta": -0.0914, "rho": -1.1782, "theo": 21.3842, "change": 0.05, "open": 21.27, "high": 21.84, "low": 20.33, "tick": "down", "last_trade_price": 21.39, "last_trade_time": "2026-08-28T16:00:45", "percent_change": 0.234301, "prev_day_close": 21.3400001525879}, {"option": "SPY270319C00745000", "bid": 59.05, "bid_size": 1.0, "ask": 62.34, "ask_size": 1.0, "iv": 0.1711, "open_interest": 2441.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0037, "vega": 2.0496, "theta": -0.0836, "rho": 2.5249, "theo": 60.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.66, "last_trade_time": "2026-08-27T14:05:54", "percent_change": 0.0, "prev_day_close": 62.0599994659424}, {"option": "SPY270319P00745000", "bid": 22.59, "bid_size": 129.0, "ask": 22.69, "ask_size": 129.0, "iv": 0.171, "open_interest": 2929.0, "volume": 145.0, "delta": -0.3385, "gamma": 0.004, "vega": 2.0678, "theta": -0.0924, "rho": -1.2268, "theo": 22.6209, "change": 0.06, "open": 22.41, "high": 22.82, "low": 22.41, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-08-28T15:53:50", "percent_change": 0.265837, "prev_day_close": 22.5700006484985}, {"option": "SPY270319C00750000", "bid": 55.39, "bid_size": 1.0, "ask": 58.68, "ask_size": 1.0, "iv": 0.1681, "open_interest": 3041.0, "volume": 23.0, "delta": 0.6675, "gamma": 0.0038, "vega": 2.0878, "theta": -0.084, "rho": 2.4764, "theo": 57.008, "change": -1.86, "open": 58.37, "high": 60.51, "low": 57.0, "tick": "down", "last_trade_price": 57.07, "last_trade_time": "2026-08-28T15:40:10", "percent_change": -3.15629, "prev_day_close": 58.9300003051758}, {"option": "SPY270319P00750000", "bid": 23.9, "bid_size": 128.0, "ask": 24.0, "ask_size": 93.0, "iv": 0.168, "open_interest": 10622.0, "volume": 345.0, "delta": -0.3577, "gamma": 0.0042, "vega": 2.1062, "theta": -0.0933, "rho": -1.2766, "theo": 23.9372, "change": 0.02, "open": 23.54, "high": 24.58, "low": 22.7, "tick": "no_change", "last_trade_price": 23.89, "last_trade_time": "2026-08-28T15:46:20", "percent_change": 0.0837877, "prev_day_close": 23.8699998855591}, {"option": "SPY270319C00755000", "bid": 51.8, "bid_size": 1.0, "ask": 55.1, "ask_size": 1.0, "iv": 0.1651, "open_interest": 2460.0, "volume": 21.0, "delta": 0.6496, "gamma": 0.0039, "vega": 2.1186, "theta": -0.0843, "rho": 2.434, "theo": 53.4264, "change": 3.325, "open": 54.55, "high": 58.17, "low": 54.55, "tick": "up", "last_trade_price": 58.17, "last_trade_time": "2026-08-28T11:01:50", "percent_change": 6.06254, "prev_day_close": 54.8449993133545}, {"option": "SPY270319P00755000", "bid": 25.31, "bid_size": 68.0, "ask": 25.41, "ask_size": 126.0, "iv": 0.1651, "open_interest": 2359.0, "volume": 23.0, "delta": -0.3778, "gamma": 0.0044, "vega": 2.1394, "theta": -0.0941, "rho": -1.322, "theo": 25.3451, "change": 0.28, "open": 25.35, "high": 25.55, "low": 24.13, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-08-28T15:02:57", "percent_change": 1.10804, "prev_day_close": 25.2699995040894}, {"option": "SPY270319C00760000", "bid": 48.3, "bid_size": 1.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.162, "open_interest": 7354.0, "volume": 19.0, "delta": 0.6309, "gamma": 0.0041, "vega": 2.1399, "theta": -0.0845, "rho": 2.4076, "theo": 49.9088, "change": -1.56, "open": 52.49, "high": 54.25, "low": 49.76, "tick": "no_change", "last_trade_price": 49.76, "last_trade_time": "2026-08-28T15:03:33", "percent_change": -3.03975, "prev_day_close": 51.3199996948242}, {"option": "SPY270319P00760000", "bid": 26.82, "bid_size": 124.0, "ask": 26.93, "ask_size": 124.0, "iv": 0.1622, "open_interest": 1011.0, "volume": 231.0, "delta": -0.3992, "gamma": 0.0045, "vega": 2.1688, "theta": -0.0948, "rho": -1.3738, "theo": 26.8565, "change": 0.075, "open": 25.46, "high": 27.35, "low": 25.44, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-08-28T15:54:33", "percent_change": 0.280113, "prev_day_close": 26.7749996185303}, {"option": "SPY270319C00765000", "bid": 45.69, "bid_size": 9.0, "ask": 47.48, "ask_size": 6.0, "iv": 0.1589, "open_interest": 3044.0, "volume": 70.0, "delta": 0.6114, "gamma": 0.0042, "vega": 2.1962, "theta": -0.0845, "rho": 2.2936, "theo": 46.4832, "change": -1.675, "open": 49.03, "high": 50.79, "low": 46.25, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-08-28T15:03:14", "percent_change": -3.49504, "prev_day_close": 47.9249992370606}, {"option": "SPY270319P00765000", "bid": 28.44, "bid_size": 123.0, "ask": 28.56, "ask_size": 123.0, "iv": 0.1594, "open_interest": 1632.0, "volume": 291.0, "delta": -0.4219, "gamma": 0.0047, "vega": 2.1918, "theta": -0.0954, "rho": -1.4118, "theo": 28.4873, "change": 0.215, "open": 28.08, "high": 29.13, "low": 26.91, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-28T15:05:19", "percent_change": 0.757442, "prev_day_close": 28.3850002288818}, {"option": "SPY270319C00770000", "bid": 42.42, "bid_size": 1.0, "ask": 43.8, "ask_size": 9.0, "iv": 0.1554, "open_interest": 4004.0, "volume": 29.0, "delta": 0.591, "gamma": 0.0044, "vega": 2.2208, "theta": -0.0843, "rho": 2.2322, "theo": 43.2025, "change": -1.2, "open": 45.4, "high": 46.75, "low": 43.4, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-08-28T14:23:23", "percent_change": -2.69058, "prev_day_close": 44.6000003814697}, {"option": "SPY270319P00770000", "bid": 30.19, "bid_size": 122.0, "ask": 30.31, "ask_size": 66.0, "iv": 0.1567, "open_interest": 4716.0, "volume": 88.0, "delta": -0.4458, "gamma": 0.0049, "vega": 2.2088, "theta": -0.096, "rho": -1.4522, "theo": 30.2391, "change": -0.08, "open": 29.68, "high": 30.86, "low": 28.54, "tick": "down", "last_trade_price": 30.04, "last_trade_time": "2026-08-28T15:57:08", "percent_change": -0.265604, "prev_day_close": 30.1199998855591}, {"option": "SPY270319C00775000", "bid": 39.29, "bid_size": 2.0, "ask": 40.61, "ask_size": 9.0, "iv": 0.1536, "open_interest": 5545.0, "volume": 23.0, "delta": 0.5697, "gamma": 0.0045, "vega": 2.2377, "theta": -0.0839, "rho": 2.1854, "theo": 40.0154, "change": -0.975, "open": 42.55, "high": 44.25, "low": 39.81, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-08-28T15:40:10", "percent_change": -2.35365, "prev_day_close": 41.4249992370606}, {"option": "SPY270319P00775000", "bid": 32.07, "bid_size": 121.0, "ask": 32.2, "ask_size": 121.0, "iv": 0.154, "open_interest": 1104.0, "volume": 14.0, "delta": -0.4707, "gamma": 0.0051, "vega": 2.2186, "theta": -0.0965, "rho": -1.501, "theo": 32.0971, "change": 0.15, "open": 31.39, "high": 32.75, "low": 30.3, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-08-28T15:12:39", "percent_change": 0.469189, "prev_day_close": 31.9700002670288}, {"option": "SPY270319C00780000", "bid": 36.87, "bid_size": 117.0, "ask": 36.96, "ask_size": 117.0, "iv": 0.1515, "open_interest": 4442.0, "volume": 18.0, "delta": 0.5476, "gamma": 0.0046, "vega": 2.2613, "theta": -0.0834, "rho": 2.122, "theo": 36.9057, "change": -1.54, "open": 41.01, "high": 41.01, "low": 36.8, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-08-28T15:04:45", "percent_change": -4.01669, "prev_day_close": 38.3400001525879}, {"option": "SPY270319P00780000", "bid": 34.09, "bid_size": 121.0, "ask": 34.22, "ask_size": 121.0, "iv": 0.1514, "open_interest": 2278.0, "volume": 394.0, "delta": -0.4977, "gamma": 0.0053, "vega": 2.213, "theta": -0.097, "rho": -1.5249, "theo": 34.1586, "change": 0.18, "open": 32.73, "high": 34.24, "low": 32.19, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-08-28T15:53:31", "percent_change": 0.529881, "prev_day_close": 33.9699993133545}, {"option": "SPY270319C00785000", "bid": 33.94, "bid_size": 120.0, "ask": 34.03, "ask_size": 65.0, "iv": 0.149, "open_interest": 2815.0, "volume": 333.0, "delta": 0.5248, "gamma": 0.0047, "vega": 2.2704, "theta": -0.0825, "rho": 2.0002, "theo": 33.9896, "change": -1.03, "open": 37.72, "high": 37.72, "low": 34.37, "tick": "no_change", "last_trade_price": 34.37, "last_trade_time": "2026-08-28T13:58:25", "percent_change": -2.9096, "prev_day_close": 35.3999996185303}, {"option": "SPY270319P00785000", "bid": 36.26, "bid_size": 121.0, "ask": 36.4, "ask_size": 65.0, "iv": 0.1489, "open_interest": 123.0, "volume": 19.0, "delta": -0.5256, "gamma": 0.0055, "vega": 2.2033, "theta": -0.0973, "rho": -1.5514, "theo": 36.3482, "change": 0.625, "open": 36.73, "high": 36.73, "low": 36.73, "tick": "up", "last_trade_price": 36.73, "last_trade_time": "2026-08-28T13:04:05", "percent_change": 1.73106, "prev_day_close": 36.1049995422363}, {"option": "SPY270319C00790000", "bid": 31.14, "bid_size": 121.0, "ask": 31.23, "ask_size": 121.0, "iv": 0.1467, "open_interest": 5566.0, "volume": 243.0, "delta": 0.5014, "gamma": 0.0048, "vega": 2.2739, "theta": -0.0814, "rho": 1.9393, "theo": 31.1929, "change": -1.085, "open": 33.18, "high": 34.24, "low": 31.34, "tick": "no_change", "last_trade_price": 31.48, "last_trade_time": "2026-08-28T14:35:12", "percent_change": -3.3318, "prev_day_close": 32.5650005340576}, {"option": "SPY270319P00790000", "bid": 38.59, "bid_size": 120.0, "ask": 38.74, "ask_size": 120.0, "iv": 0.1465, "open_interest": 921.0, "volume": 4.0, "delta": -0.5548, "gamma": 0.0057, "vega": 2.1808, "theta": -0.0976, "rho": -1.5576, "theo": 38.7015, "change": -1.765, "open": 36.64, "high": 36.64, "low": 36.64, "tick": "down", "last_trade_price": 36.64, "last_trade_time": "2026-08-28T11:35:21", "percent_change": -4.59575, "prev_day_close": 38.4049987792969}, {"option": "SPY270319C00795000", "bid": 28.49, "bid_size": 121.0, "ask": 28.58, "ask_size": 121.0, "iv": 0.1447, "open_interest": 5012.0, "volume": 141.0, "delta": 0.4777, "gamma": 0.0048, "vega": 2.2758, "theta": -0.0802, "rho": 1.9082, "theo": 28.5325, "change": -1.05, "open": 32.32, "high": 32.32, "low": 28.75, "tick": "down", "last_trade_price": 28.84, "last_trade_time": "2026-08-28T14:35:10", "percent_change": -3.51288, "prev_day_close": 29.8900003433228}, {"option": "SPY270319P00795000", "bid": 41.09, "bid_size": 118.0, "ask": 41.24, "ask_size": 118.0, "iv": 0.1442, "open_interest": 228.0, "volume": 225.0, "delta": -0.5853, "gamma": 0.0059, "vega": 2.1383, "theta": -0.0977, "rho": -1.5682, "theo": 41.243, "change": -1.7, "open": 39.15, "high": 39.16, "low": 38.64, "tick": "up", "last_trade_price": 39.16, "last_trade_time": "2026-08-28T11:38:35", "percent_change": -4.16055, "prev_day_close": 40.8599987030029}, {"option": "SPY270319C00800000", "bid": 25.97, "bid_size": 122.0, "ask": 26.05, "ask_size": 107.0, "iv": 0.1425, "open_interest": 16968.0, "volume": 275.0, "delta": 0.4531, "gamma": 0.0049, "vega": 2.2552, "theta": -0.0786, "rho": 1.7413, "theo": 25.9954, "change": -1.09, "open": 27.71, "high": 29.66, "low": 25.94, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-28T16:00:30", "percent_change": -3.98683, "prev_day_close": 27.3400001525879}, {"option": "SPY270319P00800000", "bid": 42.71, "bid_size": 164.0, "ask": 44.81, "ask_size": 149.0, "iv": 0.1415, "open_interest": 137.0, "volume": 11.0, "delta": -0.6168, "gamma": 0.0061, "vega": 2.0863, "theta": -0.0976, "rho": -1.5758, "theo": 43.9675, "change": 0.255, "open": 43.55, "high": 43.84, "low": 43.55, "tick": "down", "last_trade_price": 43.77, "last_trade_time": "2026-08-28T15:30:48", "percent_change": 0.586002, "prev_day_close": 43.5150012969971}, {"option": "SPY270319C00805000", "bid": 23.6, "bid_size": 126.0, "ask": 23.68, "ask_size": 68.0, "iv": 0.1406, "open_interest": 6406.0, "volume": 16.0, "delta": 0.4285, "gamma": 0.0049, "vega": 2.24, "theta": -0.0769, "rho": 1.6746, "theo": 23.6392, "change": -1.08, "open": 25.62, "high": 27.23, "low": 23.56, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-08-28T16:00:30", "percent_change": -4.33213, "prev_day_close": 24.9299993515015}, {"option": "SPY270319P00805000", "bid": 45.49, "bid_size": 12.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.1394, "open_interest": 517.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0062, "vega": 2.0114, "theta": -0.0972, "rho": -1.5321, "theo": 46.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.81, "last_trade_time": "2026-08-27T12:41:48", "percent_change": 0.0, "prev_day_close": 46.3250007629394}, {"option": "SPY270319C00810000", "bid": 21.38, "bid_size": 128.0, "ask": 21.46, "ask_size": 128.0, "iv": 0.139, "open_interest": 6423.0, "volume": 25.0, "delta": 0.4036, "gamma": 0.0049, "vega": 2.2254, "theta": -0.075, "rho": 1.5951, "theo": 21.3889, "change": -1.115, "open": 22.82, "high": 24.88, "low": 21.4, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-08-28T15:36:07", "percent_change": -4.91948, "prev_day_close": 22.664999961853}, {"option": "SPY270319P00810000", "bid": 47.98, "bid_size": 11.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.1374, "open_interest": 39.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0063, "vega": 1.9304, "theta": -0.096, "rho": -1.509, "theo": 50.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-27T12:36:05", "percent_change": 0.0, "prev_day_close": 49.3299999237061}, {"option": "SPY270319C00815000", "bid": 19.3, "bid_size": 133.0, "ask": 19.38, "ask_size": 133.0, "iv": 0.1372, "open_interest": 2845.0, "volume": 34.0, "delta": 0.3792, "gamma": 0.0049, "vega": 2.1668, "theta": -0.0728, "rho": 1.4686, "theo": 19.3534, "change": -1.195, "open": 22.6, "high": 22.61, "low": 19.33, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-08-28T16:10:02", "percent_change": -5.8165, "prev_day_close": 20.5450000762939}, {"option": "SPY270319P00815000", "bid": 51.26, "bid_size": 12.0, "ask": 54.77, "ask_size": 10.0, "iv": 0.1354, "open_interest": 9.0, "volume": 67.0, "delta": -0.7156, "gamma": 0.0063, "vega": 1.8288, "theta": -0.0943, "rho": -1.4247, "theo": 53.3301, "change": -2.72, "open": 51.69, "high": 51.85, "low": 49.71, "tick": "no_change", "last_trade_price": 49.81, "last_trade_time": "2026-08-28T11:04:32", "percent_change": -5.17799, "prev_day_close": 52.5300006866455}, {"option": "SPY270319C00820000", "bid": 17.38, "bid_size": 138.0, "ask": 17.46, "ask_size": 138.0, "iv": 0.1356, "open_interest": 24594.0, "volume": 181.0, "delta": 0.3548, "gamma": 0.0048, "vega": 2.1333, "theta": -0.0705, "rho": 1.4053, "theo": 17.4458, "change": -0.98, "open": 19.26, "high": 20.37, "low": 17.27, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-08-28T15:10:06", "percent_change": -5.28017, "prev_day_close": 18.5600004196167}, {"option": "SPY270319P00820000", "bid": 54.77, "bid_size": 1.0, "ask": 58.25, "ask_size": 1.0, "iv": 0.1336, "open_interest": 65.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0062, "vega": 1.6977, "theta": -0.0914, "rho": -1.3987, "theo": 56.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.26, "last_trade_time": "2026-07-07T13:06:52", "percent_change": 0.0, "prev_day_close": 56.435001373291}, {"option": "SPY270319C00825000", "bid": 15.6, "bid_size": 144.0, "ask": 15.67, "ask_size": 78.0, "iv": 0.1343, "open_interest": 2592.0, "volume": 20.0, "delta": 0.3307, "gamma": 0.0047, "vega": 2.0852, "theta": -0.068, "rho": 1.2805, "theo": 15.6542, "change": -1.25, "open": 16.61, "high": 16.83, "low": 15.46, "tick": "up", "last_trade_price": 15.48, "last_trade_time": "2026-08-28T14:53:31", "percent_change": -7.47161, "prev_day_close": 16.7299995422363}, {"option": "SPY270319P00825000", "bid": 58.47, "bid_size": 11.0, "ask": 61.94, "ask_size": 1.0, "iv": 0.1319, "open_interest": 14.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0061, "vega": 1.5736, "theta": -0.0874, "rho": -1.3131, "theo": 60.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.08, "last_trade_time": "2026-08-25T15:18:27", "percent_change": 0.0, "prev_day_close": 60.0850009918213}, {"option": "SPY270319C00830000", "bid": 13.97, "bid_size": 151.0, "ask": 14.04, "ask_size": 151.0, "iv": 0.133, "open_interest": 4867.0, "volume": 192.0, "delta": 0.3074, "gamma": 0.0046, "vega": 2.0084, "theta": -0.0653, "rho": 1.2, "theo": 14.0489, "change": -1.08, "open": 14.38, "high": 14.38, "low": 13.93, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-08-28T15:03:42", "percent_change": -7.18085, "prev_day_close": 15.0400004386902}, {"option": "SPY270319P00830000", "bid": 62.38, "bid_size": 11.0, "ask": 65.83, "ask_size": 10.0, "iv": 0.1315, "open_interest": 45.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0058, "vega": 1.4178, "theta": -0.082, "rho": -1.2128, "theo": 64.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.05, "last_trade_time": "2026-08-25T15:35:27", "percent_change": 0.0, "prev_day_close": 63.4549980163574}, {"option": "SPY270319C00835000", "bid": 12.48, "bid_size": 154.0, "ask": 12.55, "ask_size": 154.0, "iv": 0.1319, "open_interest": 1256.0, "volume": 1120.0, "delta": 0.2845, "gamma": 0.0045, "vega": 1.9618, "theta": -0.0625, "rho": 1.1473, "theo": 12.5498, "change": -0.91, "open": 13.73, "high": 15.01, "low": 12.48, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -6.75074, "prev_day_close": 13.4800000190735}, {"option": "SPY270319P00835000", "bid": 66.53, "bid_size": 10.0, "ask": 69.94, "ask_size": 1.0, "iv": 0.1292, "open_interest": 5.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0055, "vega": 1.272, "theta": -0.0756, "rho": -1.1469, "theo": 68.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.08, "last_trade_time": "2026-08-18T11:30:50", "percent_change": 0.0, "prev_day_close": 67.495002746582}, {"option": "SPY270319C00840000", "bid": 11.12, "bid_size": 158.0, "ask": 11.18, "ask_size": 85.0, "iv": 0.1309, "open_interest": 5584.0, "volume": 965.0, "delta": 0.2624, "gamma": 0.0044, "vega": 1.8784, "theta": -0.0596, "rho": 1.0205, "theo": 11.1738, "change": -0.7, "open": 12.71, "high": 13.37, "low": 11.06, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-08-28T15:50:12", "percent_change": -5.80913, "prev_day_close": 12.0499997138977}, {"option": "SPY270319P00840000", "bid": 70.81, "bid_size": 1.0, "ask": 74.23, "ask_size": 10.0, "iv": 0.1281, "open_interest": 1.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.005, "vega": 1.1136, "theta": -0.0678, "rho": -1.0038, "theo": 72.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.2, "last_trade_time": "2026-08-07T15:01:24", "percent_change": 0.0, "prev_day_close": 72.2449989318848}, {"option": "SPY270319C00845000", "bid": 9.89, "bid_size": 162.0, "ask": 9.95, "ask_size": 162.0, "iv": 0.13, "open_interest": 2758.0, "volume": 227.0, "delta": 0.2413, "gamma": 0.0042, "vega": 1.7947, "theta": -0.0565, "rho": 0.9514, "theo": 9.9421, "change": -0.87, "open": 11.05, "high": 11.49, "low": 9.88, "tick": "no_change", "last_trade_price": 9.88, "last_trade_time": "2026-08-28T15:03:46", "percent_change": -8.09302, "prev_day_close": 10.75}, {"option": "SPY270319P00845000", "bid": 75.4, "bid_size": 1.0, "ask": 78.68, "ask_size": 1.0, "iv": 0.1282, "open_interest": 1.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0046, "vega": 0.9504, "theta": -0.0592, "rho": -0.961, "theo": 77.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.95, "last_trade_time": "2026-08-18T12:00:03", "percent_change": 0.0, "prev_day_close": 76.6100006103516}, {"option": "SPY270319C00850000", "bid": 8.77, "bid_size": 120.0, "ask": 8.83, "ask_size": 165.0, "iv": 0.1292, "open_interest": 2899.0, "volume": 285.0, "delta": 0.2208, "gamma": 0.004, "vega": 1.7423, "theta": -0.0534, "rho": 0.9124, "theo": 8.7908, "change": -0.85, "open": 9.83, "high": 10.74, "low": 8.7, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-08-28T14:55:00", "percent_change": -8.88192, "prev_day_close": 9.57000017166138}, {"option": "SPY270319P00850000", "bid": 80.01, "bid_size": 1.0, "ask": 83.28, "ask_size": 1.0, "iv": 0.1283, "open_interest": 9.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0044, "vega": 0.8069, "theta": -0.0501, "rho": -0.8547, "theo": 81.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-20T13:09:44", "percent_change": 0.0, "prev_day_close": 80.6150016784668}, {"option": "SPY270319C00855000", "bid": 7.75, "bid_size": 170.0, "ask": 7.81, "ask_size": 170.0, "iv": 0.1284, "open_interest": 1622.0, "volume": 4.0, "delta": 0.2016, "gamma": 0.0038, "vega": 1.6278, "theta": -0.0503, "rho": 0.7875, "theo": 7.7722, "change": -0.63, "open": 8.29, "high": 8.29, "low": 7.86, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-08-28T15:21:32", "percent_change": -7.4205, "prev_day_close": 8.49000024795532}, {"option": "SPY270319P00855000", "bid": 84.73, "bid_size": 1.0, "ask": 87.98, "ask_size": 1.0, "iv": 0.1285, "open_interest": 2.0, "volume": 1.0, "delta": -0.9405, "gamma": 0.004, "vega": 0.6365, "theta": -0.0446, "rho": -0.6326, "theo": 86.3488, "change": -3.83, "open": 81.42, "high": 81.42, "low": 81.42, "tick": "down", "last_trade_price": 81.42, "last_trade_time": "2026-08-28T11:08:59", "percent_change": -4.49267, "prev_day_close": 85.25}, {"option": "SPY270319C00860000", "bid": 6.84, "bid_size": 174.0, "ask": 6.89, "ask_size": 126.0, "iv": 0.1277, "open_interest": 11186.0, "volume": 11.0, "delta": 0.1834, "gamma": 0.0036, "vega": 1.5467, "theta": -0.0471, "rho": 0.7333, "theo": 6.852, "change": -0.505, "open": 7.9, "high": 7.9, "low": 7.01, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-08-28T13:23:41", "percent_change": -6.71989, "prev_day_close": 7.51500010490418}, {"option": "SPY270319P00860000", "bid": 89.53, "bid_size": 1.0, "ask": 92.77, "ask_size": 1.0, "iv": 0.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0035, "vega": 0.4702, "theta": -0.0485, "rho": -0.4071, "theo": 91.0981, "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": 89.9750022888184}, {"option": "SPY270319C00865000", "bid": 6.01, "bid_size": 338.0, "ask": 6.07, "ask_size": 340.0, "iv": 0.1272, "open_interest": 4478.0, "volume": 8.0, "delta": 0.166, "gamma": 0.0034, "vega": 1.4841, "theta": -0.044, "rho": 0.6473, "theo": 6.0004, "change": -0.665, "open": 6.86, "high": 7.2, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-28T14:50:38", "percent_change": -10.0226, "prev_day_close": 6.63499999046326}, {"option": "SPY270319P00865000", "bid": 94.39, "bid_size": 1.0, "ask": 97.63, "ask_size": 1.0, "iv": 0.1292, "open_interest": 0.0, "volume": 1.0, "delta": -0.9759, "gamma": 0.0027, "vega": 0.3196, "theta": -0.0574, "rho": -0.2005, "theo": 95.956, "change": -3.575, "open": 91.22, "high": 91.22, "low": 91.22, "tick": "up", "last_trade_price": 91.22, "last_trade_time": "2026-08-28T11:08:59", "percent_change": -3.7713, "prev_day_close": 94.7950019836426}, {"option": "SPY270319C00870000", "bid": 5.27, "bid_size": 184.0, "ask": 5.32, "ask_size": 184.0, "iv": 0.1264, "open_interest": 4138.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0032, "vega": 1.36, "theta": -0.0409, "rho": 0.5893, "theo": 5.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-08-27T12:34:59", "percent_change": 0.0, "prev_day_close": 5.84000015258789}, {"option": "SPY270319P00870000", "bid": 99.29, "bid_size": 1.0, "ask": 102.52, "ask_size": 1.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0018, "vega": 0.185, "theta": -0.0346, "rho": -0.1192, "theo": 100.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.98, "last_trade_time": "2026-08-05T11:59:12", "percent_change": 0.0, "prev_day_close": 99.689998626709}, {"option": "SPY270319C00875000", "bid": 4.6, "bid_size": 371.0, "ask": 4.65, "ask_size": 141.0, "iv": 0.1258, "open_interest": 7431.0, "volume": 1.0, "delta": 0.1351, "gamma": 0.003, "vega": 1.2872, "theta": -0.0378, "rho": 0.5505, "theo": 4.6006, "change": -0.57, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-28T14:55:23", "percent_change": -11.1328, "prev_day_close": 5.12000012397766}, {"option": "SPY270319P00875000", "bid": 104.22, "bid_size": 1.0, "ask": 107.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0009, "vega": 0.0782, "theta": -0.0309, "rho": 0.0, "theo": 105.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.6, "last_trade_time": "2026-07-20T12:27:18", "percent_change": 0.0, "prev_day_close": 104.634998321533}, {"option": "SPY270319C00880000", "bid": 4.01, "bid_size": 206.0, "ask": 4.06, "ask_size": 393.0, "iv": 0.1254, "open_interest": 5235.0, "volume": 2.0, "delta": 0.1211, "gamma": 0.0028, "vega": 1.2116, "theta": -0.0349, "rho": 0.4728, "theo": 4.0019, "change": -0.155, "open": 5.1, "high": 5.1, "low": 4.33, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-08-28T12:25:20", "percent_change": -3.45596, "prev_day_close": 4.48499989509582}, {"option": "SPY270319P00880000", "bid": 109.17, "bid_size": 1.0, "ask": 112.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0309, "rho": 0.0, "theo": 110.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.01, "last_trade_time": "2026-05-18T09:38:29", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "SPY270319C00885000", "bid": 3.48, "bid_size": 217.0, "ask": 3.52, "ask_size": 157.0, "iv": 0.1247, "open_interest": 2731.0, "volume": 2.0, "delta": 0.1085, "gamma": 0.0026, "vega": 1.1015, "theta": -0.0321, "rho": 0.429, "theo": 3.4875, "change": -0.06, "open": 3.77, "high": 3.85, "low": 3.77, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-28T12:30:09", "percent_change": -1.53453, "prev_day_close": 3.91000008583069}, {"option": "SPY270319P00885000", "bid": 114.13, "bid_size": 1.0, "ask": 117.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 115.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.76, "last_trade_time": "2026-07-14T15:29:39", "percent_change": 0.0, "prev_day_close": 114.595001220703}, {"option": "SPY270319C00890000", "bid": 3.01, "bid_size": 553.0, "ask": 3.06, "ask_size": 555.0, "iv": 0.1243, "open_interest": 2343.0, "volume": 9.0, "delta": 0.0966, "gamma": 0.0024, "vega": 1.0367, "theta": -0.0293, "rho": 0.4032, "theo": 3.0193, "change": -0.065, "open": 3.46, "high": 3.91, "low": 3.3, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-08-28T12:30:09", "percent_change": -1.90896, "prev_day_close": 3.40500009059906}, {"option": "SPY270319P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 120.87, "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": 119.595001220703}, {"option": "SPY270319C00895000", "bid": 2.6, "bid_size": 576.0, "ask": 2.64, "ask_size": 128.0, "iv": 0.1238, "open_interest": 1583.0, "volume": 2.0, "delta": 0.086, "gamma": 0.0022, "vega": 0.9582, "theta": -0.0268, "rho": 0.3361, "theo": 2.6168, "change": 0.03, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-28T12:02:21", "percent_change": 1.01351, "prev_day_close": 2.96000003814697}, {"option": "SPY270319P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 125.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.72, "last_trade_time": "2026-07-10T13:13:30", "percent_change": 0.0, "prev_day_close": 124.595001220703}, {"option": "SPY270319C00900000", "bid": 2.25, "bid_size": 133.0, "ask": 2.28, "ask_size": 133.0, "iv": 0.1234, "open_interest": 2605.0, "volume": 65.0, "delta": 0.0764, "gamma": 0.002, "vega": 0.8652, "theta": -0.0244, "rho": 0.3049, "theo": 2.2685, "change": -0.33, "open": 2.8, "high": 3.07, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-28T15:07:17", "percent_change": -12.8405, "prev_day_close": 2.5699999332428}, {"option": "SPY270319P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-08-17T15:13:38", "percent_change": 0.0, "prev_day_close": 129.595001220703}, {"option": "SPY270319C00905000", "bid": 1.94, "bid_size": 137.0, "ask": 1.97, "ask_size": 424.0, "iv": 0.1233, "open_interest": 2403.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0018, "vega": 0.8107, "theta": -0.0221, "rho": 0.2883, "theo": 1.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-26T10:54:18", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SPY270319P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 135.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.74, "last_trade_time": "2026-07-31T15:45:25", "percent_change": 0.0, "prev_day_close": 134.595001220703}, {"option": "SPY270319C00910000", "bid": 1.67, "bid_size": 142.0, "ask": 1.7, "ask_size": 438.0, "iv": 0.1229, "open_interest": 2530.0, "volume": 2.0, "delta": 0.0599, "gamma": 0.0017, "vega": 0.7389, "theta": -0.0201, "rho": 0.2341, "theo": 1.692, "change": 0.26, "open": 2.07, "high": 2.18, "low": 2.07, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-28T10:50:51", "percent_change": 13.5417, "prev_day_close": 1.91999995708466}, {"option": "SPY270319P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 140.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.61, "last_trade_time": "2026-07-20T15:53:41", "percent_change": 0.0, "prev_day_close": 139.595001220703}, {"option": "SPY270319C00915000", "bid": 1.44, "bid_size": 146.0, "ask": 1.47, "ask_size": 659.0, "iv": 0.1228, "open_interest": 595.0, "volume": 2.0, "delta": 0.053, "gamma": 0.0015, "vega": 0.6632, "theta": -0.0182, "rho": 0.2126, "theo": 1.4646, "change": -0.23, "open": 1.62, "high": 1.62, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-28T14:55:03", "percent_change": -13.8554, "prev_day_close": 1.6599999666214}, {"option": "SPY270319P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 145.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-06-26T15:59:56", "percent_change": 0.0, "prev_day_close": 144.595001220703}, {"option": "SPY270319C00920000", "bid": 1.24, "bid_size": 476.0, "ask": 1.27, "ask_size": 698.0, "iv": 0.1228, "open_interest": 997.0, "volume": 6.0, "delta": 0.0466, "gamma": 0.0014, "vega": 0.6168, "theta": -0.0164, "rho": 0.1857, "theo": 1.2602, "change": -0.22, "open": 1.63, "high": 1.63, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-28T14:56:09", "percent_change": -15.2778, "prev_day_close": 1.43999999761581}, {"option": "SPY270319P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 150.87, "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": 149.595001220703}, {"option": "SPY270319C00925000", "bid": 1.07, "bid_size": 732.0, "ask": 1.1, "ask_size": 734.0, "iv": 0.1227, "open_interest": 483.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0013, "vega": 0.5607, "theta": -0.0148, "rho": 0.1613, "theo": 1.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-08-25T14:25:44", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "SPY270319P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 155.87, "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": 154.595001220703}, {"option": "SPY270319C00930000", "bid": 0.93, "bid_size": 170.0, "ask": 0.95, "ask_size": 767.0, "iv": 0.1228, "open_interest": 395.0, "volume": 6.0, "delta": 0.0365, "gamma": 0.0011, "vega": 0.505, "theta": -0.0134, "rho": 0.1462, "theo": 0.9516, "change": 0.2, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-28T11:14:23", "percent_change": 18.5185, "prev_day_close": 1.08000004291534}, {"option": "SPY270319P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 160.87, "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": 159.595001220703}, {"option": "SPY270319C00935000", "bid": 0.8, "bid_size": 794.0, "ask": 0.83, "ask_size": 796.0, "iv": 0.1231, "open_interest": 2144.0, "volume": 11.0, "delta": 0.0322, "gamma": 0.001, "vega": 0.464, "theta": -0.0121, "rho": 0.1378, "theo": 0.8231, "change": -0.105, "open": 1.12, "high": 1.12, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T15:56:20", "percent_change": -11.2299, "prev_day_close": 0.935000002384186}, {"option": "SPY270319P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 165.87, "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": 164.595001220703}, {"option": "SPY270319C00940000", "bid": 0.7, "bid_size": 820.0, "ask": 0.72, "ask_size": 822.0, "iv": 0.1232, "open_interest": 375.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0009, "vega": 0.4236, "theta": -0.011, "rho": 0.1114, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-26T12:56:35", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "SPY270319P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 170.87, "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": 169.595001220703}, {"option": "SPY270319C00945000", "bid": 0.61, "bid_size": 843.0, "ask": 0.63, "ask_size": 845.0, "iv": 0.1236, "open_interest": 145.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0008, "vega": 0.3841, "theta": -0.01, "rho": 0.1004, "theo": 0.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-27T11:26:49", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "SPY270319P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 175.87, "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": 174.595001220703}, {"option": "SPY270319C00950000", "bid": 0.54, "bid_size": 863.0, "ask": 0.56, "ask_size": 865.0, "iv": 0.1243, "open_interest": 4517.0, "volume": 4.0, "delta": 0.0226, "gamma": 0.0008, "vega": 0.3472, "theta": -0.009, "rho": 0.0934, "theo": 0.554, "change": 0.15, "open": 0.66, "high": 0.77, "low": 0.66, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-28T11:03:44", "percent_change": 24.1935, "prev_day_close": 0.620000004768372}, {"option": "SPY270319P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 180.87, "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": 179.595001220703}, {"option": "SPY270319C00955000", "bid": 0.48, "bid_size": 193.0, "ask": 0.49, "ask_size": 874.0, "iv": 0.1249, "open_interest": 127.0, "volume": 1.0, "delta": 0.0201, "gamma": 0.0007, "vega": 0.3209, "theta": -0.0082, "rho": 0.0781, "theo": 0.4875, "change": -0.075, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T14:53:50", "percent_change": -13.7615, "prev_day_close": 0.545000016689301}, {"option": "SPY270319P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 185.87, "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": 184.595001220703}, {"option": "SPY270319C00960000", "bid": 0.42, "bid_size": 872.0, "ask": 0.44, "ask_size": 874.0, "iv": 0.1254, "open_interest": 532.0, "volume": 72.0, "delta": 0.0181, "gamma": 0.0006, "vega": 0.2939, "theta": -0.0075, "rho": 0.0703, "theo": 0.4336, "change": -0.065, "open": 0.47, "high": 0.49, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T14:55:50", "percent_change": -13.4021, "prev_day_close": 0.484999999403954}, {"option": "SPY270319P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 190.87, "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": 189.595001220703}, {"option": "SPY270319C00965000", "bid": 0.38, "bid_size": 872.0, "ask": 0.4, "ask_size": 874.0, "iv": 0.1264, "open_interest": 119.0, "volume": 306.0, "delta": 0.0163, "gamma": 0.0006, "vega": 0.2695, "theta": -0.0069, "rho": 0.0644, "theo": 0.3878, "change": 0.085, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T11:20:57", "percent_change": 19.5402, "prev_day_close": 0.435000002384186}, {"option": "SPY270319P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 195.87, "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": 194.595001220703}, {"option": "SPY270319C00970000", "bid": 0.34, "bid_size": 872.0, "ask": 0.36, "ask_size": 874.0, "iv": 0.1272, "open_interest": 822.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0005, "vega": 0.246, "theta": -0.0063, "rho": 0.0604, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-24T14:39:57", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "SPY270319P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 200.87, "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": 199.595001220703}, {"option": "SPY270319C00975000", "bid": 0.31, "bid_size": 872.0, "ask": 0.33, "ask_size": 874.0, "iv": 0.1284, "open_interest": 169.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0005, "vega": 0.2282, "theta": -0.0058, "rho": 0.0512, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-27T12:44:31", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SPY270319P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 205.87, "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": 204.595001220703}, {"option": "SPY270319C00980000", "bid": 0.28, "bid_size": 872.0, "ask": 0.3, "ask_size": 874.0, "iv": 0.1294, "open_interest": 758.0, "volume": 4.0, "delta": 0.012, "gamma": 0.0004, "vega": 0.2113, "theta": -0.0054, "rho": 0.0466, "theo": 0.2812, "change": -0.025, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T14:30:54", "percent_change": -7.93651, "prev_day_close": 0.314999997615814}, {"option": "SPY270319P00980000", "bid": 209.13, "bid_size": 1.0, "ask": 212.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 210.87, "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": 209.595001220703}, {"option": "SPY270319C00985000", "bid": 0.26, "bid_size": 193.0, "ask": 0.27, "ask_size": 874.0, "iv": 0.1303, "open_interest": 1070.0, "volume": 24.0, "delta": 0.011, "gamma": 0.0004, "vega": 0.1962, "theta": -0.005, "rho": 0.043, "theo": 0.2567, "change": -0.005, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T12:27:16", "percent_change": -1.75438, "prev_day_close": 0.284999996423721}, {"option": "SPY270319P00985000", "bid": 214.13, "bid_size": 1.0, "ask": 217.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 215.87, "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": 214.595001220703}, {"option": "SPY270319C00990000", "bid": 0.23, "bid_size": 872.0, "ask": 0.25, "ask_size": 874.0, "iv": 0.1312, "open_interest": 733.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0004, "vega": 0.1823, "theta": -0.0047, "rho": 0.0401, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-19T13:08:56", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "SPY270319P00990000", "bid": 219.13, "bid_size": 1.0, "ask": 222.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 220.87, "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": 219.595001220703}, {"option": "SPY270319C00995000", "bid": 0.21, "bid_size": 872.0, "ask": 0.23, "ask_size": 874.0, "iv": 0.1327, "open_interest": 451.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0003, "vega": 0.1689, "theta": -0.0044, "rho": 0.038, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-19T13:05:11", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY270319P00995000", "bid": 224.13, "bid_size": 1.0, "ask": 227.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 225.87, "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": 224.595001220703}, {"option": "SPY270319C01000000", "bid": 0.2, "bid_size": 872.0, "ask": 0.21, "ask_size": 178.0, "iv": 0.1336, "open_interest": 3325.0, "volume": 955.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.1585, "theta": -0.0041, "rho": 0.0329, "theo": 0.1972, "change": -0.015, "open": 0.24, "high": 0.27, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T14:48:46", "percent_change": -6.66667, "prev_day_close": 0.225000001490116}, {"option": "SPY270319P01000000", "bid": 229.13, "bid_size": 1.0, "ask": 232.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.8, "last_trade_time": "2026-07-16T11:00:04", "percent_change": 0.0, "prev_day_close": 229.595001220703}, {"option": "SPY270319C01010000", "bid": 0.17, "bid_size": 872.0, "ask": 0.19, "ask_size": 874.0, "iv": 0.1363, "open_interest": 935.0, "volume": 1.0, "delta": 0.0074, "gamma": 0.0003, "vega": 0.1398, "theta": -0.0037, "rho": 0.0284, "theo": 0.1703, "change": 0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T10:10:43", "percent_change": 7.69231, "prev_day_close": 0.195000000298023}, {"option": "SPY270319P01010000", "bid": 239.13, "bid_size": 1.0, "ask": 242.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 240.87, "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": 239.595001220703}, {"option": "SPY270319C01020000", "bid": 0.15, "bid_size": 193.0, "ask": 0.16, "ask_size": 874.0, "iv": 0.1386, "open_interest": 23.0, "volume": 5.0, "delta": 0.0064, "gamma": 0.0002, "vega": 0.1243, "theta": -0.0033, "rho": 0.0252, "theo": 0.1491, "change": 0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T10:13:32", "percent_change": 9.09091, "prev_day_close": 0.16499999910593}, {"option": "SPY270319P01020000", "bid": 249.13, "bid_size": 1.0, "ask": 252.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 250.87, "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": 249.595001220703}, {"option": "SPY270319C01030000", "bid": 0.13, "bid_size": 193.0, "ask": 0.14, "ask_size": 193.0, "iv": 0.141, "open_interest": 41.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.1107, "theta": -0.003, "rho": 0.0232, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T13:08:01", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY270319P01030000", "bid": 259.13, "bid_size": 1.0, "ask": 262.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 260.87, "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": 259.595001220703}, {"option": "SPY270319C01040000", "bid": 0.11, "bid_size": 874.0, "ask": 0.13, "ask_size": 874.0, "iv": 0.1437, "open_interest": 539.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.1002, "theta": -0.0027, "rho": 0.0193, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:33:53", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY270319P01040000", "bid": 269.13, "bid_size": 1.0, "ask": 272.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 270.87, "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": 269.595001220703}, {"option": "SPY270319C01050000", "bid": 0.1, "bid_size": 874.0, "ask": 0.11, "ask_size": 193.0, "iv": 0.1459, "open_interest": 999.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0911, "theta": -0.0025, "rho": 0.0173, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T13:19:39", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY270319P01050000", "bid": 279.13, "bid_size": 1.0, "ask": 282.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 280.87, "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": 279.595001220703}, {"option": "SPY270319C01060000", "bid": 0.09, "bid_size": 193.0, "ask": 0.1, "ask_size": 874.0, "iv": 0.1486, "open_interest": 80.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.0835, "theta": -0.0024, "rho": 0.0158, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T10:50:29", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY270319P01060000", "bid": 289.13, "bid_size": 1.0, "ask": 292.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 290.87, "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": 289.595001220703}, {"option": "SPY270319C01070000", "bid": 0.08, "bid_size": 193.0, "ask": 0.09, "ask_size": 874.0, "iv": 0.151, "open_interest": 49.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0761, "theta": -0.0022, "rho": 0.0146, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-17T10:07:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270319P01070000", "bid": 299.01, "bid_size": 11.0, "ask": 302.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 300.87, "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": 299.595001220703}, {"option": "SPY270319C01080000", "bid": 0.07, "bid_size": 872.0, "ask": 0.08, "ask_size": 178.0, "iv": 0.1533, "open_interest": 1249.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0701, "theta": -0.002, "rho": 0.0138, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T13:34:01", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "SPY270319P01080000", "bid": 309.01, "bid_size": 11.0, "ask": 312.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 310.87, "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": 309.630004882812}, {"option": "SPY270319C01090000", "bid": 0.06, "bid_size": 872.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1562, "open_interest": 533.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0651, "theta": -0.0019, "rho": 0.0118, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T15:06:06", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY270319P01090000", "bid": 319.01, "bid_size": 11.0, "ask": 322.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 320.87, "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": 319.630004882812}, {"option": "SPY270319C01100000", "bid": 0.06, "bid_size": 2.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.159, "open_interest": 11234.0, "volume": 14.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.06, "theta": -0.0018, "rho": 0.0108, "theo": 0.069, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:49:25", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPY270319P01100000", "bid": 329.01, "bid_size": 11.0, "ask": 332.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 330.87, "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": 329.630004882812}, {"option": "SPY270319C01110000", "bid": 0.05, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1615, "open_interest": 20.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0558, "theta": -0.0017, "rho": 0.01, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T13:33:49", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270319P01110000", "bid": 339.01, "bid_size": 11.0, "ask": 342.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 340.87, "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": 339.630004882812}, {"option": "SPY270319C01120000", "bid": 0.05, "bid_size": 9.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.164, "open_interest": 270.0, "volume": 25.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0519, "theta": -0.0016, "rho": 0.0092, "theo": 0.0598, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:19:30", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY270319P01120000", "bid": 349.01, "bid_size": 11.0, "ask": 352.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 350.87, "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": 349.630004882812}, {"option": "SPY270319C01130000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1663, "open_interest": 7502.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0482, "theta": -0.0015, "rho": 0.0087, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-05T11:16:47", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "SPY270319P01130000", "bid": 359.01, "bid_size": 11.0, "ask": 362.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 360.87, "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": 359.630004882812}, {"option": "SPY270319C01140000", "bid": 0.04, "bid_size": 193.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1684, "open_interest": 77.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0448, "theta": -0.0014, "rho": 0.0082, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:21:08", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270319P01140000", "bid": 369.01, "bid_size": 11.0, "ask": 372.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 370.87, "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": 369.660003662109}, {"option": "SPY270319C01150000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1703, "open_interest": 13.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0422, "theta": -0.0014, "rho": 0.0073, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-24T15:42:21", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270319P01150000", "bid": 379.01, "bid_size": 11.0, "ask": 382.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 380.87, "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": 379.660003662109}, {"option": "SPY270319C01160000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1737, "open_interest": 21.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0399, "theta": -0.0013, "rho": 0.0068, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T12:17:36", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY270319P01160000", "bid": 389.01, "bid_size": 11.0, "ask": 392.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 390.87, "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": 389.660003662109}, {"option": "SPY270319C01170000", "bid": 0.03, "bid_size": 872.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.1752, "open_interest": 119.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0374, "theta": -0.0012, "rho": 0.0064, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-13T10:25:43", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270319P01170000", "bid": 399.01, "bid_size": 11.0, "ask": 402.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 400.87, "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": 399.660003662109}, {"option": "SPY270319C01180000", "bid": 0.03, "bid_size": 193.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1785, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0351, "theta": -0.0012, "rho": 0.006, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T10:11:48", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270319P01180000", "bid": 409.01, "bid_size": 11.0, "ask": 412.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 410.87, "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": 409.660003662109}, {"option": "SPY270319C01190000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1796, "open_interest": 63.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0328, "theta": -0.0011, "rho": 0.0056, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T15:29:52", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270319P01190000", "bid": 419.01, "bid_size": 11.0, "ask": 422.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 420.87, "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": 419.660003662109}, {"option": "SPY270319C01200000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1829, "open_interest": 1206.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.031, "theta": -0.0011, "rho": 0.0053, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-07T09:52:17", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270319P01200000", "bid": 429.01, "bid_size": 11.0, "ask": 432.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 430.87, "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": 429.660003662109}, {"option": "SPY270319C01210000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1862, "open_interest": 436.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0291, "theta": -0.001, "rho": 0.005, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T12:29:28", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270319P01210000", "bid": 439.01, "bid_size": 11.0, "ask": 442.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 440.87, "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": 439.660003662109}, {"option": "SPY270319C01220000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1894, "open_interest": 103.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0273, "theta": -0.001, "rho": 0.0047, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-06-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270319P01220000", "bid": 449.01, "bid_size": 11.0, "ask": 452.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 450.87, "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": 449.660003662109}, {"option": "SPY270319C01230000", "bid": 0.02, "bid_size": 872.0, "ask": 0.03, "ask_size": 193.0, "iv": 0.1898, "open_interest": 113.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.026, "theta": -0.0009, "rho": 0.0043, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:53:18", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270319P01230000", "bid": 459.01, "bid_size": 11.0, "ask": 462.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 460.87, "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": 459.660003662109}, {"option": "SPY270319C01240000", "bid": 0.02, "bid_size": 193.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1929, "open_interest": 101.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0246, "theta": -0.0009, "rho": 0.004, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-07T16:02:41", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270319P01240000", "bid": 469.01, "bid_size": 11.0, "ask": 472.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 470.87, "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": 469.660003662109}, {"option": "SPY270319C01250000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.196, "open_interest": 58.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0233, "theta": -0.0008, "rho": 0.0038, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T14:44:58", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270319P01250000", "bid": 479.01, "bid_size": 11.0, "ask": 482.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 480.87, "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": 479.660003662109}, {"option": "SPY270319C01260000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1957, "open_interest": 2.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0221, "theta": -0.0008, "rho": 0.0036, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T14:23:03", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270319P01260000", "bid": 489.01, "bid_size": 11.0, "ask": 492.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 490.87, "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": 489.654998779297}, {"option": "SPY270319C01270000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1987, "open_interest": 24.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0208, "theta": -0.0008, "rho": 0.0034, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-03T10:48:20", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270319P01270000", "bid": 499.01, "bid_size": 11.0, "ask": 502.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 500.87, "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": 499.660003662109}, {"option": "SPY270319C01280000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2016, "open_interest": 1406.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0198, "theta": -0.0008, "rho": 0.0032, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-05T15:43:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270319P01280000", "bid": 509.01, "bid_size": 11.0, "ask": 512.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 510.87, "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": 509.660003662109}, {"option": "SPY270319C01290000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2045, "open_interest": 2013.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0188, "theta": -0.0007, "rho": 0.003, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:02:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270319P01290000", "bid": 519.01, "bid_size": 11.0, "ask": 522.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 520.87, "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": 519.660003662109}, {"option": "SPY270319C01300000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2074, "open_interest": 6587.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0177, "theta": -0.0007, "rho": 0.0029, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:04:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01300000", "bid": 529.01, "bid_size": 11.0, "ask": 532.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 530.87, "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": 529.660003662109}, {"option": "SPY270319C01310000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2102, "open_interest": 7348.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0169, "theta": -0.0007, "rho": 0.0028, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T12:16:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01310000", "bid": 539.01, "bid_size": 11.0, "ask": 542.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 540.87, "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": 539.660003662109}, {"option": "SPY270319C01320000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2088, "open_interest": 100.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.016, "theta": -0.0006, "rho": 0.0026, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:08:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01320000", "bid": 549.01, "bid_size": 11.0, "ask": 552.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 550.87, "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": 549.654998779297}, {"option": "SPY270319C01330000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 193.0, "iv": 0.2115, "open_interest": 293.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0153, "theta": -0.0006, "rho": 0.0024, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-12T10:26:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01330000", "bid": 559.01, "bid_size": 11.0, "ask": 562.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 560.87, "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": 559.654998779297}, {"option": "SPY270319C01340000", "bid": 0.01, "bid_size": 872.0, "ask": 0.02, "ask_size": 193.0, "iv": 0.2143, "open_interest": 1632.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0146, "theta": -0.0006, "rho": 0.0023, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01340000", "bid": 569.01, "bid_size": 11.0, "ask": 572.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 570.87, "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": 569.654998779297}, {"option": "SPY270319C01350000", "bid": 0.01, "bid_size": 193.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.217, "open_interest": 51.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0139, "theta": -0.0006, "rho": 0.0022, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-06-10T13:14:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01350000", "bid": 579.01, "bid_size": 11.0, "ask": 582.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 580.87, "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": 579.654998779297}, {"option": "SPY270319C01360000", "bid": 0.01, "bid_size": 178.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2197, "open_interest": 330.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0132, "theta": -0.0005, "rho": 0.002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-06-18T11:25:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01360000", "bid": 589.01, "bid_size": 11.0, "ask": 592.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 590.87, "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": 589.654998779297}, {"option": "SPY270319C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2163, "open_interest": 615.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0127, "theta": -0.0005, "rho": 0.002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T11:35:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01370000", "bid": 599.01, "bid_size": 11.0, "ask": 602.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 600.87, "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": 599.654998779297}, {"option": "SPY270319C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2189, "open_interest": 702.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0121, "theta": -0.0005, "rho": 0.0019, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T11:34:50", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01380000", "bid": 609.01, "bid_size": 11.0, "ask": 612.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 610.87, "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": 609.654998779297}, {"option": "SPY270319C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2214, "open_interest": 14.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0114, "theta": -0.0005, "rho": 0.0018, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-06T15:20:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01390000", "bid": 619.01, "bid_size": 11.0, "ask": 622.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 620.87, "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": 619.654998779297}, {"option": "SPY270319C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.224, "open_interest": 28.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.011, "theta": -0.0005, "rho": 0.0017, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-07T11:31:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01400000", "bid": 629.01, "bid_size": 11.0, "ask": 632.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 630.87, "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": 629.654998779297}, {"option": "SPY270319C01410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2265, "open_interest": 33.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0104, "theta": -0.0004, "rho": 0.0016, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-07T09:46:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01410000", "bid": 639.01, "bid_size": 11.0, "ask": 642.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 640.87, "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": 639.654998779297}, {"option": "SPY270319C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.229, "open_interest": 32.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.01, "theta": -0.0004, "rho": 0.0015, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T10:20:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270319P01420000", "bid": 649.01, "bid_size": 11.0, "ask": 652.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 650.87, "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": 649.654998779297}, {"option": "SPY270319C01430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2315, "open_interest": 12.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0096, "theta": -0.0004, "rho": 0.0015, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-29T09:55:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPY270319P01430000", "bid": 659.01, "bid_size": 11.0, "ask": 662.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 660.87, "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": 659.654998779297}, {"option": "SPY270319C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2339, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0091, "theta": -0.0004, "rho": 0.0014, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T12:56:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPY270319P01440000", "bid": 669.01, "bid_size": 11.0, "ask": 672.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 670.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 711.12, "last_trade_time": "2026-06-11T13:28:57", "percent_change": 0.0, "prev_day_close": 669.654998779297}, {"option": "SPY270319C01450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2364, "open_interest": 98.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0088, "theta": -0.0004, "rho": 0.0013, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-06T10:46:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPY270319P01450000", "bid": 679.01, "bid_size": 11.0, "ask": 682.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 680.87, "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": 679.654998779297}, {"option": "SPY270319C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2388, "open_interest": 16.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0084, "theta": -0.0004, "rho": 0.0012, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-07T15:04:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270319P01460000", "bid": 689.01, "bid_size": 11.0, "ask": 692.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 690.87, "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": 689.654998779297}, {"option": "SPY270319C01470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 872.0, "iv": 0.2412, "open_interest": 53.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.008, "theta": -0.0004, "rho": 0.0012, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-07T15:06:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270319P01470000", "bid": 699.01, "bid_size": 11.0, "ask": 702.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 700.87, "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": 699.654998779297}, {"option": "SPY270319C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.2332, "open_interest": 587.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0077, "theta": -0.0003, "rho": 0.0011, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:37:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPY270319P01480000", "bid": 709.01, "bid_size": 11.0, "ask": 712.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 710.87, "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": 709.654998779297}, {"option": "SPY270331C00250000", "bid": 520.82, "bid_size": 1.0, "ask": 524.12, "ask_size": 1.0, "iv": 0.5724, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0526, "theta": 0.0, "rho": 1.3236, "theo": 522.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 516.32, "last_trade_time": "2026-08-25T10:30:29", "percent_change": 0.0, "prev_day_close": 523.525024414062}, {"option": "SPY270331P00250000", "bid": 0.34, "bid_size": 62.0, "ask": 0.36, "ask_size": 67.0, "iv": 0.5916, "open_interest": 55.0, "volume": 2.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0564, "theta": -0.0072, "rho": -0.0152, "theo": 0.354, "change": 0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T12:41:53", "percent_change": 4.34783, "prev_day_close": 0.344999998807907}, {"option": "SPY270331C00300000", "bid": 472.25, "bid_size": 1.0, "ask": 475.56, "ask_size": 11.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0862, "theta": 0.0, "rho": 1.5806, "theo": 473.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.949996948242}, {"option": "SPY270331P00300000", "bid": 0.56, "bid_size": 63.0, "ask": 0.57, "ask_size": 63.0, "iv": 0.5307, "open_interest": 603.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.0906, "theta": -0.0104, "rho": -0.0255, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-26T13:44:30", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SPY270331C00350000", "bid": 423.76, "bid_size": 1.0, "ask": 427.07, "ask_size": 11.0, "iv": 0.4729, "open_interest": 3.0, "volume": 5.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.1348, "theta": 0.0, "rho": 1.8329, "theo": 425.4584, "change": -0.095, "open": 426.36, "high": 426.36, "low": 426.36, "tick": "down", "last_trade_price": 426.36, "last_trade_time": "2026-08-28T15:07:09", "percent_change": -0.0222771, "prev_day_close": 426.455001831055}, {"option": "SPY270331P00350000", "bid": 0.85, "bid_size": 191.0, "ask": 0.87, "ask_size": 191.0, "iv": 0.4762, "open_interest": 1528.0, "volume": 242.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1398, "theta": -0.0146, "rho": -0.0413, "theo": 0.863, "change": -0.025, "open": 0.84, "high": 0.92, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T11:32:41", "percent_change": -2.95858, "prev_day_close": 0.844999998807907}, {"option": "SPY270331C00400000", "bid": 375.38, "bid_size": 1.0, "ask": 378.7, "ask_size": 11.0, "iv": 0.4259, "open_interest": 3.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.2024, "theta": 0.0, "rho": 2.0786, "theo": 377.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.19, "last_trade_time": "2026-05-06T14:25:30", "percent_change": 0.0, "prev_day_close": 378.065002441406}, {"option": "SPY270331P00400000", "bid": 1.26, "bid_size": 74.0, "ask": 1.28, "ask_size": 74.0, "iv": 0.4268, "open_interest": 746.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0001, "vega": 0.2078, "theta": -0.0195, "rho": -0.0646, "theo": 1.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-27T14:33:39", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "SPY270331C00450000", "bid": 327.16, "bid_size": 1.0, "ask": 330.47, "ask_size": 11.0, "iv": 0.3812, "open_interest": 20.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0002, "vega": 0.2934, "theta": -0.0017, "rho": 2.315, "theo": 328.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.56, "last_trade_time": "2026-06-09T13:40:49", "percent_change": 0.0, "prev_day_close": 329.869995117188}, {"option": "SPY270331P00450000", "bid": 1.83, "bid_size": 370.0, "ask": 1.85, "ask_size": 82.0, "iv": 0.3812, "open_interest": 333.0, "volume": 5.0, "delta": -0.0208, "gamma": 0.0002, "vega": 0.3012, "theta": -0.0253, "rho": -0.0987, "theo": 1.8399, "change": -0.01, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T10:50:25", "percent_change": -0.552486, "prev_day_close": 1.81000000238419}, {"option": "SPY270331C00455000", "bid": 322.35, "bid_size": 1.0, "ask": 325.66, "ask_size": 11.0, "iv": 0.3769, "open_interest": 11.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0002, "vega": 0.3052, "theta": -0.0027, "rho": 2.3374, "theo": 324.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.04, "last_trade_time": "2026-06-08T15:14:47", "percent_change": 0.0, "prev_day_close": 325.014999389648}, {"option": "SPY270331P00455000", "bid": 1.9, "bid_size": 82.0, "ask": 1.92, "ask_size": 82.0, "iv": 0.3769, "open_interest": 406.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0002, "vega": 0.3119, "theta": -0.0259, "rho": -0.1027, "theo": 1.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-21T13:10:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPY270331C00460000", "bid": 317.54, "bid_size": 1.0, "ask": 320.74, "ask_size": 1.0, "iv": 0.3707, "open_interest": 2.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.3156, "theta": -0.0037, "rho": 2.3599, "theo": 319.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.65, "last_trade_time": "2026-08-27T15:08:02", "percent_change": 0.0, "prev_day_close": 320.240005493164}, {"option": "SPY270331P00460000", "bid": 1.97, "bid_size": 369.0, "ask": 1.99, "ask_size": 252.0, "iv": 0.3725, "open_interest": 56.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0002, "vega": 0.3231, "theta": -0.0266, "rho": -0.107, "theo": 1.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-24T09:34:37", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "SPY270331C00465000", "bid": 312.73, "bid_size": 1.0, "ask": 315.93, "ask_size": 1.0, "iv": 0.3663, "open_interest": 4.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0002, "vega": 0.3262, "theta": -0.0047, "rho": 2.3823, "theo": 314.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.39, "last_trade_time": "2026-08-10T12:09:41", "percent_change": 0.0, "prev_day_close": 315.440002441406}, {"option": "SPY270331P00465000", "bid": 2.04, "bid_size": 369.0, "ask": 2.06, "ask_size": 5.0, "iv": 0.3681, "open_interest": 6.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.3356, "theta": -0.0272, "rho": -0.1115, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-07-29T10:48:12", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "SPY270331C00470000", "bid": 307.93, "bid_size": 1.0, "ask": 311.13, "ask_size": 1.0, "iv": 0.3622, "open_interest": 2.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0003, "vega": 0.3371, "theta": -0.0057, "rho": 2.4045, "theo": 309.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.5, "last_trade_time": "2026-05-14T10:45:48", "percent_change": 0.0, "prev_day_close": 310.630004882812}, {"option": "SPY270331P00470000", "bid": 2.12, "bid_size": 81.0, "ask": 2.14, "ask_size": 371.0, "iv": 0.364, "open_interest": 137.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0003, "vega": 0.3485, "theta": -0.0279, "rho": -0.1162, "theo": 2.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T10:26:27", "percent_change": 0.0, "prev_day_close": 2.08999991416931}, {"option": "SPY270331C00475000", "bid": 303.13, "bid_size": 1.0, "ask": 306.33, "ask_size": 1.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.3483, "theta": -0.0067, "rho": 2.4266, "theo": 304.7775, "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": 305.830001831055}, {"option": "SPY270331P00475000", "bid": 2.19, "bid_size": 368.0, "ask": 2.22, "ask_size": 370.0, "iv": 0.3596, "open_interest": 78.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0003, "vega": 0.3618, "theta": -0.0286, "rho": -0.1216, "theo": 2.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-12T13:21:19", "percent_change": 0.0, "prev_day_close": 2.17000007629395}, {"option": "SPY270331C00480000", "bid": 298.33, "bid_size": 1.0, "ask": 301.53, "ask_size": 1.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0003, "vega": 0.3597, "theta": -0.0078, "rho": 2.4485, "theo": 299.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.029998779297}, {"option": "SPY270331P00480000", "bid": 2.28, "bid_size": 81.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.3553, "open_interest": 68.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0003, "vega": 0.3749, "theta": -0.0293, "rho": -0.1266, "theo": 2.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-08-21T13:20:28", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPY270331C00485000", "bid": 293.53, "bid_size": 1.0, "ask": 296.74, "ask_size": 1.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0003, "vega": 0.3712, "theta": -0.0088, "rho": 2.4702, "theo": 295.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.235000610352}, {"option": "SPY270331P00485000", "bid": 2.36, "bid_size": 367.0, "ask": 2.39, "ask_size": 369.0, "iv": 0.3512, "open_interest": 62.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0003, "vega": 0.3885, "theta": -0.03, "rho": -0.1322, "theo": 2.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-27T11:30:51", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "SPY270331C00490000", "bid": 288.74, "bid_size": 1.0, "ask": 291.94, "ask_size": 1.0, "iv": 0.3457, "open_interest": 2.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0003, "vega": 0.3843, "theta": -0.0099, "rho": 2.4918, "theo": 290.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.0, "last_trade_time": "2026-03-30T10:20:19", "percent_change": 0.0, "prev_day_close": 291.440002441406}, {"option": "SPY270331P00490000", "bid": 2.45, "bid_size": 367.0, "ask": 2.48, "ask_size": 369.0, "iv": 0.347, "open_interest": 846.0, "volume": 2.0, "delta": -0.0293, "gamma": 0.0003, "vega": 0.4026, "theta": -0.0308, "rho": -0.1377, "theo": 2.4588, "change": 0.03, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-28T15:35:25", "percent_change": 1.23457, "prev_day_close": 2.4300000667572}, {"option": "SPY270331C00495000", "bid": 283.95, "bid_size": 10.0, "ask": 287.15, "ask_size": 1.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0003, "vega": 0.402, "theta": -0.011, "rho": 2.5133, "theo": 285.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.34, "last_trade_time": "2026-07-10T13:10:29", "percent_change": 0.0, "prev_day_close": 286.649993896484}, {"option": "SPY270331P00495000", "bid": 2.54, "bid_size": 367.0, "ask": 2.57, "ask_size": 369.0, "iv": 0.3428, "open_interest": 143.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0003, "vega": 0.4168, "theta": -0.0315, "rho": -0.1435, "theo": 2.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-13T10:59:17", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "SPY270331C00500000", "bid": 279.16, "bid_size": 10.0, "ask": 282.37, "ask_size": 1.0, "iv": 0.3377, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0004, "vega": 0.4206, "theta": -0.012, "rho": 2.5347, "theo": 280.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.3, "last_trade_time": "2026-07-23T15:24:08", "percent_change": 0.0, "prev_day_close": 281.865005493164}, {"option": "SPY270331P00500000", "bid": 2.64, "bid_size": 81.0, "ask": 2.66, "ask_size": 81.0, "iv": 0.3387, "open_interest": 417.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0004, "vega": 0.4312, "theta": -0.0323, "rho": -0.1497, "theo": 2.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-27T14:40:13", "percent_change": 0.0, "prev_day_close": 2.60999989509583}, {"option": "SPY270331C00505000", "bid": 274.38, "bid_size": 10.0, "ask": 277.59, "ask_size": 1.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0004, "vega": 0.4381, "theta": -0.0132, "rho": 2.5554, "theo": 276.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.02, "last_trade_time": "2026-05-08T11:14:03", "percent_change": 0.0, "prev_day_close": 277.085006713867}, {"option": "SPY270331P00505000", "bid": 2.73, "bid_size": 366.0, "ask": 2.76, "ask_size": 2.0, "iv": 0.3347, "open_interest": 565.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0004, "vega": 0.4462, "theta": -0.0331, "rho": -0.1559, "theo": 2.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-27T10:17:41", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "SPY270331C00510000", "bid": 269.6, "bid_size": 10.0, "ask": 272.81, "ask_size": 1.0, "iv": 0.3297, "open_interest": 5.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0004, "vega": 0.4529, "theta": -0.0143, "rho": 2.5756, "theo": 271.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.0, "last_trade_time": "2026-03-30T12:34:56", "percent_change": 0.0, "prev_day_close": 272.30500793457}, {"option": "SPY270331P00510000", "bid": 2.84, "bid_size": 250.0, "ask": 2.87, "ask_size": 250.0, "iv": 0.3308, "open_interest": 86.0, "volume": 10.0, "delta": -0.0348, "gamma": 0.0004, "vega": 0.462, "theta": -0.0339, "rho": -0.1624, "theo": 2.8514, "change": -0.06, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-08-28T11:01:14", "percent_change": -2.12766, "prev_day_close": 2.8199999332428}, {"option": "SPY270331C00515000", "bid": 264.83, "bid_size": 10.0, "ask": 268.04, "ask_size": 1.0, "iv": 0.3257, "open_interest": 17.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0004, "vega": 0.4681, "theta": -0.0155, "rho": 2.5955, "theo": 266.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.77, "last_trade_time": "2026-08-13T13:47:19", "percent_change": 0.0, "prev_day_close": 267.535003662109}, {"option": "SPY270331P00515000", "bid": 2.95, "bid_size": 250.0, "ask": 2.98, "ask_size": 367.0, "iv": 0.3268, "open_interest": 79.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0004, "vega": 0.4797, "theta": -0.0347, "rho": -0.1693, "theo": 2.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-07-28T13:25:54", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SPY270331C00520000", "bid": 260.07, "bid_size": 10.0, "ask": 263.28, "ask_size": 1.0, "iv": 0.322, "open_interest": 3.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0004, "vega": 0.4837, "theta": -0.0166, "rho": 2.6152, "theo": 261.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.24, "last_trade_time": "2026-06-02T15:14:54", "percent_change": 0.0, "prev_day_close": 262.770004272461}, {"option": "SPY270331P00520000", "bid": 3.06, "bid_size": 365.0, "ask": 3.09, "ask_size": 81.0, "iv": 0.3228, "open_interest": 95.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0004, "vega": 0.4981, "theta": -0.0356, "rho": -0.1766, "theo": 3.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-27T09:48:34", "percent_change": 0.0, "prev_day_close": 3.03999996185303}, {"option": "SPY270331C00525000", "bid": 255.31, "bid_size": 10.0, "ask": 258.52, "ask_size": 1.0, "iv": 0.3182, "open_interest": 2.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0004, "vega": 0.4998, "theta": -0.0178, "rho": 2.6345, "theo": 256.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.82, "last_trade_time": "2026-07-23T11:22:04", "percent_change": 0.0, "prev_day_close": 258.004989624023}, {"option": "SPY270331P00525000", "bid": 3.18, "bid_size": 250.0, "ask": 3.21, "ask_size": 81.0, "iv": 0.3189, "open_interest": 405.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0005, "vega": 0.5168, "theta": -0.0365, "rho": -0.185, "theo": 3.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-08-19T11:58:30", "percent_change": 0.0, "prev_day_close": 3.16000008583069}, {"option": "SPY270331C00530000", "bid": 250.55, "bid_size": 10.0, "ask": 253.76, "ask_size": 1.0, "iv": 0.3142, "open_interest": 2.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0005, "vega": 0.5162, "theta": -0.0191, "rho": 2.6535, "theo": 252.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.14, "last_trade_time": "2026-06-26T11:46:24", "percent_change": 0.0, "prev_day_close": 253.254997253418}, {"option": "SPY270331P00530000", "bid": 3.3, "bid_size": 364.0, "ask": 3.34, "ask_size": 366.0, "iv": 0.315, "open_interest": 290.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0005, "vega": 0.5356, "theta": -0.0374, "rho": -0.193, "theo": 3.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-08-26T10:46:31", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "SPY270331C00535000", "bid": 245.8, "bid_size": 10.0, "ask": 249.01, "ask_size": 1.0, "iv": 0.3105, "open_interest": 2.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0005, "vega": 0.5327, "theta": -0.0203, "rho": 2.6723, "theo": 247.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.68, "last_trade_time": "2026-07-27T10:51:55", "percent_change": 0.0, "prev_day_close": 248.495002746582}, {"option": "SPY270331P00535000", "bid": 3.43, "bid_size": 363.0, "ask": 3.47, "ask_size": 248.0, "iv": 0.3112, "open_interest": 72.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0005, "vega": 0.5551, "theta": -0.0383, "rho": -0.2016, "theo": 3.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-08-26T10:40:09", "percent_change": 0.0, "prev_day_close": 3.41500008106232}, {"option": "SPY270331C00540000", "bid": 241.05, "bid_size": 10.0, "ask": 244.26, "ask_size": 1.0, "iv": 0.3066, "open_interest": 1.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0005, "vega": 0.5559, "theta": -0.0216, "rho": 2.6908, "theo": 242.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.75, "last_trade_time": "2026-04-22T11:03:27", "percent_change": 0.0, "prev_day_close": 243.754997253418}, {"option": "SPY270331P00540000", "bid": 3.57, "bid_size": 248.0, "ask": 3.61, "ask_size": 365.0, "iv": 0.3073, "open_interest": 144.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0005, "vega": 0.5749, "theta": -0.0392, "rho": -0.2105, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-26T10:09:41", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SPY270331C00545000", "bid": 236.31, "bid_size": 10.0, "ask": 239.52, "ask_size": 1.0, "iv": 0.3029, "open_interest": 1.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0005, "vega": 0.5811, "theta": -0.0228, "rho": 2.7092, "theo": 237.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-06-30T15:38:42", "percent_change": 0.0, "prev_day_close": 239.014999389648}, {"option": "SPY270331P00545000", "bid": 3.71, "bid_size": 362.0, "ask": 3.75, "ask_size": 248.0, "iv": 0.3035, "open_interest": 58.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0006, "vega": 0.5954, "theta": -0.0402, "rho": -0.2202, "theo": 3.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-25T13:50:33", "percent_change": 0.0, "prev_day_close": 3.69000005722046}, {"option": "SPY270331C00550000", "bid": 231.57, "bid_size": 10.0, "ask": 234.78, "ask_size": 1.0, "iv": 0.2991, "open_interest": 14.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0006, "vega": 0.6058, "theta": -0.0241, "rho": 2.7271, "theo": 233.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.88, "last_trade_time": "2026-08-04T11:45:15", "percent_change": 0.0, "prev_day_close": 234.279998779297}, {"option": "SPY270331P00550000", "bid": 3.86, "bid_size": 362.0, "ask": 3.9, "ask_size": 80.0, "iv": 0.2998, "open_interest": 286.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0006, "vega": 0.6158, "theta": -0.0412, "rho": -0.2291, "theo": 3.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-08-25T15:03:59", "percent_change": 0.0, "prev_day_close": 3.84499990940094}, {"option": "SPY270331C00555000", "bid": 226.85, "bid_size": 10.0, "ask": 230.06, "ask_size": 1.0, "iv": 0.2955, "open_interest": 2.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0006, "vega": 0.6264, "theta": -0.0255, "rho": 2.7436, "theo": 228.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.02, "last_trade_time": "2026-05-28T11:17:46", "percent_change": 0.0, "prev_day_close": 229.555000305176}, {"option": "SPY270331P00555000", "bid": 4.02, "bid_size": 248.0, "ask": 4.06, "ask_size": 80.0, "iv": 0.2961, "open_interest": 161.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0006, "vega": 0.6378, "theta": -0.0422, "rho": -0.239, "theo": 4.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-08-27T15:27:02", "percent_change": 0.0, "prev_day_close": 3.99500012397766}, {"option": "SPY270331C00560000", "bid": 222.13, "bid_size": 10.0, "ask": 225.35, "ask_size": 1.0, "iv": 0.2918, "open_interest": 13.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0006, "vega": 0.6476, "theta": -0.0268, "rho": 2.7598, "theo": 223.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.93, "last_trade_time": "2026-08-03T09:31:58", "percent_change": 0.0, "prev_day_close": 224.839996337891}, {"option": "SPY270331P00560000", "bid": 4.19, "bid_size": 79.0, "ask": 4.23, "ask_size": 246.0, "iv": 0.2924, "open_interest": 296.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0006, "vega": 0.6621, "theta": -0.0432, "rho": -0.2494, "theo": 4.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-08-27T15:48:14", "percent_change": 0.0, "prev_day_close": 4.16499996185303}, {"option": "SPY270331C00565000", "bid": 217.43, "bid_size": 10.0, "ask": 220.64, "ask_size": 1.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0007, "vega": 0.6694, "theta": -0.0282, "rho": 2.7754, "theo": 219.0661, "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": 220.130004882812}, {"option": "SPY270331P00565000", "bid": 4.36, "bid_size": 246.0, "ask": 4.4, "ask_size": 79.0, "iv": 0.2888, "open_interest": 16.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0007, "vega": 0.6878, "theta": -0.0443, "rho": -0.2607, "theo": 4.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.36, "last_trade_time": "2026-08-06T11:46:23", "percent_change": 0.0, "prev_day_close": 4.33500003814697}, {"option": "SPY270331C00570000", "bid": 212.73, "bid_size": 10.0, "ask": 215.95, "ask_size": 1.0, "iv": 0.2848, "open_interest": 9.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0007, "vega": 0.6918, "theta": -0.0296, "rho": 2.7906, "theo": 214.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.97, "last_trade_time": "2026-08-26T12:47:40", "percent_change": 0.0, "prev_day_close": 215.440002441406}, {"option": "SPY270331P00570000", "bid": 4.54, "bid_size": 360.0, "ask": 4.59, "ask_size": 246.0, "iv": 0.2852, "open_interest": 48.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0007, "vega": 0.7134, "theta": -0.0454, "rho": -0.2735, "theo": 4.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-08-24T13:27:41", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "SPY270331C00575000", "bid": 208.04, "bid_size": 10.0, "ask": 211.27, "ask_size": 52.0, "iv": 0.2813, "open_interest": 8.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0007, "vega": 0.7146, "theta": -0.031, "rho": 2.8052, "theo": 209.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.3, "last_trade_time": "2026-08-26T12:47:40", "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "SPY270331P00575000", "bid": 4.74, "bid_size": 246.0, "ask": 4.78, "ask_size": 79.0, "iv": 0.2816, "open_interest": 59.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0008, "vega": 0.7394, "theta": -0.0465, "rho": -0.2867, "theo": 4.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-26T09:32:06", "percent_change": 0.0, "prev_day_close": 4.71499991416931}, {"option": "SPY270331C00576000", "bid": 207.1, "bid_size": 10.0, "ask": 210.33, "ask_size": 52.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0007, "vega": 0.7192, "theta": -0.0313, "rho": 2.808, "theo": 208.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.809997558594}, {"option": "SPY270331P00576000", "bid": 4.78, "bid_size": 246.0, "ask": 4.82, "ask_size": 79.0, "iv": 0.2809, "open_interest": 41.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0008, "vega": 0.7448, "theta": -0.0467, "rho": -0.2892, "theo": 4.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-08-05T11:21:11", "percent_change": 0.0, "prev_day_close": 4.75499987602234}, {"option": "SPY270331C00577000", "bid": 206.16, "bid_size": 10.0, "ask": 209.39, "ask_size": 52.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0007, "vega": 0.7238, "theta": -0.0316, "rho": 2.8109, "theo": 207.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.869995117188}, {"option": "SPY270331P00577000", "bid": 4.82, "bid_size": 246.0, "ask": 4.86, "ask_size": 79.0, "iv": 0.2802, "open_interest": 55.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0008, "vega": 0.7502, "theta": -0.047, "rho": -0.2918, "theo": 4.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T09:59:46", "percent_change": 0.0, "prev_day_close": 4.79500007629394}, {"option": "SPY270331C00578000", "bid": 205.23, "bid_size": 10.0, "ask": 208.46, "ask_size": 52.0, "iv": 0.2792, "open_interest": 1.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0008, "vega": 0.7295, "theta": -0.0319, "rho": 2.8138, "theo": 206.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.33, "last_trade_time": "2026-06-12T10:52:46", "percent_change": 0.0, "prev_day_close": 207.92000579834}, {"option": "SPY270331P00578000", "bid": 4.86, "bid_size": 246.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.2795, "open_interest": 3.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0008, "vega": 0.7555, "theta": -0.0472, "rho": -0.2943, "theo": 4.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-06-11T15:16:19", "percent_change": 0.0, "prev_day_close": 4.83500003814697}, {"option": "SPY270331C00579000", "bid": 204.29, "bid_size": 10.0, "ask": 207.52, "ask_size": 52.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0008, "vega": 0.7359, "theta": -0.0322, "rho": 2.8166, "theo": 205.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "SPY270331P00579000", "bid": 4.9, "bid_size": 246.0, "ask": 4.95, "ask_size": 246.0, "iv": 0.2788, "open_interest": 22.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0008, "vega": 0.761, "theta": -0.0474, "rho": -0.2973, "theo": 4.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-05-08T16:13:15", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SPY270331C00580000", "bid": 203.36, "bid_size": 10.0, "ask": 206.58, "ask_size": 52.0, "iv": 0.2778, "open_interest": 116.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0008, "vega": 0.7423, "theta": -0.0325, "rho": 2.8194, "theo": 204.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.48, "last_trade_time": "2026-08-25T09:30:05", "percent_change": 0.0, "prev_day_close": 206.059997558594}, {"option": "SPY270331P00580000", "bid": 4.94, "bid_size": 360.0, "ask": 4.99, "ask_size": 246.0, "iv": 0.2781, "open_interest": 269.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0008, "vega": 0.7663, "theta": -0.0476, "rho": -0.2998, "theo": 4.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-08-27T14:18:58", "percent_change": 0.0, "prev_day_close": 4.91499996185303}, {"option": "SPY270331C00581000", "bid": 202.42, "bid_size": 10.0, "ask": 205.65, "ask_size": 52.0, "iv": 0.2771, "open_interest": 100.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0008, "vega": 0.7488, "theta": -0.0328, "rho": 2.8222, "theo": 204.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.56, "last_trade_time": "2026-08-25T09:30:05", "percent_change": 0.0, "prev_day_close": 205.125}, {"option": "SPY270331P00581000", "bid": 4.98, "bid_size": 360.0, "ask": 5.03, "ask_size": 246.0, "iv": 0.2774, "open_interest": 3.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0008, "vega": 0.7719, "theta": -0.0479, "rho": -0.3024, "theo": 5.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-08-05T09:34:56", "percent_change": 0.0, "prev_day_close": 4.95499992370606}, {"option": "SPY270331C00582000", "bid": 201.48, "bid_size": 10.0, "ask": 204.71, "ask_size": 52.0, "iv": 0.2763, "open_interest": 1.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0008, "vega": 0.7554, "theta": -0.0331, "rho": 2.825, "theo": 203.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.2, "last_trade_time": "2026-06-26T15:59:59", "percent_change": 0.0, "prev_day_close": 204.190002441406}, {"option": "SPY270331P00582000", "bid": 5.03, "bid_size": 79.0, "ask": 5.07, "ask_size": 79.0, "iv": 0.2767, "open_interest": 32.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0008, "vega": 0.7774, "theta": -0.0481, "rho": -0.3048, "theo": 5.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-07-17T12:13:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPY270331C00583000", "bid": 200.55, "bid_size": 10.0, "ask": 203.78, "ask_size": 52.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0008, "vega": 0.762, "theta": -0.0334, "rho": 2.8277, "theo": 202.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.254997253418}, {"option": "SPY270331P00583000", "bid": 5.07, "bid_size": 246.0, "ask": 5.11, "ask_size": 79.0, "iv": 0.276, "open_interest": 62.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0008, "vega": 0.783, "theta": -0.0483, "rho": -0.3075, "theo": 5.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-08-06T09:36:27", "percent_change": 0.0, "prev_day_close": 5.04500007629394}, {"option": "SPY270331C00584000", "bid": 199.62, "bid_size": 10.0, "ask": 202.84, "ask_size": 52.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0008, "vega": 0.7687, "theta": -0.0337, "rho": 2.8305, "theo": 201.25, "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": 202.325004577637}, {"option": "SPY270331P00584000", "bid": 5.11, "bid_size": 360.0, "ask": 5.16, "ask_size": 246.0, "iv": 0.2752, "open_interest": 7021.0, "volume": 4.0, "delta": -0.068, "gamma": 0.0008, "vega": 0.7883, "theta": -0.0486, "rho": -0.311, "theo": 5.1333, "change": 0.035, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-08-28T10:04:38", "percent_change": 0.688298, "prev_day_close": 5.08500003814697}, {"option": "SPY270331C00585000", "bid": 198.68, "bid_size": 10.0, "ask": 201.91, "ask_size": 52.0, "iv": 0.2743, "open_interest": 2.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0008, "vega": 0.7755, "theta": -0.034, "rho": 2.8333, "theo": 200.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.5, "last_trade_time": "2026-08-06T12:18:02", "percent_change": 0.0, "prev_day_close": 201.389999389648}, {"option": "SPY270331P00585000", "bid": 5.16, "bid_size": 79.0, "ask": 5.2, "ask_size": 79.0, "iv": 0.2746, "open_interest": 138.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0008, "vega": 0.7937, "theta": -0.0488, "rho": -0.3134, "theo": 5.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-08-26T15:15:19", "percent_change": 0.0, "prev_day_close": 5.13000011444092}, {"option": "SPY270331C00586000", "bid": 197.75, "bid_size": 10.0, "ask": 200.97, "ask_size": 52.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0008, "vega": 0.7824, "theta": -0.0342, "rho": 2.836, "theo": 199.382, "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": 200.360000610352}, {"option": "SPY270331P00586000", "bid": 5.2, "bid_size": 246.0, "ask": 5.25, "ask_size": 246.0, "iv": 0.2738, "open_interest": 9.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0008, "vega": 0.799, "theta": -0.0491, "rho": -0.3159, "theo": 5.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-06-26T10:41:44", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "SPY270331C00587000", "bid": 196.82, "bid_size": 10.0, "ask": 200.04, "ask_size": 52.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0008, "vega": 0.7893, "theta": -0.0346, "rho": 2.8388, "theo": 198.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.425003051758}, {"option": "SPY270331P00587000", "bid": 5.24, "bid_size": 359.0, "ask": 5.29, "ask_size": 79.0, "iv": 0.2732, "open_interest": 26.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0008, "vega": 0.8044, "theta": -0.0493, "rho": -0.3185, "theo": 5.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-08-04T15:42:56", "percent_change": 0.0, "prev_day_close": 5.21499991416931}, {"option": "SPY270331C00588000", "bid": 195.88, "bid_size": 10.0, "ask": 199.11, "ask_size": 52.0, "iv": 0.2722, "open_interest": 1.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0008, "vega": 0.7963, "theta": -0.0348, "rho": 2.8415, "theo": 197.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.85, "last_trade_time": "2026-08-05T14:25:59", "percent_change": 0.0, "prev_day_close": 198.494995117188}, {"option": "SPY270331P00588000", "bid": 5.29, "bid_size": 246.0, "ask": 5.34, "ask_size": 246.0, "iv": 0.2725, "open_interest": 23.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0008, "vega": 0.8099, "theta": -0.0495, "rho": -0.3213, "theo": 5.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-18T09:52:54", "percent_change": 0.0, "prev_day_close": 5.25999999046326}, {"option": "SPY270331C00589000", "bid": 194.96, "bid_size": 10.0, "ask": 198.17, "ask_size": 18.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0008, "vega": 0.8028, "theta": -0.0352, "rho": 2.8447, "theo": 196.5832, "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": 197.559997558594}, {"option": "SPY270331P00589000", "bid": 5.34, "bid_size": 79.0, "ask": 5.38, "ask_size": 79.0, "iv": 0.2718, "open_interest": 37.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0009, "vega": 0.8152, "theta": -0.0498, "rho": -0.3239, "theo": 5.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-08-05T11:21:09", "percent_change": 0.0, "prev_day_close": 5.3050000667572}, {"option": "SPY270331C00590000", "bid": 194.03, "bid_size": 10.0, "ask": 197.24, "ask_size": 52.0, "iv": 0.2708, "open_interest": 4.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0008, "vega": 0.8082, "theta": -0.0354, "rho": 2.847, "theo": 195.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.99, "last_trade_time": "2026-08-05T14:25:59", "percent_change": 0.0, "prev_day_close": 196.629997253418}, {"option": "SPY270331P00590000", "bid": 5.38, "bid_size": 246.0, "ask": 5.43, "ask_size": 246.0, "iv": 0.2711, "open_interest": 189.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0009, "vega": 0.8207, "theta": -0.05, "rho": -0.3268, "theo": 5.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-08-25T15:53:41", "percent_change": 0.0, "prev_day_close": 5.35500001907349}, {"option": "SPY270331C00591000", "bid": 193.1, "bid_size": 10.0, "ask": 196.31, "ask_size": 52.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0008, "vega": 0.8136, "theta": -0.0357, "rho": 2.8494, "theo": 194.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.699996948242}, {"option": "SPY270331P00591000", "bid": 5.43, "bid_size": 246.0, "ask": 5.47, "ask_size": 79.0, "iv": 0.2704, "open_interest": 19.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0009, "vega": 0.8263, "theta": -0.0503, "rho": -0.3294, "theo": 5.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-06-23T11:21:44", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPY270331C00592000", "bid": 192.17, "bid_size": 10.0, "ask": 195.38, "ask_size": 52.0, "iv": 0.2695, "open_interest": 1.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0009, "vega": 0.8191, "theta": -0.0361, "rho": 2.8517, "theo": 193.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.73, "last_trade_time": "2026-04-16T13:01:30", "percent_change": 0.0, "prev_day_close": 194.764999389648}, {"option": "SPY270331P00592000", "bid": 5.47, "bid_size": 359.0, "ask": 5.52, "ask_size": 79.0, "iv": 0.2697, "open_interest": 4.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0009, "vega": 0.8321, "theta": -0.0505, "rho": -0.332, "theo": 5.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-08-18T11:38:01", "percent_change": 0.0, "prev_day_close": 5.4449999332428}, {"option": "SPY270331C00593000", "bid": 191.24, "bid_size": 10.0, "ask": 194.45, "ask_size": 52.0, "iv": 0.2688, "open_interest": 1.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0009, "vega": 0.8245, "theta": -0.0364, "rho": 2.8539, "theo": 192.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.31, "last_trade_time": "2026-08-07T12:32:16", "percent_change": 0.0, "prev_day_close": 193.835006713867}, {"option": "SPY270331P00593000", "bid": 5.52, "bid_size": 359.0, "ask": 5.57, "ask_size": 246.0, "iv": 0.269, "open_interest": 2.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0009, "vega": 0.8379, "theta": -0.0507, "rho": -0.335, "theo": 5.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-08-19T09:56:58", "percent_change": 0.0, "prev_day_close": 5.49000000953674}, {"option": "SPY270331C00594000", "bid": 190.31, "bid_size": 10.0, "ask": 193.52, "ask_size": 52.0, "iv": 0.2681, "open_interest": 1.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0009, "vega": 0.83, "theta": -0.0367, "rho": 2.8562, "theo": 191.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.75, "last_trade_time": "2026-04-16T11:31:42", "percent_change": 0.0, "prev_day_close": 192.904998779297}, {"option": "SPY270331P00594000", "bid": 5.57, "bid_size": 246.0, "ask": 5.62, "ask_size": 246.0, "iv": 0.2683, "open_interest": 68.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0009, "vega": 0.8437, "theta": -0.051, "rho": -0.3379, "theo": 5.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-08-06T09:30:37", "percent_change": 0.0, "prev_day_close": 5.53999996185303}, {"option": "SPY270331C00595000", "bid": 189.38, "bid_size": 10.0, "ask": 192.59, "ask_size": 52.0, "iv": 0.2673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0009, "vega": 0.8356, "theta": -0.037, "rho": 2.8584, "theo": 191.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.59, "last_trade_time": "2026-07-10T12:30:38", "percent_change": 0.0, "prev_day_close": 191.975006103516}, {"option": "SPY270331P00595000", "bid": 5.62, "bid_size": 246.0, "ask": 5.67, "ask_size": 246.0, "iv": 0.2677, "open_interest": 144.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0009, "vega": 0.85, "theta": -0.0512, "rho": -0.3409, "theo": 5.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-26T14:58:49", "percent_change": 0.0, "prev_day_close": 5.58500003814697}, {"option": "SPY270331C00596000", "bid": 188.45, "bid_size": 10.0, "ask": 191.66, "ask_size": 52.0, "iv": 0.2666, "open_interest": 1.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0009, "vega": 0.8411, "theta": -0.0373, "rho": 2.8606, "theo": 190.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.18, "last_trade_time": "2026-08-20T12:35:59", "percent_change": 0.0, "prev_day_close": 191.050003051758}, {"option": "SPY270331P00596000", "bid": 5.67, "bid_size": 246.0, "ask": 5.71, "ask_size": 79.0, "iv": 0.267, "open_interest": 24.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0009, "vega": 0.8558, "theta": -0.0515, "rho": -0.3438, "theo": 5.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-06T09:30:22", "percent_change": 0.0, "prev_day_close": 5.63499999046326}, {"option": "SPY270331C00597000", "bid": 187.52, "bid_size": 10.0, "ask": 190.73, "ask_size": 52.0, "iv": 0.2659, "open_interest": 1.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0009, "vega": 0.8467, "theta": -0.0376, "rho": 2.8628, "theo": 189.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-08-20T12:27:39", "percent_change": 0.0, "prev_day_close": 190.120002746582}, {"option": "SPY270331P00597000", "bid": 5.72, "bid_size": 79.0, "ask": 5.76, "ask_size": 79.0, "iv": 0.2662, "open_interest": 25.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0009, "vega": 0.8624, "theta": -0.0517, "rho": -0.3471, "theo": 5.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.78, "last_trade_time": "2026-06-18T12:09:59", "percent_change": 0.0, "prev_day_close": 5.68499994277954}, {"option": "SPY270331C00598000", "bid": 186.59, "bid_size": 10.0, "ask": 189.8, "ask_size": 52.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0009, "vega": 0.8524, "theta": -0.0379, "rho": 2.865, "theo": 188.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.35, "last_trade_time": "2026-05-22T14:30:56", "percent_change": 0.0, "prev_day_close": 189.194999694824}, {"option": "SPY270331P00598000", "bid": 5.77, "bid_size": 79.0, "ask": 5.81, "ask_size": 79.0, "iv": 0.2656, "open_interest": 19.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0009, "vega": 0.869, "theta": -0.052, "rho": -0.3504, "theo": 5.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-11T10:18:21", "percent_change": 0.0, "prev_day_close": 5.73499989509582}, {"option": "SPY270331C00599000", "bid": 185.67, "bid_size": 10.0, "ask": 188.87, "ask_size": 52.0, "iv": 0.2646, "open_interest": 3.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0009, "vega": 0.858, "theta": -0.0382, "rho": 2.8671, "theo": 187.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.11, "last_trade_time": "2026-07-29T12:41:31", "percent_change": 0.0, "prev_day_close": 188.264999389648}, {"option": "SPY270331P00599000", "bid": 5.82, "bid_size": 79.0, "ask": 5.86, "ask_size": 79.0, "iv": 0.2649, "open_interest": 2.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.001, "vega": 0.8756, "theta": -0.0522, "rho": -0.3535, "theo": 5.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-08-03T11:04:59", "percent_change": 0.0, "prev_day_close": 5.78500008583069}, {"option": "SPY270331C00600000", "bid": 184.74, "bid_size": 10.0, "ask": 187.94, "ask_size": 18.0, "iv": 0.2638, "open_interest": 31.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0009, "vega": 0.8637, "theta": -0.0385, "rho": 2.8692, "theo": 186.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.05, "last_trade_time": "2026-08-20T15:32:15", "percent_change": 0.0, "prev_day_close": 187.335006713867}, {"option": "SPY270331P00600000", "bid": 5.87, "bid_size": 246.0, "ask": 5.92, "ask_size": 246.0, "iv": 0.2643, "open_interest": 432.0, "volume": 20.0, "delta": -0.0791, "gamma": 0.001, "vega": 0.8823, "theta": -0.0525, "rho": -0.357, "theo": 5.8875, "change": -0.135, "open": 5.67, "high": 5.7, "low": 5.67, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-28T11:06:51", "percent_change": -2.31363, "prev_day_close": 5.83500003814697}, {"option": "SPY270331C00601000", "bid": 183.81, "bid_size": 10.0, "ask": 187.02, "ask_size": 52.0, "iv": 0.2632, "open_interest": 11.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0009, "vega": 0.8694, "theta": -0.0388, "rho": 2.8712, "theo": 185.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-08-27T13:56:53", "percent_change": 0.0, "prev_day_close": 186.414993286133}, {"option": "SPY270331P00601000", "bid": 5.92, "bid_size": 246.0, "ask": 5.97, "ask_size": 246.0, "iv": 0.2636, "open_interest": 43.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.001, "vega": 0.8889, "theta": -0.0527, "rho": -0.3598, "theo": 5.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-08-10T12:37:34", "percent_change": 0.0, "prev_day_close": 5.88499999046326}, {"option": "SPY270331C00602000", "bid": 182.89, "bid_size": 10.0, "ask": 186.09, "ask_size": 52.0, "iv": 0.2625, "open_interest": 7.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.001, "vega": 0.8752, "theta": -0.0391, "rho": 2.8733, "theo": 184.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.93, "last_trade_time": "2026-05-06T15:54:55", "percent_change": 0.0, "prev_day_close": 185.485000610352}, {"option": "SPY270331P00602000", "bid": 5.97, "bid_size": 246.0, "ask": 6.02, "ask_size": 246.0, "iv": 0.2629, "open_interest": 251.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.001, "vega": 0.8959, "theta": -0.053, "rho": -0.3631, "theo": 5.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-06-23T11:22:08", "percent_change": 0.0, "prev_day_close": 5.94000005722046}, {"option": "SPY270331C00603000", "bid": 181.97, "bid_size": 10.0, "ask": 185.16, "ask_size": 18.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.001, "vega": 0.881, "theta": -0.0394, "rho": 2.8753, "theo": 183.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.77, "last_trade_time": "2026-04-23T15:40:43", "percent_change": 0.0, "prev_day_close": 184.560005187988}, {"option": "SPY270331P00603000", "bid": 6.02, "bid_size": 358.0, "ask": 6.07, "ask_size": 79.0, "iv": 0.2622, "open_interest": 3.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.001, "vega": 0.9024, "theta": -0.0532, "rho": -0.3671, "theo": 6.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-07-06T13:13:54", "percent_change": 0.0, "prev_day_close": 5.99000000953674}, {"option": "SPY270331C00604000", "bid": 181.04, "bid_size": 10.0, "ask": 184.24, "ask_size": 52.0, "iv": 0.2611, "open_interest": 1.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.001, "vega": 0.8868, "theta": -0.0398, "rho": 2.8772, "theo": 182.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.42, "last_trade_time": "2026-04-22T11:04:24", "percent_change": 0.0, "prev_day_close": 183.634994506836}, {"option": "SPY270331P00604000", "bid": 6.08, "bid_size": 79.0, "ask": 6.13, "ask_size": 147.0, "iv": 0.2616, "open_interest": 5.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.001, "vega": 0.9093, "theta": -0.0535, "rho": -0.3705, "theo": 6.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-26T10:23:58", "percent_change": 0.0, "prev_day_close": 6.03999996185303}, {"option": "SPY270331C00605000", "bid": 180.12, "bid_size": 10.0, "ask": 183.31, "ask_size": 18.0, "iv": 0.2604, "open_interest": 7.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.001, "vega": 0.8926, "theta": -0.0401, "rho": 2.8792, "theo": 181.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.54, "last_trade_time": "2026-05-08T10:25:11", "percent_change": 0.0, "prev_day_close": 182.724998474121}, {"option": "SPY270331P00605000", "bid": 6.13, "bid_size": 147.0, "ask": 6.18, "ask_size": 147.0, "iv": 0.2608, "open_interest": 241.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.001, "vega": 0.9157, "theta": -0.0538, "rho": -0.3739, "theo": 6.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-24T09:40:55", "percent_change": 0.0, "prev_day_close": 6.09500002861023}, {"option": "SPY270331C00606000", "bid": 179.19, "bid_size": 10.0, "ask": 182.39, "ask_size": 52.0, "iv": 0.2597, "open_interest": 1.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.001, "vega": 0.8985, "theta": -0.0404, "rho": 2.8811, "theo": 180.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.0, "last_trade_time": "2026-08-27T14:02:19", "percent_change": 0.0, "prev_day_close": 181.790000915527}, {"option": "SPY270331P00606000", "bid": 6.18, "bid_size": 358.0, "ask": 6.24, "ask_size": 358.0, "iv": 0.2602, "open_interest": 1.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.001, "vega": 0.9221, "theta": -0.054, "rho": -0.3787, "theo": 6.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-04T10:38:19", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SPY270331C00607000", "bid": 178.27, "bid_size": 10.0, "ask": 181.47, "ask_size": 52.0, "iv": 0.2591, "open_interest": 1.0, "volume": 1.0, "delta": 0.9195, "gamma": 0.001, "vega": 0.9044, "theta": -0.0407, "rho": 2.8829, "theo": 179.9, "change": 2.335, "open": 183.2, "high": 183.2, "low": 183.2, "tick": "up", "last_trade_price": 183.2, "last_trade_time": "2026-08-28T11:47:39", "percent_change": 1.29102, "prev_day_close": 180.865005493164}, {"option": "SPY270331P00607000", "bid": 6.24, "bid_size": 146.0, "ask": 6.29, "ask_size": 146.0, "iv": 0.2595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.001, "vega": 0.9288, "theta": -0.0543, "rho": -0.3823, "theo": 6.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-07-20T10:40:26", "percent_change": 0.0, "prev_day_close": 6.20499992370606}, {"option": "SPY270331C00608000", "bid": 177.35, "bid_size": 10.0, "ask": 180.54, "ask_size": 52.0, "iv": 0.2584, "open_interest": 3.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.001, "vega": 0.9102, "theta": -0.041, "rho": 2.8848, "theo": 178.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.57, "last_trade_time": "2026-08-10T13:47:51", "percent_change": 0.0, "prev_day_close": 179.95499420166}, {"option": "SPY270331P00608000", "bid": 6.29, "bid_size": 358.0, "ask": 6.35, "ask_size": 358.0, "iv": 0.2588, "open_interest": 225.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.001, "vega": 0.9353, "theta": -0.0545, "rho": -0.3857, "theo": 6.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.04, "last_trade_time": "2026-08-25T10:04:12", "percent_change": 0.0, "prev_day_close": 6.25999999046326}, {"option": "SPY270331C00609000", "bid": 176.43, "bid_size": 10.0, "ask": 179.62, "ask_size": 52.0, "iv": 0.2577, "open_interest": 1.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.001, "vega": 0.9162, "theta": -0.0413, "rho": 2.8866, "theo": 178.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.03, "last_trade_time": "2026-05-13T13:54:17", "percent_change": 0.0, "prev_day_close": 179.019996643066}, {"option": "SPY270331P00609000", "bid": 6.35, "bid_size": 146.0, "ask": 6.4, "ask_size": 146.0, "iv": 0.2582, "open_interest": 7.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.001, "vega": 0.9423, "theta": -0.0548, "rho": -0.3894, "theo": 6.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-19T15:13:55", "percent_change": 0.0, "prev_day_close": 6.30999994277954}, {"option": "SPY270331C00610000", "bid": 175.51, "bid_size": 10.0, "ask": 178.7, "ask_size": 52.0, "iv": 0.2571, "open_interest": 8.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.001, "vega": 0.9221, "theta": -0.0416, "rho": 2.8883, "theo": 177.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.62, "last_trade_time": "2026-08-24T09:39:02", "percent_change": 0.0, "prev_day_close": 178.099998474121}, {"option": "SPY270331P00610000", "bid": 6.4, "bid_size": 358.0, "ask": 6.46, "ask_size": 146.0, "iv": 0.2574, "open_interest": 224.0, "volume": 0.0, "delta": -0.087, "gamma": 0.001, "vega": 0.9488, "theta": -0.055, "rho": -0.3928, "theo": 6.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-08-25T15:53:41", "percent_change": 0.0, "prev_day_close": 6.36999988555908}, {"option": "SPY270331C00611000", "bid": 174.59, "bid_size": 10.0, "ask": 177.78, "ask_size": 52.0, "iv": 0.2564, "open_interest": 2.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.001, "vega": 0.928, "theta": -0.042, "rho": 2.8901, "theo": 176.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.05, "last_trade_time": "2026-06-25T14:19:03", "percent_change": 0.0, "prev_day_close": 177.180000305176}, {"option": "SPY270331P00611000", "bid": 6.46, "bid_size": 146.0, "ask": 6.52, "ask_size": 358.0, "iv": 0.2568, "open_interest": 30.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0011, "vega": 0.9558, "theta": -0.0553, "rho": -0.3972, "theo": 6.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-08-06T11:11:45", "percent_change": 0.0, "prev_day_close": 6.42999982833862}, {"option": "SPY270331C00612000", "bid": 173.67, "bid_size": 10.0, "ask": 176.86, "ask_size": 52.0, "iv": 0.2558, "open_interest": 3.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.001, "vega": 0.934, "theta": -0.0423, "rho": 2.8918, "theo": 175.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.37, "last_trade_time": "2026-08-14T14:30:09", "percent_change": 0.0, "prev_day_close": 176.26000213623}, {"option": "SPY270331P00612000", "bid": 6.52, "bid_size": 146.0, "ask": 6.57, "ask_size": 79.0, "iv": 0.2562, "open_interest": 8.0, "volume": 3.0, "delta": -0.0887, "gamma": 0.0011, "vega": 0.9627, "theta": -0.0556, "rho": -0.4014, "theo": 6.5379, "change": -0.235, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T10:59:09", "percent_change": -3.62375, "prev_day_close": 6.48499989509582}, {"option": "SPY270331C00613000", "bid": 172.75, "bid_size": 10.0, "ask": 175.94, "ask_size": 52.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0011, "vega": 0.9399, "theta": -0.0426, "rho": 2.8935, "theo": 174.373, "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": 175.340003967285}, {"option": "SPY270331P00613000", "bid": 6.58, "bid_size": 146.0, "ask": 6.63, "ask_size": 146.0, "iv": 0.2555, "open_interest": 19.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0011, "vega": 0.9698, "theta": -0.0558, "rho": -0.4044, "theo": 6.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T09:38:20", "percent_change": 0.0, "prev_day_close": 6.53999996185303}, {"option": "SPY270331C00614000", "bid": 171.83, "bid_size": 10.0, "ask": 175.02, "ask_size": 52.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0011, "vega": 0.9459, "theta": -0.0429, "rho": 2.8951, "theo": 173.4536, "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": 174.419998168945}, {"option": "SPY270331P00614000", "bid": 6.64, "bid_size": 79.0, "ask": 6.69, "ask_size": 146.0, "iv": 0.2548, "open_interest": 8.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0011, "vega": 0.9768, "theta": -0.0561, "rho": -0.4076, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-08-04T09:30:13", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPY270331C00615000", "bid": 170.91, "bid_size": 10.0, "ask": 174.1, "ask_size": 52.0, "iv": 0.2537, "open_interest": 18.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0011, "vega": 0.9532, "theta": -0.0432, "rho": 2.8968, "theo": 172.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.73, "last_trade_time": "2026-08-04T09:42:29", "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "SPY270331P00615000", "bid": 6.7, "bid_size": 79.0, "ask": 6.75, "ask_size": 146.0, "iv": 0.2542, "open_interest": 56.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0011, "vega": 0.984, "theta": -0.0564, "rho": -0.4116, "theo": 6.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-06T09:33:20", "percent_change": 0.0, "prev_day_close": 6.65999984741211}, {"option": "SPY270331C00616000", "bid": 169.99, "bid_size": 10.0, "ask": 173.18, "ask_size": 52.0, "iv": 0.253, "open_interest": 3.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0011, "vega": 0.9613, "theta": -0.0436, "rho": 2.8984, "theo": 171.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.02, "last_trade_time": "2026-08-04T09:42:13", "percent_change": 0.0, "prev_day_close": 172.585006713867}, {"option": "SPY270331P00616000", "bid": 6.75, "bid_size": 357.0, "ask": 6.81, "ask_size": 146.0, "iv": 0.2535, "open_interest": 284.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0011, "vega": 0.9907, "theta": -0.0566, "rho": -0.4143, "theo": 6.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-07-28T14:50:15", "percent_change": 0.0, "prev_day_close": 6.71999979019165}, {"option": "SPY270331C00617000", "bid": 169.07, "bid_size": 10.0, "ask": 172.26, "ask_size": 52.0, "iv": 0.2524, "open_interest": 3.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0011, "vega": 0.9695, "theta": -0.0439, "rho": 2.9, "theo": 170.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.97, "last_trade_time": "2026-05-06T09:31:59", "percent_change": 0.0, "prev_day_close": 171.669998168945}, {"option": "SPY270331P00617000", "bid": 6.81, "bid_size": 357.0, "ask": 6.87, "ask_size": 146.0, "iv": 0.2528, "open_interest": 1.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0011, "vega": 0.9976, "theta": -0.0569, "rho": -0.4178, "theo": 6.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-04-16T11:22:53", "percent_change": 0.0, "prev_day_close": 6.78000020980835}, {"option": "SPY270331C00618000", "bid": 168.16, "bid_size": 10.0, "ask": 171.35, "ask_size": 52.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0011, "vega": 0.9778, "theta": -0.0442, "rho": 2.9016, "theo": 169.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.82, "last_trade_time": "2026-06-05T12:02:14", "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "SPY270331P00618000", "bid": 6.88, "bid_size": 79.0, "ask": 6.93, "ask_size": 146.0, "iv": 0.2521, "open_interest": 2.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0011, "vega": 1.0045, "theta": -0.0572, "rho": -0.4216, "theo": 6.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-07-29T11:53:22", "percent_change": 0.0, "prev_day_close": 6.84000015258789}, {"option": "SPY270331C00619000", "bid": 167.24, "bid_size": 10.0, "ask": 170.43, "ask_size": 52.0, "iv": 0.2511, "open_interest": 2.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0011, "vega": 0.9861, "theta": -0.0445, "rho": 2.9031, "theo": 168.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.01, "last_trade_time": "2026-07-01T10:28:47", "percent_change": 0.0, "prev_day_close": 169.835006713867}, {"option": "SPY270331P00619000", "bid": 6.94, "bid_size": 146.0, "ask": 6.99, "ask_size": 79.0, "iv": 0.2515, "open_interest": 1.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0012, "vega": 1.0117, "theta": -0.0574, "rho": -0.4253, "theo": 6.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-06-12T11:18:16", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPY270331C00620000", "bid": 166.32, "bid_size": 10.0, "ask": 169.51, "ask_size": 52.0, "iv": 0.2504, "open_interest": 13.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0011, "vega": 0.9945, "theta": -0.0448, "rho": 2.9047, "theo": 167.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.01, "last_trade_time": "2026-08-21T14:13:45", "percent_change": 0.0, "prev_day_close": 168.919998168945}, {"option": "SPY270331P00620000", "bid": 7.0, "bid_size": 146.0, "ask": 7.06, "ask_size": 359.0, "iv": 0.2508, "open_interest": 138.0, "volume": 20.0, "delta": -0.0959, "gamma": 0.0012, "vega": 1.0183, "theta": -0.0577, "rho": -0.4302, "theo": 7.0211, "change": 0.05, "open": 6.88, "high": 7.01, "low": 6.88, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-08-28T12:03:48", "percent_change": 0.71839, "prev_day_close": 6.96000003814697}, {"option": "SPY270331C00621000", "bid": 165.41, "bid_size": 10.0, "ask": 168.6, "ask_size": 52.0, "iv": 0.2498, "open_interest": 8.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0011, "vega": 1.003, "theta": -0.0452, "rho": 2.9062, "theo": 167.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-08-10T09:54:40", "percent_change": 0.0, "prev_day_close": 168.005004882812}, {"option": "SPY270331P00621000", "bid": 7.06, "bid_size": 146.0, "ask": 7.12, "ask_size": 146.0, "iv": 0.2501, "open_interest": 11.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0012, "vega": 1.0249, "theta": -0.058, "rho": -0.4337, "theo": 7.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-08-20T15:41:51", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "SPY270331C00622000", "bid": 164.49, "bid_size": 10.0, "ask": 167.68, "ask_size": 52.0, "iv": 0.2491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0012, "vega": 1.0116, "theta": -0.0455, "rho": 2.9078, "theo": 166.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.08, "last_trade_time": "2026-05-12T10:46:52", "percent_change": 0.0, "prev_day_close": 167.085006713867}, {"option": "SPY270331P00622000", "bid": 7.13, "bid_size": 79.0, "ask": 7.18, "ask_size": 79.0, "iv": 0.2494, "open_interest": 1.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0012, "vega": 1.0316, "theta": -0.0582, "rho": -0.4374, "theo": 7.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-08-26T09:44:24", "percent_change": 0.0, "prev_day_close": 7.09000015258789}, {"option": "SPY270331C00623000", "bid": 163.58, "bid_size": 10.0, "ask": 166.77, "ask_size": 52.0, "iv": 0.2484, "open_interest": 1.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0012, "vega": 1.0204, "theta": -0.0458, "rho": 2.9093, "theo": 165.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.52, "last_trade_time": "2026-06-03T14:49:07", "percent_change": 0.0, "prev_day_close": 166.175003051758}, {"option": "SPY270331P00623000", "bid": 7.19, "bid_size": 146.0, "ask": 7.25, "ask_size": 146.0, "iv": 0.2488, "open_interest": 2.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0012, "vega": 1.0384, "theta": -0.0585, "rho": -0.4411, "theo": 7.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-09T09:47:26", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPY270331C00624000", "bid": 162.66, "bid_size": 10.0, "ask": 165.85, "ask_size": 52.0, "iv": 0.2477, "open_interest": 2.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0012, "vega": 1.0291, "theta": -0.0461, "rho": 2.9108, "theo": 164.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.94, "last_trade_time": "2026-04-09T14:03:18", "percent_change": 0.0, "prev_day_close": 165.275001525879}, {"option": "SPY270331P00624000", "bid": 7.25, "bid_size": 356.0, "ask": 7.31, "ask_size": 146.0, "iv": 0.2481, "open_interest": 14.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0012, "vega": 1.045, "theta": -0.0588, "rho": -0.445, "theo": 7.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.24, "last_trade_time": "2026-07-29T15:43:07", "percent_change": 0.0, "prev_day_close": 7.21999979019165}, {"option": "SPY270331C00625000", "bid": 161.75, "bid_size": 10.0, "ask": 164.94, "ask_size": 52.0, "iv": 0.2471, "open_interest": 314.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0012, "vega": 1.0361, "theta": -0.0465, "rho": 2.9131, "theo": 163.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.52, "last_trade_time": "2026-08-10T15:30:26", "percent_change": 0.0, "prev_day_close": 164.345001220703}, {"option": "SPY270331P00625000", "bid": 7.32, "bid_size": 146.0, "ask": 7.38, "ask_size": 146.0, "iv": 0.2474, "open_interest": 296.0, "volume": 30.0, "delta": -0.1006, "gamma": 0.0012, "vega": 1.0519, "theta": -0.059, "rho": -0.4489, "theo": 7.3438, "change": 0.03, "open": 7.19, "high": 7.33, "low": 7.19, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-08-28T12:15:16", "percent_change": 0.412085, "prev_day_close": 7.28000020980835}, {"option": "SPY270331C00626000", "bid": 160.85, "bid_size": 10.0, "ask": 164.03, "ask_size": 52.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0012, "vega": 1.0429, "theta": -0.0468, "rho": 2.9141, "theo": 162.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.14, "last_trade_time": "2026-06-08T10:11:35", "percent_change": 0.0, "prev_day_close": 163.434997558594}, {"option": "SPY270331P00626000", "bid": 7.39, "bid_size": 79.0, "ask": 7.44, "ask_size": 79.0, "iv": 0.2468, "open_interest": 11.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0012, "vega": 1.059, "theta": -0.0593, "rho": -0.4529, "theo": 7.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-08-04T10:54:14", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPY270331C00627000", "bid": 159.94, "bid_size": 10.0, "ask": 163.11, "ask_size": 18.0, "iv": 0.2458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0012, "vega": 1.0498, "theta": -0.0471, "rho": 2.915, "theo": 161.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.74, "last_trade_time": "2026-05-04T11:20:02", "percent_change": 0.0, "prev_day_close": 162.524993896484}, {"option": "SPY270331P00627000", "bid": 7.45, "bid_size": 277.0, "ask": 7.51, "ask_size": 146.0, "iv": 0.2461, "open_interest": 7.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0012, "vega": 1.0658, "theta": -0.0596, "rho": -0.457, "theo": 7.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-05T10:10:45", "percent_change": 0.0, "prev_day_close": 7.41499996185303}, {"option": "SPY270331C00628000", "bid": 159.03, "bid_size": 10.0, "ask": 162.2, "ask_size": 18.0, "iv": 0.2451, "open_interest": 1.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0012, "vega": 1.0566, "theta": -0.0475, "rho": 2.9159, "theo": 160.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.99, "last_trade_time": "2026-06-29T12:01:53", "percent_change": 0.0, "prev_day_close": 161.615005493164}, {"option": "SPY270331P00628000", "bid": 7.52, "bid_size": 146.0, "ask": 7.58, "ask_size": 146.0, "iv": 0.2454, "open_interest": 12.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0013, "vega": 1.0728, "theta": -0.0599, "rho": -0.4613, "theo": 7.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-07-29T11:59:02", "percent_change": 0.0, "prev_day_close": 7.48000001907349}, {"option": "SPY270331C00629000", "bid": 158.12, "bid_size": 10.0, "ask": 161.29, "ask_size": 18.0, "iv": 0.2445, "open_interest": 12.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0012, "vega": 1.0635, "theta": -0.0478, "rho": 2.9168, "theo": 159.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.2, "last_trade_time": "2026-08-07T12:53:08", "percent_change": 0.0, "prev_day_close": 160.705001831055}, {"option": "SPY270331P00629000", "bid": 7.59, "bid_size": 146.0, "ask": 7.65, "ask_size": 146.0, "iv": 0.2448, "open_interest": 7.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0013, "vega": 1.0803, "theta": -0.0602, "rho": -0.4656, "theo": 7.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-07-16T12:01:17", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPY270331C00630000", "bid": 157.21, "bid_size": 10.0, "ask": 160.38, "ask_size": 18.0, "iv": 0.2438, "open_interest": 75.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0012, "vega": 1.0704, "theta": -0.0481, "rho": 2.9177, "theo": 158.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.86, "last_trade_time": "2026-08-10T11:23:42", "percent_change": 0.0, "prev_day_close": 159.794998168945}, {"option": "SPY270331P00630000", "bid": 7.66, "bid_size": 146.0, "ask": 7.72, "ask_size": 146.0, "iv": 0.2442, "open_interest": 240.0, "volume": 20.0, "delta": -0.1057, "gamma": 0.0013, "vega": 1.0878, "theta": -0.0604, "rho": -0.4699, "theo": 7.6817, "change": 0.02, "open": 7.53, "high": 7.64, "low": 7.53, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-08-28T12:06:24", "percent_change": 0.262469, "prev_day_close": 7.61999988555908}, {"option": "SPY270331C00631000", "bid": 156.3, "bid_size": 10.0, "ask": 159.47, "ask_size": 18.0, "iv": 0.2431, "open_interest": 1.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0013, "vega": 1.0773, "theta": -0.0484, "rho": 2.9185, "theo": 157.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.01, "last_trade_time": "2026-07-29T11:59:02", "percent_change": 0.0, "prev_day_close": 158.889999389648}, {"option": "SPY270331P00631000", "bid": 7.73, "bid_size": 146.0, "ask": 7.79, "ask_size": 146.0, "iv": 0.2435, "open_interest": 14.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0013, "vega": 1.0955, "theta": -0.0607, "rho": -0.4737, "theo": 7.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-17T09:42:49", "percent_change": 0.0, "prev_day_close": 7.69000005722046}, {"option": "SPY270331C00632000", "bid": 155.39, "bid_size": 10.0, "ask": 158.57, "ask_size": 52.0, "iv": 0.2425, "open_interest": 2.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0013, "vega": 1.0843, "theta": -0.0488, "rho": 2.9193, "theo": 157.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.64, "last_trade_time": "2026-08-07T12:20:18", "percent_change": 0.0, "prev_day_close": 157.980003356934}, {"option": "SPY270331P00632000", "bid": 7.8, "bid_size": 146.0, "ask": 7.86, "ask_size": 146.0, "iv": 0.2429, "open_interest": 192.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0013, "vega": 1.1037, "theta": -0.061, "rho": -0.4779, "theo": 7.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-06-26T15:08:12", "percent_change": 0.0, "prev_day_close": 7.75999999046326}, {"option": "SPY270331C00633000", "bid": 154.48, "bid_size": 10.0, "ask": 157.66, "ask_size": 52.0, "iv": 0.2418, "open_interest": 5.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0013, "vega": 1.0913, "theta": -0.0491, "rho": 2.92, "theo": 156.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.68, "last_trade_time": "2026-08-07T12:20:59", "percent_change": 0.0, "prev_day_close": 157.069999694824}, {"option": "SPY270331P00633000", "bid": 7.87, "bid_size": 146.0, "ask": 7.93, "ask_size": 146.0, "iv": 0.2422, "open_interest": 35.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0013, "vega": 1.1118, "theta": -0.0612, "rho": -0.4824, "theo": 7.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T13:56:58", "percent_change": 0.0, "prev_day_close": 7.82999992370606}, {"option": "SPY270331C00634000", "bid": 153.58, "bid_size": 10.0, "ask": 156.75, "ask_size": 18.0, "iv": 0.2412, "open_interest": 2.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0013, "vega": 1.0983, "theta": -0.0494, "rho": 2.9207, "theo": 155.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.44, "last_trade_time": "2026-08-27T12:16:26", "percent_change": 0.0, "prev_day_close": 156.180000305176}, {"option": "SPY270331P00634000", "bid": 7.94, "bid_size": 146.0, "ask": 8.0, "ask_size": 146.0, "iv": 0.2415, "open_interest": 5.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0013, "vega": 1.12, "theta": -0.0615, "rho": -0.4865, "theo": 7.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-08-14T14:42:51", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPY270331C00635000", "bid": 152.67, "bid_size": 10.0, "ask": 155.85, "ask_size": 52.0, "iv": 0.2405, "open_interest": 11.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0013, "vega": 1.1054, "theta": -0.0498, "rho": 2.9214, "theo": 154.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.59, "last_trade_time": "2026-08-18T09:37:54", "percent_change": 0.0, "prev_day_close": 155.26000213623}, {"option": "SPY270331P00635000", "bid": 8.01, "bid_size": 146.0, "ask": 8.07, "ask_size": 79.0, "iv": 0.2409, "open_interest": 143.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0014, "vega": 1.1279, "theta": -0.0618, "rho": -0.4912, "theo": 8.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-18T13:34:09", "percent_change": 0.0, "prev_day_close": 7.96999979019165}, {"option": "SPY270331C00636000", "bid": 151.76, "bid_size": 10.0, "ask": 154.94, "ask_size": 52.0, "iv": 0.2398, "open_interest": 1.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0013, "vega": 1.1125, "theta": -0.0501, "rho": 2.922, "theo": 153.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.96, "last_trade_time": "2026-06-05T15:35:10", "percent_change": 0.0, "prev_day_close": 154.360000610352}, {"option": "SPY270331P00636000", "bid": 8.09, "bid_size": 79.0, "ask": 8.15, "ask_size": 146.0, "iv": 0.2403, "open_interest": 20.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0014, "vega": 1.1362, "theta": -0.0621, "rho": -0.496, "theo": 8.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-06-05T09:41:33", "percent_change": 0.0, "prev_day_close": 8.04500007629394}, {"option": "SPY270331C00637000", "bid": 150.86, "bid_size": 10.0, "ask": 154.04, "ask_size": 52.0, "iv": 0.2392, "open_interest": 1.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0013, "vega": 1.1196, "theta": -0.0504, "rho": 2.9226, "theo": 152.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.29, "last_trade_time": "2026-06-05T15:35:14", "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "SPY270331P00637000", "bid": 8.16, "bid_size": 146.0, "ask": 8.22, "ask_size": 146.0, "iv": 0.2396, "open_interest": 127.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0014, "vega": 1.1442, "theta": -0.0624, "rho": -0.5015, "theo": 8.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.22, "last_trade_time": "2026-06-23T12:53:56", "percent_change": 0.0, "prev_day_close": 8.12000036239624}, {"option": "SPY270331C00638000", "bid": 149.96, "bid_size": 10.0, "ask": 153.14, "ask_size": 72.0, "iv": 0.2386, "open_interest": 9.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0014, "vega": 1.1268, "theta": -0.0507, "rho": 2.9231, "theo": 151.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.81, "last_trade_time": "2026-08-27T12:16:26", "percent_change": 0.0, "prev_day_close": 152.550003051758}, {"option": "SPY270331P00638000", "bid": 8.23, "bid_size": 276.0, "ask": 8.3, "ask_size": 146.0, "iv": 0.2389, "open_interest": 7.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0014, "vega": 1.1525, "theta": -0.0626, "rho": -0.506, "theo": 8.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-08-25T10:24:51", "percent_change": 0.0, "prev_day_close": 8.19500017166138}, {"option": "SPY270331C00639000", "bid": 149.06, "bid_size": 10.0, "ask": 152.23, "ask_size": 71.0, "iv": 0.2379, "open_interest": 20.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0014, "vega": 1.1339, "theta": -0.0511, "rho": 2.9236, "theo": 150.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.95, "last_trade_time": "2026-07-06T09:30:14", "percent_change": 0.0, "prev_day_close": 151.650001525879}, {"option": "SPY270331P00639000", "bid": 8.31, "bid_size": 146.0, "ask": 8.37, "ask_size": 146.0, "iv": 0.2383, "open_interest": 104.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0014, "vega": 1.161, "theta": -0.0629, "rho": -0.5105, "theo": 8.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-08-25T10:30:30", "percent_change": 0.0, "prev_day_close": 8.26999998092651}, {"option": "SPY270331C00640000", "bid": 148.15, "bid_size": 10.0, "ask": 151.33, "ask_size": 71.0, "iv": 0.2372, "open_interest": 35.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0014, "vega": 1.1412, "theta": -0.0514, "rho": 2.924, "theo": 149.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.9, "last_trade_time": "2026-08-17T14:14:34", "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "SPY270331P00640000", "bid": 8.39, "bid_size": 79.0, "ask": 8.45, "ask_size": 146.0, "iv": 0.2376, "open_interest": 363.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0014, "vega": 1.1691, "theta": -0.0632, "rho": -0.5175, "theo": 8.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-24T09:54:00", "percent_change": 0.0, "prev_day_close": 8.34499979019165}, {"option": "SPY270331C00641000", "bid": 147.25, "bid_size": 10.0, "ask": 150.43, "ask_size": 71.0, "iv": 0.2366, "open_interest": 2.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0014, "vega": 1.1484, "theta": -0.0517, "rho": 2.9244, "theo": 148.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.72, "last_trade_time": "2026-08-04T09:54:37", "percent_change": 0.0, "prev_day_close": 149.855003356934}, {"option": "SPY270331P00641000", "bid": 8.46, "bid_size": 146.0, "ask": 8.53, "ask_size": 276.0, "iv": 0.237, "open_interest": 4.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0014, "vega": 1.177, "theta": -0.0635, "rho": -0.5219, "theo": 8.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.93, "last_trade_time": "2026-04-01T09:58:18", "percent_change": 0.0, "prev_day_close": 8.41999959945679}, {"option": "SPY270331C00642000", "bid": 146.35, "bid_size": 10.0, "ask": 149.53, "ask_size": 71.0, "iv": 0.2359, "open_interest": 3.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0014, "vega": 1.1556, "theta": -0.0521, "rho": 2.9248, "theo": 147.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.84, "last_trade_time": "2026-05-22T14:27:07", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "SPY270331P00642000", "bid": 8.54, "bid_size": 145.0, "ask": 8.6, "ask_size": 78.0, "iv": 0.2364, "open_interest": 207.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0014, "vega": 1.1853, "theta": -0.0638, "rho": -0.5264, "theo": 8.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-08-25T10:24:51", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPY270331C00643000", "bid": 145.45, "bid_size": 10.0, "ask": 148.63, "ask_size": 70.0, "iv": 0.2353, "open_interest": 2.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0014, "vega": 1.1629, "theta": -0.0524, "rho": 2.9251, "theo": 147.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.65, "last_trade_time": "2026-08-06T10:39:18", "percent_change": 0.0, "prev_day_close": 148.050003051758}, {"option": "SPY270331P00643000", "bid": 8.62, "bid_size": 145.0, "ask": 8.68, "ask_size": 145.0, "iv": 0.2356, "open_interest": 7.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0015, "vega": 1.194, "theta": -0.064, "rho": -0.5309, "theo": 8.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-08-03T15:30:15", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "SPY270331C00644000", "bid": 144.56, "bid_size": 10.0, "ask": 147.73, "ask_size": 70.0, "iv": 0.2347, "open_interest": 15.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0014, "vega": 1.1702, "theta": -0.0527, "rho": 2.9253, "theo": 146.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.17, "last_trade_time": "2026-08-03T09:50:40", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "SPY270331P00644000", "bid": 8.7, "bid_size": 145.0, "ask": 8.76, "ask_size": 145.0, "iv": 0.235, "open_interest": 8.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0015, "vega": 1.2024, "theta": -0.0643, "rho": -0.535, "theo": 8.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-30T11:37:41", "percent_change": 0.0, "prev_day_close": 8.65500020980835}, {"option": "SPY270331C00645000", "bid": 143.66, "bid_size": 10.0, "ask": 146.83, "ask_size": 24.0, "iv": 0.234, "open_interest": 11.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0014, "vega": 1.1774, "theta": -0.053, "rho": 2.9255, "theo": 145.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.92, "last_trade_time": "2026-08-17T10:03:12", "percent_change": 0.0, "prev_day_close": 146.264999389648}, {"option": "SPY270331P00645000", "bid": 8.78, "bid_size": 145.0, "ask": 8.84, "ask_size": 78.0, "iv": 0.2343, "open_interest": 76.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0015, "vega": 1.2108, "theta": -0.0646, "rho": -0.5412, "theo": 8.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-08-19T10:59:25", "percent_change": 0.0, "prev_day_close": 8.7350001335144}, {"option": "SPY270331C00646000", "bid": 142.76, "bid_size": 10.0, "ask": 145.94, "ask_size": 70.0, "iv": 0.2334, "open_interest": 1.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0015, "vega": 1.1847, "theta": -0.0534, "rho": 2.9257, "theo": 144.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.77, "last_trade_time": "2026-06-05T15:34:53", "percent_change": 0.0, "prev_day_close": 145.355003356934}, {"option": "SPY270331P00646000", "bid": 8.86, "bid_size": 145.0, "ask": 8.93, "ask_size": 276.0, "iv": 0.2337, "open_interest": 3.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0015, "vega": 1.2192, "theta": -0.0649, "rho": -0.5457, "theo": 8.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-06-23T15:30:46", "percent_change": 0.0, "prev_day_close": 8.81500005722046}, {"option": "SPY270331C00647000", "bid": 141.86, "bid_size": 10.0, "ask": 145.04, "ask_size": 70.0, "iv": 0.2327, "open_interest": 6.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0015, "vega": 1.192, "theta": -0.0537, "rho": 2.9258, "theo": 143.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.68, "last_trade_time": "2026-05-14T11:40:46", "percent_change": 0.0, "prev_day_close": 144.474998474121}, {"option": "SPY270331P00647000", "bid": 8.94, "bid_size": 145.0, "ask": 9.01, "ask_size": 145.0, "iv": 0.2331, "open_interest": 3.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0015, "vega": 1.2274, "theta": -0.0652, "rho": -0.5497, "theo": 8.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.11, "last_trade_time": "2026-05-07T09:42:59", "percent_change": 0.0, "prev_day_close": 8.89499998092651}, {"option": "SPY270331C00648000", "bid": 140.97, "bid_size": 10.0, "ask": 144.15, "ask_size": 69.0, "iv": 0.2321, "open_interest": 5.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0015, "vega": 1.2004, "theta": -0.054, "rho": 2.9259, "theo": 142.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.74, "last_trade_time": "2026-06-12T12:39:53", "percent_change": 0.0, "prev_day_close": 143.444999694824}, {"option": "SPY270331P00648000", "bid": 9.02, "bid_size": 276.0, "ask": 9.09, "ask_size": 145.0, "iv": 0.2324, "open_interest": 378.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0015, "vega": 1.2357, "theta": -0.0654, "rho": -0.5554, "theo": 9.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-07-08T11:14:19", "percent_change": 0.0, "prev_day_close": 8.98000001907349}, {"option": "SPY270331C00649000", "bid": 140.07, "bid_size": 10.0, "ask": 143.25, "ask_size": 69.0, "iv": 0.2314, "open_interest": 12.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0015, "vega": 1.2101, "theta": -0.0544, "rho": 2.926, "theo": 141.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.64, "last_trade_time": "2026-06-18T13:23:32", "percent_change": 0.0, "prev_day_close": 142.684997558594}, {"option": "SPY270331P00649000", "bid": 9.11, "bid_size": 145.0, "ask": 9.17, "ask_size": 78.0, "iv": 0.2318, "open_interest": 3.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0016, "vega": 1.2441, "theta": -0.0657, "rho": -0.5601, "theo": 9.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-07-08T11:02:27", "percent_change": 0.0, "prev_day_close": 9.06500005722046}, {"option": "SPY270331C00650000", "bid": 139.18, "bid_size": 10.0, "ask": 142.36, "ask_size": 69.0, "iv": 0.2308, "open_interest": 246.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0015, "vega": 1.2199, "theta": -0.0547, "rho": 2.926, "theo": 140.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.71, "last_trade_time": "2026-08-24T11:10:28", "percent_change": 0.0, "prev_day_close": 141.775001525879}, {"option": "SPY270331P00650000", "bid": 9.19, "bid_size": 145.0, "ask": 9.26, "ask_size": 145.0, "iv": 0.2311, "open_interest": 466.0, "volume": 7.0, "delta": -0.1286, "gamma": 0.0016, "vega": 1.2524, "theta": -0.066, "rho": -0.565, "theo": 9.2226, "change": -0.14, "open": 9.05, "high": 9.05, "low": 8.86, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-08-28T11:41:28", "percent_change": -1.53006, "prev_day_close": 9.15000009536743}, {"option": "SPY270331C00651000", "bid": 138.28, "bid_size": 10.0, "ask": 141.46, "ask_size": 24.0, "iv": 0.2301, "open_interest": 1.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0015, "vega": 1.2299, "theta": -0.055, "rho": 2.926, "theo": 139.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.03, "last_trade_time": "2026-06-09T11:38:22", "percent_change": 0.0, "prev_day_close": 140.88500213623}, {"option": "SPY270331P00651000", "bid": 9.28, "bid_size": 145.0, "ask": 9.34, "ask_size": 78.0, "iv": 0.2305, "open_interest": 3.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0016, "vega": 1.2607, "theta": -0.0663, "rho": -0.5701, "theo": 9.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-08-17T14:48:39", "percent_change": 0.0, "prev_day_close": 9.2350001335144}, {"option": "SPY270331C00652000", "bid": 137.39, "bid_size": 10.0, "ask": 140.57, "ask_size": 69.0, "iv": 0.2295, "open_interest": 3.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0015, "vega": 1.2398, "theta": -0.0554, "rho": 2.926, "theo": 139.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.57, "last_trade_time": "2026-05-06T15:06:06", "percent_change": 0.0, "prev_day_close": 139.995002746582}, {"option": "SPY270331P00652000", "bid": 9.36, "bid_size": 145.0, "ask": 9.43, "ask_size": 145.0, "iv": 0.2298, "open_interest": 2.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0016, "vega": 1.2683, "theta": -0.0666, "rho": -0.5766, "theo": 9.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-06-24T10:08:16", "percent_change": 0.0, "prev_day_close": 9.32000017166138}, {"option": "SPY270331C00653000", "bid": 136.5, "bid_size": 1.0, "ask": 139.68, "ask_size": 68.0, "iv": 0.2289, "open_interest": 3.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0016, "vega": 1.2499, "theta": -0.0557, "rho": 2.926, "theo": 138.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-04-17T09:38:31", "percent_change": 0.0, "prev_day_close": 139.100006103516}, {"option": "SPY270331P00653000", "bid": 9.45, "bid_size": 145.0, "ask": 9.52, "ask_size": 145.0, "iv": 0.2291, "open_interest": 17.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0016, "vega": 1.2763, "theta": -0.0669, "rho": -0.5816, "theo": 9.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-10T12:32:02", "percent_change": 0.0, "prev_day_close": 9.40500020980835}, {"option": "SPY270331C00654000", "bid": 135.61, "bid_size": 1.0, "ask": 138.79, "ask_size": 68.0, "iv": 0.2282, "open_interest": 6.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0016, "vega": 1.2602, "theta": -0.056, "rho": 2.9259, "theo": 137.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.04, "last_trade_time": "2026-06-12T12:48:01", "percent_change": 0.0, "prev_day_close": 138.209999084473}, {"option": "SPY270331P00654000", "bid": 9.54, "bid_size": 145.0, "ask": 9.61, "ask_size": 145.0, "iv": 0.2285, "open_interest": 12.0, "volume": 1.0, "delta": -0.1339, "gamma": 0.0016, "vega": 1.2841, "theta": -0.0672, "rho": -0.5866, "theo": 9.5722, "change": -0.095, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-28T10:01:05", "percent_change": -1.00053, "prev_day_close": 9.49500036239624}, {"option": "SPY270331C00655000", "bid": 134.72, "bid_size": 1.0, "ask": 137.9, "ask_size": 68.0, "iv": 0.2276, "open_interest": 21.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0016, "vega": 1.2704, "theta": -0.0564, "rho": 2.9259, "theo": 136.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-08-04T13:16:02", "percent_change": 0.0, "prev_day_close": 137.269996643066}, {"option": "SPY270331P00655000", "bid": 9.63, "bid_size": 145.0, "ask": 9.7, "ask_size": 145.0, "iv": 0.2279, "open_interest": 141.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0016, "vega": 1.292, "theta": -0.0674, "rho": -0.592, "theo": 9.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-08-14T11:17:44", "percent_change": 0.0, "prev_day_close": 9.58500003814697}, {"option": "SPY270331C00656000", "bid": 133.83, "bid_size": 1.0, "ask": 137.01, "ask_size": 68.0, "iv": 0.227, "open_interest": 16.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0016, "vega": 1.2804, "theta": -0.0567, "rho": 2.9277, "theo": 135.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-08-07T13:33:04", "percent_change": 0.0, "prev_day_close": 136.379997253418}, {"option": "SPY270331P00656000", "bid": 9.72, "bid_size": 145.0, "ask": 9.79, "ask_size": 145.0, "iv": 0.2272, "open_interest": 15.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0017, "vega": 1.3, "theta": -0.0677, "rho": -0.5974, "theo": 9.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-08-05T14:27:52", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "SPY270331C00657000", "bid": 132.94, "bid_size": 1.0, "ask": 136.12, "ask_size": 68.0, "iv": 0.2263, "open_interest": 6.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0016, "vega": 1.2885, "theta": -0.057, "rho": 2.927, "theo": 134.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.52, "last_trade_time": "2026-05-04T14:21:33", "percent_change": 0.0, "prev_day_close": 135.069999694824}, {"option": "SPY270331P00657000", "bid": 9.81, "bid_size": 145.0, "ask": 9.88, "ask_size": 145.0, "iv": 0.2266, "open_interest": 26.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0017, "vega": 1.308, "theta": -0.068, "rho": -0.6029, "theo": 9.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-04T10:06:15", "percent_change": 0.0, "prev_day_close": 9.7649998664856}, {"option": "SPY270331C00658000", "bid": 132.05, "bid_size": 1.0, "ask": 135.23, "ask_size": 23.0, "iv": 0.2256, "open_interest": 3.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0016, "vega": 1.2965, "theta": -0.0574, "rho": 2.9262, "theo": 133.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.99, "last_trade_time": "2026-04-09T12:02:29", "percent_change": 0.0, "prev_day_close": 134.220001220703}, {"option": "SPY270331P00658000", "bid": 9.9, "bid_size": 145.0, "ask": 9.97, "ask_size": 145.0, "iv": 0.2259, "open_interest": 188.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0017, "vega": 1.3162, "theta": -0.0683, "rho": -0.6083, "theo": 9.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-08-27T11:17:37", "percent_change": 0.0, "prev_day_close": 9.85500001907349}, {"option": "SPY270331C00659000", "bid": 131.16, "bid_size": 1.0, "ask": 134.35, "ask_size": 67.0, "iv": 0.225, "open_interest": 11.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0016, "vega": 1.3046, "theta": -0.0577, "rho": 2.9254, "theo": 132.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.11, "last_trade_time": "2026-06-22T09:36:21", "percent_change": 0.0, "prev_day_close": 133.330001831055}, {"option": "SPY270331P00659000", "bid": 9.99, "bid_size": 145.0, "ask": 10.06, "ask_size": 78.0, "iv": 0.2253, "open_interest": 4.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0017, "vega": 1.3245, "theta": -0.0686, "rho": -0.6129, "theo": 10.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.19, "last_trade_time": "2026-06-26T11:51:07", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SPY270331C00660000", "bid": 130.28, "bid_size": 1.0, "ask": 133.47, "ask_size": 67.0, "iv": 0.2244, "open_interest": 65.0, "volume": 1.0, "delta": 0.8642, "gamma": 0.0017, "vega": 1.3127, "theta": -0.058, "rho": 2.9246, "theo": 131.9038, "change": 4.77, "open": 137.2, "high": 137.2, "low": 137.2, "tick": "up", "last_trade_price": 137.2, "last_trade_time": "2026-08-28T11:29:28", "percent_change": 3.6019, "prev_day_close": 132.430000305176}, {"option": "SPY270331P00660000", "bid": 10.09, "bid_size": 145.0, "ask": 10.16, "ask_size": 145.0, "iv": 0.2246, "open_interest": 204.0, "volume": 1.0, "delta": -0.1421, "gamma": 0.0017, "vega": 1.3328, "theta": -0.0689, "rho": -0.6181, "theo": 10.1223, "change": 0.015, "open": 10.06, "high": 10.06, "low": 10.06, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-08-28T12:13:23", "percent_change": 0.149327, "prev_day_close": 10.0450000762939}, {"option": "SPY270331C00661000", "bid": 129.39, "bid_size": 10.0, "ask": 132.58, "ask_size": 67.0, "iv": 0.2237, "open_interest": 3.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0017, "vega": 1.3208, "theta": -0.0583, "rho": 2.9238, "theo": 131.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.28, "last_trade_time": "2026-04-21T10:52:38", "percent_change": 0.0, "prev_day_close": 131.529998779297}, {"option": "SPY270331P00661000", "bid": 10.18, "bid_size": 145.0, "ask": 10.25, "ask_size": 145.0, "iv": 0.224, "open_interest": 10.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0017, "vega": 1.3413, "theta": -0.0691, "rho": -0.6233, "theo": 10.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.79, "last_trade_time": "2026-08-11T10:18:21", "percent_change": 0.0, "prev_day_close": 10.1349997520447}, {"option": "SPY270331C00662000", "bid": 128.51, "bid_size": 10.0, "ask": 131.7, "ask_size": 67.0, "iv": 0.2231, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0017, "vega": 1.3289, "theta": -0.0586, "rho": 2.9228, "theo": 130.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.08, "last_trade_time": "2026-04-14T10:41:01", "percent_change": 0.0, "prev_day_close": 130.665000915527}, {"option": "SPY270331P00662000", "bid": 10.28, "bid_size": 145.0, "ask": 10.35, "ask_size": 145.0, "iv": 0.2233, "open_interest": 5.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0018, "vega": 1.3506, "theta": -0.0694, "rho": -0.6289, "theo": 10.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-06-30T10:27:56", "percent_change": 0.0, "prev_day_close": 10.2350001335144}, {"option": "SPY270331C00663000", "bid": 127.62, "bid_size": 10.0, "ask": 130.82, "ask_size": 66.0, "iv": 0.2224, "open_interest": 8.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0017, "vega": 1.337, "theta": -0.059, "rho": 2.9219, "theo": 129.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.78, "last_trade_time": "2026-08-14T14:45:28", "percent_change": 0.0, "prev_day_close": 129.794998168945}, {"option": "SPY270331P00663000", "bid": 10.38, "bid_size": 78.0, "ask": 10.45, "ask_size": 145.0, "iv": 0.2227, "open_interest": 114.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0018, "vega": 1.3595, "theta": -0.0697, "rho": -0.6343, "theo": 10.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-08-11T11:55:37", "percent_change": 0.0, "prev_day_close": 10.335000038147}, {"option": "SPY270331C00664000", "bid": 126.74, "bid_size": 10.0, "ask": 129.94, "ask_size": 66.0, "iv": 0.2218, "open_interest": 7.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0017, "vega": 1.3452, "theta": -0.0593, "rho": 2.9209, "theo": 128.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.58, "last_trade_time": "2026-06-23T14:11:26", "percent_change": 0.0, "prev_day_close": 128.880001068115}, {"option": "SPY270331P00664000", "bid": 10.47, "bid_size": 145.0, "ask": 10.55, "ask_size": 274.0, "iv": 0.2221, "open_interest": 15.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0018, "vega": 1.3686, "theta": -0.07, "rho": -0.6399, "theo": 10.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-07-01T11:28:09", "percent_change": 0.0, "prev_day_close": 10.4299998283386}, {"option": "SPY270331C00665000", "bid": 125.86, "bid_size": 10.0, "ask": 129.06, "ask_size": 66.0, "iv": 0.2211, "open_interest": 25.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0018, "vega": 1.3534, "theta": -0.0596, "rho": 2.9198, "theo": 127.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.14, "last_trade_time": "2026-06-24T14:32:01", "percent_change": 0.0, "prev_day_close": 128.029998779297}, {"option": "SPY270331P00665000", "bid": 10.57, "bid_size": 145.0, "ask": 10.64, "ask_size": 78.0, "iv": 0.2214, "open_interest": 27.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0018, "vega": 1.3786, "theta": -0.0703, "rho": -0.6462, "theo": 10.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-08-07T10:53:47", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "SPY270331C00666000", "bid": 124.98, "bid_size": 10.0, "ask": 128.18, "ask_size": 66.0, "iv": 0.2205, "open_interest": 20.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0018, "vega": 1.3616, "theta": -0.06, "rho": 2.9187, "theo": 126.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.94, "last_trade_time": "2026-05-20T15:43:39", "percent_change": 0.0, "prev_day_close": 127.150001525879}, {"option": "SPY270331P00666000", "bid": 10.67, "bid_size": 145.0, "ask": 10.74, "ask_size": 78.0, "iv": 0.2208, "open_interest": 56.0, "volume": 12.0, "delta": -0.1508, "gamma": 0.0018, "vega": 1.3879, "theta": -0.0706, "rho": -0.6522, "theo": 10.7004, "change": 0.245, "open": 10.95, "high": 10.95, "low": 10.8, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-28T13:45:24", "percent_change": 2.30588, "prev_day_close": 10.625}, {"option": "SPY270331C00667000", "bid": 124.1, "bid_size": 10.0, "ask": 127.3, "ask_size": 66.0, "iv": 0.2198, "open_interest": 27.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0018, "vega": 1.3699, "theta": -0.0603, "rho": 2.9175, "theo": 125.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.82, "last_trade_time": "2026-05-07T12:07:45", "percent_change": 0.0, "prev_day_close": 126.270000457764}, {"option": "SPY270331P00667000", "bid": 10.77, "bid_size": 145.0, "ask": 10.85, "ask_size": 145.0, "iv": 0.2202, "open_interest": 2.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0018, "vega": 1.3972, "theta": -0.0708, "rho": -0.6604, "theo": 10.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-06T10:24:07", "percent_change": 0.0, "prev_day_close": 10.7300000190735}, {"option": "SPY270331C00668000", "bid": 123.23, "bid_size": 10.0, "ask": 126.42, "ask_size": 65.0, "iv": 0.2192, "open_interest": 53.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0018, "vega": 1.3782, "theta": -0.0606, "rho": 2.9163, "theo": 124.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.04, "last_trade_time": "2026-04-22T12:46:26", "percent_change": 0.0, "prev_day_close": 125.399997711182}, {"option": "SPY270331P00668000", "bid": 10.88, "bid_size": 145.0, "ask": 10.95, "ask_size": 145.0, "iv": 0.2195, "open_interest": 18.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0019, "vega": 1.4072, "theta": -0.0711, "rho": -0.6668, "theo": 10.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-06-24T14:20:19", "percent_change": 0.0, "prev_day_close": 10.835000038147}, {"option": "SPY270331C00669000", "bid": 122.35, "bid_size": 10.0, "ask": 125.54, "ask_size": 65.0, "iv": 0.2186, "open_interest": 177.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0018, "vega": 1.3865, "theta": -0.0609, "rho": 2.915, "theo": 123.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.08, "last_trade_time": "2026-08-05T10:20:01", "percent_change": 0.0, "prev_day_close": 124.505001068115}, {"option": "SPY270331P00669000", "bid": 10.98, "bid_size": 144.0, "ask": 11.05, "ask_size": 144.0, "iv": 0.2189, "open_interest": 2.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0019, "vega": 1.4172, "theta": -0.0714, "rho": -0.6728, "theo": 11.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-07-31T16:02:50", "percent_change": 0.0, "prev_day_close": 10.9349999427795}, {"option": "SPY270331C00670000", "bid": 121.47, "bid_size": 10.0, "ask": 124.67, "ask_size": 65.0, "iv": 0.2179, "open_interest": 45.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0018, "vega": 1.3948, "theta": -0.0612, "rho": 2.9136, "theo": 123.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-08-27T13:14:53", "percent_change": 0.0, "prev_day_close": 123.629997253418}, {"option": "SPY270331P00670000", "bid": 11.08, "bid_size": 144.0, "ask": 11.16, "ask_size": 144.0, "iv": 0.2182, "open_interest": 216.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0019, "vega": 1.4269, "theta": -0.0717, "rho": -0.6804, "theo": 11.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-08-25T12:27:36", "percent_change": 0.0, "prev_day_close": 11.039999961853}, {"option": "SPY270331C00671000", "bid": 120.6, "bid_size": 10.0, "ask": 123.79, "ask_size": 65.0, "iv": 0.2173, "open_interest": 184.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0018, "vega": 1.4032, "theta": -0.0616, "rho": 2.9122, "theo": 122.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.68, "last_trade_time": "2026-07-08T10:53:47", "percent_change": 0.0, "prev_day_close": 122.735000610352}, {"option": "SPY270331P00671000", "bid": 11.19, "bid_size": 144.0, "ask": 11.26, "ask_size": 144.0, "iv": 0.2176, "open_interest": 105.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0019, "vega": 1.4364, "theta": -0.072, "rho": -0.6854, "theo": 11.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-08-27T15:48:14", "percent_change": 0.0, "prev_day_close": 11.1399998664856}, {"option": "SPY270331C00672000", "bid": 119.73, "bid_size": 10.0, "ask": 122.92, "ask_size": 65.0, "iv": 0.2167, "open_interest": 186.0, "volume": 1.0, "delta": 0.8468, "gamma": 0.0019, "vega": 1.4116, "theta": -0.0619, "rho": 2.9107, "theo": 121.3603, "change": 0.465, "open": 122.33, "high": 122.33, "low": 122.33, "tick": "down", "last_trade_price": 122.33, "last_trade_time": "2026-08-28T12:50:45", "percent_change": 0.381572, "prev_day_close": 121.86499786377}, {"option": "SPY270331P00672000", "bid": 11.3, "bid_size": 78.0, "ask": 11.37, "ask_size": 144.0, "iv": 0.217, "open_interest": 176.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0019, "vega": 1.4458, "theta": -0.0722, "rho": -0.6914, "theo": 11.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-07-07T14:58:57", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPY270331C00673000", "bid": 118.86, "bid_size": 10.0, "ask": 122.05, "ask_size": 64.0, "iv": 0.216, "open_interest": 111.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0019, "vega": 1.42, "theta": -0.0622, "rho": 2.9091, "theo": 120.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.63, "last_trade_time": "2026-08-05T10:30:22", "percent_change": 0.0, "prev_day_close": 120.995002746582}, {"option": "SPY270331P00673000", "bid": 11.4, "bid_size": 144.0, "ask": 11.48, "ask_size": 144.0, "iv": 0.2163, "open_interest": 14.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.002, "vega": 1.455, "theta": -0.0725, "rho": -0.6957, "theo": 11.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-17T11:26:11", "percent_change": 0.0, "prev_day_close": 11.3600001335144}, {"option": "SPY270331C00674000", "bid": 117.99, "bid_size": 10.0, "ask": 121.18, "ask_size": 64.0, "iv": 0.2154, "open_interest": 4.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0019, "vega": 1.4283, "theta": -0.0625, "rho": 2.9075, "theo": 119.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.15, "last_trade_time": "2026-05-15T11:53:33", "percent_change": 0.0, "prev_day_close": 120.125}, {"option": "SPY270331P00674000", "bid": 11.51, "bid_size": 144.0, "ask": 11.59, "ask_size": 144.0, "iv": 0.2157, "open_interest": 14.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.002, "vega": 1.4647, "theta": -0.0728, "rho": -0.7031, "theo": 11.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-27T11:16:08", "percent_change": 0.0, "prev_day_close": 11.4649996757507}, {"option": "SPY270331C00675000", "bid": 117.12, "bid_size": 10.0, "ask": 120.31, "ask_size": 64.0, "iv": 0.2148, "open_interest": 72.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0019, "vega": 1.4367, "theta": -0.0628, "rho": 2.9058, "theo": 118.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.41, "last_trade_time": "2026-08-03T14:49:44", "percent_change": 0.0, "prev_day_close": 119.284999847412}, {"option": "SPY270331P00675000", "bid": 11.62, "bid_size": 144.0, "ask": 11.7, "ask_size": 144.0, "iv": 0.215, "open_interest": 728.0, "volume": 20.0, "delta": -0.1651, "gamma": 0.002, "vega": 1.4741, "theta": -0.0731, "rho": -0.7107, "theo": 11.6551, "change": -0.415, "open": 11.54, "high": 11.54, "low": 11.16, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-08-28T11:04:27", "percent_change": -3.58532, "prev_day_close": 11.5750002861023}, {"option": "SPY270331C00676000", "bid": 116.25, "bid_size": 10.0, "ask": 119.44, "ask_size": 64.0, "iv": 0.2141, "open_interest": 12.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0019, "vega": 1.4451, "theta": -0.0632, "rho": 2.904, "theo": 117.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.63, "last_trade_time": "2026-06-01T11:34:55", "percent_change": 0.0, "prev_day_close": 118.38500213623}, {"option": "SPY270331P00676000", "bid": 11.73, "bid_size": 144.0, "ask": 11.81, "ask_size": 144.0, "iv": 0.2144, "open_interest": 19.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.002, "vega": 1.4833, "theta": -0.0734, "rho": -0.7164, "theo": 11.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-14T09:38:16", "percent_change": 0.0, "prev_day_close": 11.6900000572205}, {"option": "SPY270331C00677000", "bid": 115.38, "bid_size": 10.0, "ask": 118.58, "ask_size": 64.0, "iv": 0.2135, "open_interest": 4.0, "volume": 0.0, "delta": 0.839, "gamma": 0.002, "vega": 1.4534, "theta": -0.0635, "rho": 2.9022, "theo": 117.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.6, "last_trade_time": "2026-07-13T14:04:09", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "SPY270331P00677000", "bid": 11.85, "bid_size": 77.0, "ask": 11.92, "ask_size": 142.0, "iv": 0.2138, "open_interest": 16.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.002, "vega": 1.4931, "theta": -0.0736, "rho": -0.724, "theo": 11.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-31T15:00:37", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SPY270331C00678000", "bid": 114.51, "bid_size": 10.0, "ask": 117.71, "ask_size": 63.0, "iv": 0.2129, "open_interest": 3.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.002, "vega": 1.4633, "theta": -0.0638, "rho": 2.9003, "theo": 116.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.16, "last_trade_time": "2026-08-21T13:00:53", "percent_change": 0.0, "prev_day_close": 116.684997558594}, {"option": "SPY270331P00678000", "bid": 11.96, "bid_size": 142.0, "ask": 12.04, "ask_size": 142.0, "iv": 0.2131, "open_interest": 21.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0021, "vega": 1.5023, "theta": -0.0739, "rho": -0.73, "theo": 11.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-07-29T15:56:51", "percent_change": 0.0, "prev_day_close": 11.914999961853}, {"option": "SPY270331C00679000", "bid": 113.65, "bid_size": 10.0, "ask": 116.85, "ask_size": 63.0, "iv": 0.2123, "open_interest": 12.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.002, "vega": 1.4744, "theta": -0.0641, "rho": 2.8984, "theo": 115.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.45, "last_trade_time": "2026-08-05T10:52:34", "percent_change": 0.0, "prev_day_close": 115.784999847412}, {"option": "SPY270331P00679000", "bid": 12.07, "bid_size": 142.0, "ask": 12.15, "ask_size": 142.0, "iv": 0.2124, "open_interest": 13.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0021, "vega": 1.5115, "theta": -0.0742, "rho": -0.736, "theo": 12.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.22, "last_trade_time": "2026-07-16T11:13:51", "percent_change": 0.0, "prev_day_close": 12.0300002098084}, {"option": "SPY270331C00680000", "bid": 112.78, "bid_size": 10.0, "ask": 115.99, "ask_size": 63.0, "iv": 0.2116, "open_interest": 27.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.002, "vega": 1.4856, "theta": -0.0644, "rho": 2.8965, "theo": 114.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-08-21T09:54:59", "percent_change": 0.0, "prev_day_close": 114.920001983643}, {"option": "SPY270331P00680000", "bid": 12.19, "bid_size": 142.0, "ask": 12.27, "ask_size": 142.0, "iv": 0.2118, "open_interest": 617.0, "volume": 1.0, "delta": -0.1736, "gamma": 0.0021, "vega": 1.5207, "theta": -0.0745, "rho": -0.7423, "theo": 12.2263, "change": 0.165, "open": 12.31, "high": 12.31, "low": 12.31, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-08-28T10:14:51", "percent_change": 1.35858, "prev_day_close": 12.1449999809265}, {"option": "SPY270331C00685000", "bid": 108.48, "bid_size": 10.0, "ask": 111.69, "ask_size": 62.0, "iv": 0.2085, "open_interest": 84.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0021, "vega": 1.5411, "theta": -0.066, "rho": 2.8887, "theo": 110.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.06, "last_trade_time": "2026-08-03T13:58:42", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "SPY270331P00685000", "bid": 12.79, "bid_size": 141.0, "ask": 12.87, "ask_size": 141.0, "iv": 0.2086, "open_interest": 495.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0022, "vega": 1.5645, "theta": -0.0759, "rho": -0.7763, "theo": 12.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-19T10:17:50", "percent_change": 0.0, "prev_day_close": 12.7450003623962}, {"option": "SPY270331C00690000", "bid": 104.2, "bid_size": 10.0, "ask": 107.43, "ask_size": 61.0, "iv": 0.2053, "open_interest": 240.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0022, "vega": 1.586, "theta": -0.0675, "rho": 2.8739, "theo": 105.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.26, "last_trade_time": "2026-08-25T15:10:44", "percent_change": 0.0, "prev_day_close": 106.380001068115}, {"option": "SPY270331P00690000", "bid": 13.42, "bid_size": 141.0, "ask": 13.5, "ask_size": 76.0, "iv": 0.2054, "open_interest": 995.0, "volume": 15.0, "delta": -0.1921, "gamma": 0.0023, "vega": 1.6104, "theta": -0.0772, "rho": -0.8113, "theo": 13.4631, "change": -0.3, "open": 13.08, "high": 13.08, "low": 13.08, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-08-28T10:39:02", "percent_change": -2.24215, "prev_day_close": 13.3800001144409}, {"option": "SPY270331C00695000", "bid": 99.96, "bid_size": 10.0, "ask": 103.2, "ask_size": 61.0, "iv": 0.2022, "open_interest": 71.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0023, "vega": 1.6311, "theta": -0.069, "rho": 2.8576, "theo": 101.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.39, "last_trade_time": "2026-08-24T12:23:41", "percent_change": 0.0, "prev_day_close": 102.110000610352}, {"option": "SPY270331P00695000", "bid": 14.09, "bid_size": 140.0, "ask": 14.18, "ask_size": 140.0, "iv": 0.2023, "open_interest": 443.0, "volume": 1.0, "delta": -0.2021, "gamma": 0.0024, "vega": 1.6633, "theta": -0.0786, "rho": -0.849, "theo": 14.1305, "change": -0.09, "open": 13.96, "high": 13.96, "low": 13.96, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-08-28T09:30:04", "percent_change": -0.640571, "prev_day_close": 14.0500001907349}, {"option": "SPY270331C00700000", "bid": 95.77, "bid_size": 10.0, "ask": 99.0, "ask_size": 60.0, "iv": 0.1991, "open_interest": 284.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0024, "vega": 1.6764, "theta": -0.0704, "rho": 2.8392, "theo": 97.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.97, "last_trade_time": "2026-08-27T14:58:08", "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "SPY270331P00700000", "bid": 14.8, "bid_size": 139.0, "ask": 14.88, "ask_size": 35.0, "iv": 0.1991, "open_interest": 5498.0, "volume": 348.0, "delta": -0.2128, "gamma": 0.0026, "vega": 1.7144, "theta": -0.0799, "rho": -0.8879, "theo": 14.8421, "change": 0.035, "open": 14.72, "high": 14.8, "low": 14.34, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-28T12:00:19", "percent_change": 0.237048, "prev_day_close": 14.7649998664856}, {"option": "SPY270331C00705000", "bid": 91.61, "bid_size": 10.0, "ask": 94.85, "ask_size": 59.0, "iv": 0.196, "open_interest": 132.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0025, "vega": 1.7235, "theta": -0.0718, "rho": 2.8185, "theo": 93.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.45, "last_trade_time": "2026-08-21T11:26:04", "percent_change": 0.0, "prev_day_close": 93.7600021362305}, {"option": "SPY270331P00705000", "bid": 15.55, "bid_size": 138.0, "ask": 15.64, "ask_size": 138.0, "iv": 0.196, "open_interest": 122.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0027, "vega": 1.7632, "theta": -0.0812, "rho": -0.928, "theo": 15.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-08-27T15:20:46", "percent_change": 0.0, "prev_day_close": 15.5149998664856}, {"option": "SPY270331C00710000", "bid": 87.49, "bid_size": 10.0, "ask": 90.74, "ask_size": 58.0, "iv": 0.193, "open_interest": 135.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0027, "vega": 1.7834, "theta": -0.0731, "rho": 2.7998, "theo": 89.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-08-19T10:39:15", "percent_change": 0.0, "prev_day_close": 89.6800003051758}, {"option": "SPY270331P00710000", "bid": 16.35, "bid_size": 138.0, "ask": 16.44, "ask_size": 138.0, "iv": 0.1929, "open_interest": 1534.0, "volume": 2.0, "delta": -0.2359, "gamma": 0.0028, "vega": 1.8094, "theta": -0.0824, "rho": -0.9695, "theo": 16.3994, "change": -0.645, "open": 15.67, "high": 15.67, "low": 15.67, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-08-28T11:03:39", "percent_change": -3.95342, "prev_day_close": 16.3150005340576}, {"option": "SPY270331C00715000", "bid": 83.41, "bid_size": 10.0, "ask": 86.67, "ask_size": 58.0, "iv": 0.1898, "open_interest": 1706.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0028, "vega": 1.8301, "theta": -0.0744, "rho": 2.7722, "theo": 85.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.12, "last_trade_time": "2026-08-24T13:43:57", "percent_change": 0.0, "prev_day_close": 85.6049995422363}, {"option": "SPY270331P00715000", "bid": 17.2, "bid_size": 74.0, "ask": 17.29, "ask_size": 136.0, "iv": 0.1898, "open_interest": 468.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0029, "vega": 1.8563, "theta": -0.0836, "rho": -1.0156, "theo": 17.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.98, "last_trade_time": "2026-08-21T11:46:09", "percent_change": 0.0, "prev_day_close": 17.164999961853}, {"option": "SPY270331C00720000", "bid": 79.38, "bid_size": 10.0, "ask": 82.65, "ask_size": 57.0, "iv": 0.1868, "open_interest": 227.0, "volume": 2.0, "delta": 0.7515, "gamma": 0.0029, "vega": 1.876, "theta": -0.0755, "rho": 2.7428, "theo": 81.006, "change": -0.85, "open": 81.82, "high": 81.82, "low": 80.71, "tick": "down", "last_trade_price": 80.71, "last_trade_time": "2026-08-28T14:11:45", "percent_change": -1.04218, "prev_day_close": 81.560001373291}, {"option": "SPY270331P00720000", "bid": 18.1, "bid_size": 135.0, "ask": 18.19, "ask_size": 73.0, "iv": 0.1868, "open_interest": 1223.0, "volume": 3.0, "delta": -0.2616, "gamma": 0.0031, "vega": 1.9088, "theta": -0.0848, "rho": -1.0557, "theo": 18.1423, "change": 0.235, "open": 18.61, "high": 18.61, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-28T13:55:28", "percent_change": 1.30086, "prev_day_close": 18.0650005340576}, {"option": "SPY270331C00725000", "bid": 75.41, "bid_size": 10.0, "ask": 78.69, "ask_size": 19.0, "iv": 0.1838, "open_interest": 227.0, "volume": 1.0, "delta": 0.7386, "gamma": 0.003, "vega": 1.9215, "theta": -0.0766, "rho": 2.7105, "theo": 77.0295, "change": 1.625, "open": 79.22, "high": 79.22, "low": 79.22, "tick": "up", "last_trade_price": 79.22, "last_trade_time": "2026-08-28T10:10:37", "percent_change": 2.09421, "prev_day_close": 77.5949974060059}, {"option": "SPY270331P00725000", "bid": 19.06, "bid_size": 72.0, "ask": 19.16, "ask_size": 134.0, "iv": 0.1837, "open_interest": 654.0, "volume": 14.0, "delta": -0.2755, "gamma": 0.0032, "vega": 1.9578, "theta": -0.0859, "rho": -1.1045, "theo": 19.0948, "change": 0.095, "open": 19.0, "high": 19.12, "low": 19.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-08-28T16:06:17", "percent_change": 0.499345, "prev_day_close": 19.0249996185303}, {"option": "SPY270331C00730000", "bid": 71.49, "bid_size": 10.0, "ask": 74.78, "ask_size": 1.0, "iv": 0.1808, "open_interest": 474.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0032, "vega": 1.9709, "theta": -0.0776, "rho": 2.6755, "theo": 73.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-08-20T10:45:29", "percent_change": 0.0, "prev_day_close": 74.2799987792969}, {"option": "SPY270331P00730000", "bid": 20.07, "bid_size": 134.0, "ask": 20.18, "ask_size": 134.0, "iv": 0.1806, "open_interest": 1460.0, "volume": 87.0, "delta": -0.2904, "gamma": 0.0034, "vega": 2.004, "theta": -0.0869, "rho": -1.1532, "theo": 20.1215, "change": -0.095, "open": 19.8, "high": 19.96, "low": 19.1, "tick": "up", "last_trade_price": 19.96, "last_trade_time": "2026-08-28T12:07:06", "percent_change": -0.473699, "prev_day_close": 20.0550003051758}, {"option": "SPY270331C00735000", "bid": 67.64, "bid_size": 10.0, "ask": 70.93, "ask_size": 1.0, "iv": 0.1778, "open_interest": 944.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0033, "vega": 2.023, "theta": -0.0786, "rho": 2.6406, "theo": 69.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.17, "last_trade_time": "2026-08-21T14:50:35", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "SPY270331P00735000", "bid": 21.16, "bid_size": 133.0, "ask": 21.27, "ask_size": 133.0, "iv": 0.1776, "open_interest": 720.0, "volume": 2.0, "delta": -0.306, "gamma": 0.0035, "vega": 2.0443, "theta": -0.0879, "rho": -1.2043, "theo": 21.2021, "change": 0.11, "open": 21.09, "high": 21.24, "low": 21.09, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-08-28T15:48:15", "percent_change": 0.520586, "prev_day_close": 21.1300001144409}, {"option": "SPY270331C00740000", "bid": 63.84, "bid_size": 10.0, "ask": 67.13, "ask_size": 1.0, "iv": 0.1748, "open_interest": 687.0, "volume": 1.0, "delta": 0.6956, "gamma": 0.0034, "vega": 2.066, "theta": -0.0794, "rho": 2.5974, "theo": 65.4552, "change": -1.13, "open": 65.62, "high": 65.62, "low": 65.62, "tick": "up", "last_trade_price": 65.62, "last_trade_time": "2026-08-28T14:41:22", "percent_change": -1.69288, "prev_day_close": 66.75}, {"option": "SPY270331P00740000", "bid": 22.32, "bid_size": 132.0, "ask": 22.43, "ask_size": 132.0, "iv": 0.1746, "open_interest": 1654.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0037, "vega": 2.0906, "theta": -0.0888, "rho": -1.2451, "theo": 22.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.26, "last_trade_time": "2026-08-27T15:49:47", "percent_change": 0.0, "prev_day_close": 22.289999961853}, {"option": "SPY270331C00745000", "bid": 60.11, "bid_size": 10.0, "ask": 63.41, "ask_size": 1.0, "iv": 0.1718, "open_interest": 133.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0036, "vega": 2.1071, "theta": -0.08, "rho": 2.5513, "theo": 61.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-08-27T12:36:04", "percent_change": 0.0, "prev_day_close": 63.0250015258789}, {"option": "SPY270331P00745000", "bid": 23.55, "bid_size": 129.0, "ask": 23.67, "ask_size": 129.0, "iv": 0.1717, "open_interest": 240.0, "volume": 5.0, "delta": -0.3403, "gamma": 0.0039, "vega": 2.1336, "theta": -0.0897, "rho": -1.2967, "theo": 23.6141, "change": -1.09, "open": 23.41, "high": 23.41, "low": 22.44, "tick": "no_change", "last_trade_price": 22.44, "last_trade_time": "2026-08-28T10:56:35", "percent_change": -4.63238, "prev_day_close": 23.5299997329712}, {"option": "SPY270331C00750000", "bid": 56.46, "bid_size": 10.0, "ask": 59.77, "ask_size": 30.0, "iv": 0.169, "open_interest": 410.0, "volume": 5.0, "delta": 0.6631, "gamma": 0.0037, "vega": 2.1466, "theta": -0.0806, "rho": 2.5018, "theo": 58.0774, "change": -1.185, "open": 59.7, "high": 60.38, "low": 58.23, "tick": "down", "last_trade_price": 58.23, "last_trade_time": "2026-08-28T14:46:19", "percent_change": -1.99445, "prev_day_close": 59.4150009155274}, {"option": "SPY270331P00750000", "bid": 24.87, "bid_size": 128.0, "ask": 24.99, "ask_size": 128.0, "iv": 0.1688, "open_interest": 878.0, "volume": 11.0, "delta": -0.3589, "gamma": 0.004, "vega": 2.1707, "theta": -0.0904, "rho": -1.3517, "theo": 24.9435, "change": 0.425, "open": 24.98, "high": 25.27, "low": 23.78, "tick": "up", "last_trade_price": 25.27, "last_trade_time": "2026-08-28T13:39:45", "percent_change": 1.71061, "prev_day_close": 24.8449993133545}, {"option": "SPY270331C00755000", "bid": 52.89, "bid_size": 1.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.1661, "open_interest": 124.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0038, "vega": 2.1919, "theta": -0.081, "rho": 2.4522, "theo": 54.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.87, "last_trade_time": "2026-08-26T15:19:44", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "SPY270331P00755000", "bid": 26.28, "bid_size": 126.0, "ask": 26.41, "ask_size": 126.0, "iv": 0.1659, "open_interest": 343.0, "volume": 3.0, "delta": -0.3783, "gamma": 0.0042, "vega": 2.2021, "theta": -0.0911, "rho": -1.3928, "theo": 26.3482, "change": -0.705, "open": 26.1, "high": 26.1, "low": 25.26, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-08-28T11:42:52", "percent_change": -2.6852, "prev_day_close": 26.2549991607666}, {"option": "SPY270331C00760000", "bid": 49.41, "bid_size": 1.0, "ask": 52.73, "ask_size": 1.0, "iv": 0.1633, "open_interest": 345.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.004, "vega": 2.2258, "theta": -0.0812, "rho": 2.3937, "theo": 51.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-25T12:22:09", "percent_change": 0.0, "prev_day_close": 52.4349994659424}, {"option": "SPY270331P00760000", "bid": 27.79, "bid_size": 124.0, "ask": 27.93, "ask_size": 124.0, "iv": 0.1631, "open_interest": 461.0, "volume": 8.0, "delta": -0.3992, "gamma": 0.0044, "vega": 2.2311, "theta": -0.0918, "rho": -1.4401, "theo": 27.8769, "change": 0.09, "open": 27.0, "high": 28.3, "low": 26.45, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-08-28T16:04:53", "percent_change": 0.32421, "prev_day_close": 27.7599992752075}, {"option": "SPY270331C00765000", "bid": 46.2, "bid_size": 271.0, "ask": 48.91, "ask_size": 125.0, "iv": 0.16, "open_interest": 1807.0, "volume": 6.0, "delta": 0.6085, "gamma": 0.0041, "vega": 2.256, "theta": -0.0813, "rho": 2.332, "theo": 47.6405, "change": -0.765, "open": 50.1, "high": 50.49, "low": 47.41, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-08-28T15:38:46", "percent_change": -1.57683, "prev_day_close": 48.5149993896484}, {"option": "SPY270331P00765000", "bid": 29.42, "bid_size": 123.0, "ask": 29.56, "ask_size": 123.0, "iv": 0.1603, "open_interest": 198.0, "volume": 9.0, "delta": -0.4209, "gamma": 0.0046, "vega": 2.2566, "theta": -0.0923, "rho": -1.494, "theo": 29.4949, "change": 0.095, "open": 28.92, "high": 29.94, "low": 27.99, "tick": "down", "last_trade_price": 29.47, "last_trade_time": "2026-08-28T16:04:00", "percent_change": 0.323404, "prev_day_close": 29.375}, {"option": "SPY270331C00770000", "bid": 42.92, "bid_size": 10.0, "ask": 45.62, "ask_size": 10.0, "iv": 0.1574, "open_interest": 257.0, "volume": 4.0, "delta": 0.5886, "gamma": 0.0042, "vega": 2.285, "theta": -0.0812, "rho": 2.2669, "theo": 44.3456, "change": -1.61, "open": 48.22, "high": 48.22, "low": 44.15, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-08-28T14:49:49", "percent_change": -3.51836, "prev_day_close": 45.7600002288818}, {"option": "SPY270331P00770000", "bid": 31.16, "bid_size": 122.0, "ask": 31.31, "ask_size": 122.0, "iv": 0.1577, "open_interest": 208.0, "volume": 11.0, "delta": -0.4439, "gamma": 0.0048, "vega": 2.2739, "theta": -0.0928, "rho": -1.5383, "theo": 31.2391, "change": 0.145, "open": 30.0, "high": 31.55, "low": 29.6, "tick": "down", "last_trade_price": 31.24, "last_trade_time": "2026-08-28T16:02:53", "percent_change": 0.466312, "prev_day_close": 31.0950002670288}, {"option": "SPY270331C00775000", "bid": 39.75, "bid_size": 10.0, "ask": 42.44, "ask_size": 10.0, "iv": 0.1548, "open_interest": 394.0, "volume": 49.0, "delta": 0.568, "gamma": 0.0043, "vega": 2.3087, "theta": -0.0808, "rho": 2.2002, "theo": 41.1673, "change": -0.585, "open": 45.0, "high": 45.36, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-28T12:25:10", "percent_change": -1.37372, "prev_day_close": 42.5849990844727}, {"option": "SPY270331P00775000", "bid": 33.02, "bid_size": 122.0, "ask": 33.18, "ask_size": 122.0, "iv": 0.1551, "open_interest": 210.0, "volume": 7.0, "delta": -0.4683, "gamma": 0.005, "vega": 2.2803, "theta": -0.0932, "rho": -1.5672, "theo": 33.111, "change": -1.5, "open": 32.42, "high": 32.42, "low": 31.45, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-08-28T11:20:20", "percent_change": -4.55235, "prev_day_close": 32.9500007629394}, {"option": "SPY270331C00780000", "bid": 38.01, "bid_size": 117.0, "ask": 38.11, "ask_size": 117.0, "iv": 0.1524, "open_interest": 660.0, "volume": 5.0, "delta": 0.5467, "gamma": 0.0044, "vega": 2.325, "theta": -0.0803, "rho": 2.1265, "theo": 38.1007, "change": -1.215, "open": 39.78, "high": 40.3, "low": 38.25, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-08-28T15:30:08", "percent_change": -3.07868, "prev_day_close": 39.4650001525879}, {"option": "SPY270331P00780000", "bid": 35.03, "bid_size": 121.0, "ask": 35.19, "ask_size": 65.0, "iv": 0.1525, "open_interest": 622.0, "volume": 260.0, "delta": -0.4937, "gamma": 0.0051, "vega": 2.2825, "theta": -0.0936, "rho": -1.6077, "theo": 35.1096, "change": 0.065, "open": 34.62, "high": 35.67, "low": 33.29, "tick": "up", "last_trade_price": 34.99, "last_trade_time": "2026-08-28T15:51:20", "percent_change": 0.18611, "prev_day_close": 34.9250011444092}, {"option": "SPY270331C00785000", "bid": 35.08, "bid_size": 120.0, "ask": 35.18, "ask_size": 120.0, "iv": 0.1501, "open_interest": 123.0, "volume": 3.0, "delta": 0.5247, "gamma": 0.0045, "vega": 2.3354, "theta": -0.0796, "rho": 2.0492, "theo": 35.1503, "change": -1.525, "open": 38.96, "high": 38.96, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-28T14:50:05", "percent_change": -4.17523, "prev_day_close": 36.5250015258789}, {"option": "SPY270331P00785000", "bid": 37.18, "bid_size": 121.0, "ask": 37.34, "ask_size": 65.0, "iv": 0.1501, "open_interest": 21.0, "volume": 15.0, "delta": -0.5207, "gamma": 0.0053, "vega": 2.2724, "theta": -0.0939, "rho": -1.6341, "theo": 37.2798, "change": 0.055, "open": 36.61, "high": 37.53, "low": 35.27, "tick": "no_change", "last_trade_price": 37.1, "last_trade_time": "2026-08-28T12:17:17", "percent_change": 0.148468, "prev_day_close": 37.0450000762939}, {"option": "SPY270331C00790000", "bid": 32.28, "bid_size": 121.0, "ask": 32.38, "ask_size": 121.0, "iv": 0.1478, "open_interest": 460.0, "volume": 0.0, "delta": 0.5021, "gamma": 0.0046, "vega": 2.3406, "theta": -0.0787, "rho": 1.9722, "theo": 32.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.51, "last_trade_time": "2026-08-26T13:55:14", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "SPY270331P00790000", "bid": 39.48, "bid_size": 120.0, "ask": 39.65, "ask_size": 120.0, "iv": 0.1476, "open_interest": 142.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0055, "vega": 2.2484, "theta": -0.0941, "rho": -1.6457, "theo": 39.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.71, "last_trade_time": "2026-08-25T14:28:16", "percent_change": 0.0, "prev_day_close": 39.3150005340576}, {"option": "SPY270331C00795000", "bid": 29.62, "bid_size": 121.0, "ask": 29.72, "ask_size": 121.0, "iv": 0.1457, "open_interest": 289.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0047, "vega": 2.3377, "theta": -0.0775, "rho": 1.8879, "theo": 29.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-08-24T11:40:20", "percent_change": 0.0, "prev_day_close": 31.0050001144409}, {"option": "SPY270331P00795000", "bid": 41.95, "bid_size": 64.0, "ask": 42.12, "ask_size": 118.0, "iv": 0.1454, "open_interest": 13.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0057, "vega": 2.2138, "theta": -0.0943, "rho": -1.6646, "theo": 42.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-08-12T10:00:03", "percent_change": 0.0, "prev_day_close": 41.7349987030029}, {"option": "SPY270331C00800000", "bid": 27.09, "bid_size": 122.0, "ask": 27.19, "ask_size": 122.0, "iv": 0.1437, "open_interest": 1091.0, "volume": 16.0, "delta": 0.4554, "gamma": 0.0047, "vega": 2.3275, "theta": -0.0762, "rho": 1.8015, "theo": 27.1105, "change": -0.95, "open": 28.93, "high": 28.99, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-28T13:38:56", "percent_change": -3.33919, "prev_day_close": 28.4499998092651}, {"option": "SPY270331P00800000", "bid": 43.24, "bid_size": 10.0, "ask": 46.41, "ask_size": 1.0, "iv": 0.1438, "open_interest": 159.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0059, "vega": 2.1601, "theta": -0.0943, "rho": -1.6443, "theo": 44.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.07, "last_trade_time": "2026-08-27T14:58:42", "percent_change": 0.0, "prev_day_close": 44.3150005340576}, {"option": "SPY270331C00805000", "bid": 24.7, "bid_size": 124.0, "ask": 24.8, "ask_size": 124.0, "iv": 0.1418, "open_interest": 337.0, "volume": 15.0, "delta": 0.4316, "gamma": 0.0047, "vega": 2.3076, "theta": -0.0746, "rho": 1.7165, "theo": 24.7175, "change": 2.295, "open": 28.32, "high": 28.32, "low": 28.32, "tick": "up", "last_trade_price": 28.32, "last_trade_time": "2026-08-28T11:04:03", "percent_change": 8.81845, "prev_day_close": 26.0249996185303}, {"option": "SPY270331P00805000", "bid": 46.02, "bid_size": 10.0, "ask": 49.24, "ask_size": 1.0, "iv": 0.1416, "open_interest": 103.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.006, "vega": 2.0967, "theta": -0.0939, "rho": -1.6345, "theo": 47.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.21, "last_trade_time": "2026-08-19T13:36:56", "percent_change": 0.0, "prev_day_close": 47.1299991607666}, {"option": "SPY270331C00810000", "bid": 22.46, "bid_size": 127.0, "ask": 22.55, "ask_size": 68.0, "iv": 0.14, "open_interest": 584.0, "volume": 43.0, "delta": 0.4077, "gamma": 0.0047, "vega": 2.2818, "theta": -0.0728, "rho": 1.6261, "theo": 22.4766, "change": -0.84, "open": 22.63, "high": 22.9, "low": 22.39, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-08-28T15:57:08", "percent_change": -3.53833, "prev_day_close": 23.7399997711182}, {"option": "SPY270331P00810000", "bid": 48.98, "bid_size": 10.0, "ask": 52.26, "ask_size": 1.0, "iv": 0.1395, "open_interest": 119.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0061, "vega": 2.0133, "theta": -0.0932, "rho": -1.5692, "theo": 50.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.67, "last_trade_time": "2026-08-14T10:48:21", "percent_change": 0.0, "prev_day_close": 50.0599994659424}, {"option": "SPY270331C00815000", "bid": 20.36, "bid_size": 130.0, "ask": 20.45, "ask_size": 130.0, "iv": 0.1384, "open_interest": 456.0, "volume": 29.0, "delta": 0.3838, "gamma": 0.0047, "vega": 2.2486, "theta": -0.0709, "rho": 1.5355, "theo": 20.3809, "change": -1.045, "open": 20.51, "high": 20.62, "low": 20.25, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-28T15:54:35", "percent_change": -4.83908, "prev_day_close": 21.5950002670288}, {"option": "SPY270331P00815000", "bid": 52.36, "bid_size": 10.0, "ask": 55.47, "ask_size": 1.0, "iv": 0.138, "open_interest": 14.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0062, "vega": 1.9088, "theta": -0.0917, "rho": -1.559, "theo": 53.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.58, "last_trade_time": "2026-08-27T11:41:51", "percent_change": 0.0, "prev_day_close": 53.2150001525879}, {"option": "SPY270331C00820000", "bid": 18.41, "bid_size": 73.0, "ask": 18.49, "ask_size": 73.0, "iv": 0.1368, "open_interest": 1297.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0047, "vega": 2.2031, "theta": -0.0687, "rho": 1.4476, "theo": 18.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-27T15:41:02", "percent_change": 0.0, "prev_day_close": 19.5900001525879}, {"option": "SPY270331P00820000", "bid": 55.71, "bid_size": 10.0, "ask": 58.89, "ask_size": 1.0, "iv": 0.1361, "open_interest": 115.0, "volume": 1.0, "delta": -0.7376, "gamma": 0.0061, "vega": 1.7984, "theta": -0.0894, "rho": -1.4687, "theo": 57.4208, "change": 0.44, "open": 56.97, "high": 56.97, "low": 56.97, "tick": "down", "last_trade_price": 56.97, "last_trade_time": "2026-08-28T15:48:15", "percent_change": 0.778347, "prev_day_close": 56.5300006866455}, {"option": "SPY270331C00825000", "bid": 16.59, "bid_size": 141.0, "ask": 16.68, "ask_size": 141.0, "iv": 0.1354, "open_interest": 846.0, "volume": 13.0, "delta": 0.3369, "gamma": 0.0046, "vega": 2.1547, "theta": -0.0664, "rho": 1.3574, "theo": 16.6418, "change": -0.925, "open": 19.03, "high": 19.62, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-28T16:01:23", "percent_change": -5.21862, "prev_day_close": 17.7250003814697}, {"option": "SPY270331P00825000", "bid": 59.26, "bid_size": 10.0, "ask": 62.51, "ask_size": 1.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.006, "vega": 1.6572, "theta": -0.086, "rho": -1.3874, "theo": 61.0811, "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": 60.1000003814697}, {"option": "SPY270331C00830000", "bid": 14.92, "bid_size": 147.0, "ask": 15.01, "ask_size": 147.0, "iv": 0.1342, "open_interest": 163.0, "volume": 9.0, "delta": 0.3141, "gamma": 0.0045, "vega": 2.1, "theta": -0.064, "rho": 1.2695, "theo": 14.9796, "change": -0.83, "open": 15.13, "high": 15.17, "low": 15.11, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-08-28T15:55:33", "percent_change": -5.1875, "prev_day_close": 16.0000004768372}, {"option": "SPY270331P00830000", "bid": 62.99, "bid_size": 11.0, "ask": 66.34, "ask_size": 1.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0058, "vega": 1.522, "theta": -0.0815, "rho": -1.3141, "theo": 64.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.18, "last_trade_time": "2026-08-12T14:24:38", "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "SPY270331C00835000", "bid": 13.39, "bid_size": 152.0, "ask": 13.47, "ask_size": 152.0, "iv": 0.133, "open_interest": 159.0, "volume": 22.0, "delta": 0.2919, "gamma": 0.0044, "vega": 2.0326, "theta": -0.0615, "rho": 1.1834, "theo": 13.4571, "change": -0.9, "open": 16.07, "high": 16.07, "low": 13.5, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-28T14:46:40", "percent_change": -6.25, "prev_day_close": 14.4000000953674}, {"option": "SPY270331P00835000", "bid": 66.94, "bid_size": 11.0, "ask": 70.37, "ask_size": 1.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0056, "vega": 1.368, "theta": -0.0757, "rho": -1.2179, "theo": 68.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.33, "last_trade_time": "2026-07-02T12:01:18", "percent_change": 0.0, "prev_day_close": 68.4700012207031}, {"option": "SPY270331C00840000", "bid": 11.99, "bid_size": 84.0, "ask": 12.06, "ask_size": 84.0, "iv": 0.1319, "open_interest": 326.0, "volume": 271.0, "delta": 0.2705, "gamma": 0.0043, "vega": 1.9657, "theta": -0.0588, "rho": 1.0987, "theo": 12.0576, "change": -0.66, "open": 13.2, "high": 13.2, "low": 12.27, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-08-28T15:56:29", "percent_change": -5.10441, "prev_day_close": 12.9299998283386}, {"option": "SPY270331P00840000", "bid": 71.26, "bid_size": 10.0, "ask": 74.59, "ask_size": 1.0, "iv": 0.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0052, "vega": 1.2028, "theta": -0.0685, "rho": -1.1423, "theo": 73.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-07-07T12:04:14", "percent_change": 0.0, "prev_day_close": 72.5800018310547}, {"option": "SPY270331C00845000", "bid": 10.71, "bid_size": 86.0, "ask": 10.78, "ask_size": 159.0, "iv": 0.131, "open_interest": 234.0, "volume": 15.0, "delta": 0.2497, "gamma": 0.0041, "vega": 1.8924, "theta": -0.056, "rho": 1.0197, "theo": 10.7744, "change": -0.68, "open": 11.5, "high": 11.51, "low": 10.91, "tick": "no_change", "last_trade_price": 10.91, "last_trade_time": "2026-08-28T14:40:36", "percent_change": -5.86713, "prev_day_close": 11.5900001525879}, {"option": "SPY270331P00845000", "bid": 75.57, "bid_size": 1.0, "ask": 78.96, "ask_size": 10.0, "iv": 0.1291, "open_interest": 1.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0047, "vega": 1.0577, "theta": -0.0605, "rho": -0.99, "theo": 77.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-08-18T12:00:19", "percent_change": 0.0, "prev_day_close": 76.8450012207031}, {"option": "SPY270331C00850000", "bid": 9.54, "bid_size": 163.0, "ask": 9.62, "ask_size": 163.0, "iv": 0.1302, "open_interest": 476.0, "volume": 3.0, "delta": 0.2299, "gamma": 0.004, "vega": 1.8113, "theta": -0.0532, "rho": 0.9385, "theo": 9.6065, "change": -0.755, "open": 11.3, "high": 11.56, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-28T14:48:34", "percent_change": -7.29116, "prev_day_close": 10.3550000190735}, {"option": "SPY270331P00850000", "bid": 81.0, "bid_size": 1.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.1343, "open_interest": 3.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0044, "vega": 0.8851, "theta": -0.0515, "rho": -0.9014, "theo": 81.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.58, "last_trade_time": "2026-08-17T15:19:36", "percent_change": 0.0, "prev_day_close": 81.2750015258789}, {"option": "SPY270331C00855000", "bid": 8.48, "bid_size": 166.0, "ask": 8.56, "ask_size": 166.0, "iv": 0.1294, "open_interest": 413.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0038, "vega": 1.7321, "theta": -0.0503, "rho": 0.8627, "theo": 8.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-08-24T14:27:23", "percent_change": 0.0, "prev_day_close": 9.24500036239624}, {"option": "SPY270331P00855000", "bid": 84.9, "bid_size": 1.0, "ask": 88.15, "ask_size": 10.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0042, "vega": 0.7405, "theta": -0.0424, "rho": -0.838, "theo": 86.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.33, "last_trade_time": "2026-08-24T11:40:44", "percent_change": 0.0, "prev_day_close": 85.4150009155274}, {"option": "SPY270331C00860000", "bid": 7.53, "bid_size": 92.0, "ask": 7.6, "ask_size": 325.0, "iv": 0.1287, "open_interest": 582.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0036, "vega": 1.6469, "theta": -0.0474, "rho": 0.7919, "theo": 7.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-08-27T13:39:47", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "SPY270331P00860000", "bid": 89.64, "bid_size": 1.0, "ask": 92.89, "ask_size": 1.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0038, "vega": 0.591, "theta": -0.038, "rho": -0.4287, "theo": 91.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.39, "last_trade_time": "2026-08-20T14:37:17", "percent_change": 0.0, "prev_day_close": 90.0900001525879}, {"option": "SPY270331C00865000", "bid": 6.66, "bid_size": 175.0, "ask": 6.72, "ask_size": 94.0, "iv": 0.128, "open_interest": 1239.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0034, "vega": 1.5592, "theta": -0.0444, "rho": 0.7219, "theo": 6.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-27T10:17:31", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SPY270331P00865000", "bid": 94.48, "bid_size": 1.0, "ask": 97.72, "ask_size": 1.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.003, "vega": 0.3809, "theta": -0.0504, "rho": -0.3913, "theo": 96.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.09, "last_trade_time": "2026-06-22T09:58:08", "percent_change": 0.0, "prev_day_close": 94.8299980163574}, {"option": "SPY270331C00870000", "bid": 5.87, "bid_size": 178.0, "ask": 5.94, "ask_size": 178.0, "iv": 0.1274, "open_interest": 1779.0, "volume": 19.0, "delta": 0.1596, "gamma": 0.0032, "vega": 1.4743, "theta": -0.0415, "rho": 0.6568, "theo": 5.9021, "change": -0.38, "open": 6.07, "high": 6.08, "low": 6.07, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-08-28T13:59:49", "percent_change": -5.88235, "prev_day_close": 6.46000003814697}, {"option": "SPY270331P00870000", "bid": 99.36, "bid_size": 1.0, "ask": 102.59, "ask_size": 1.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0023, "vega": 0.2631, "theta": -0.0587, "rho": -0.2833, "theo": 100.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.64, "last_trade_time": "2026-08-17T15:39:55", "percent_change": 0.0, "prev_day_close": 99.7599983215332}, {"option": "SPY270331C00875000", "bid": 5.16, "bid_size": 353.0, "ask": 5.23, "ask_size": 186.0, "iv": 0.1268, "open_interest": 317.0, "volume": 4.0, "delta": 0.1445, "gamma": 0.0031, "vega": 1.3847, "theta": -0.0386, "rho": 0.5965, "theo": 5.1906, "change": -0.365, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-08-28T13:21:29", "percent_change": -6.3979, "prev_day_close": 5.70499992370606}, {"option": "SPY270331P00875000", "bid": 104.26, "bid_size": 1.0, "ask": 107.49, "ask_size": 1.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0014, "vega": 0.1424, "theta": -0.0582, "rho": 0.0, "theo": 105.87, "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": 104.654998779297}, {"option": "SPY270331C00880000", "bid": 4.53, "bid_size": 196.0, "ask": 4.59, "ask_size": 196.0, "iv": 0.1262, "open_interest": 1027.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0029, "vega": 1.2969, "theta": -0.0358, "rho": 0.5386, "theo": 4.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-08-27T15:49:34", "percent_change": 0.0, "prev_day_close": 5.03000020980835}, {"option": "SPY270331P00880000", "bid": 109.2, "bid_size": 1.0, "ask": 112.42, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0005, "vega": 0.0244, "theta": -0.0582, "rho": 0.0, "theo": 110.87, "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": 109.654998779297}, {"option": "SPY270331C00885000", "bid": 3.96, "bid_size": 112.0, "ask": 4.01, "ask_size": 112.0, "iv": 0.1256, "open_interest": 604.0, "volume": 1.0, "delta": 0.1174, "gamma": 0.0027, "vega": 1.2122, "theta": -0.0331, "rho": 0.4873, "theo": 3.9815, "change": 0.3, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-08-28T10:43:15", "percent_change": 6.80272, "prev_day_close": 4.40999984741211}, {"option": "SPY270331P00885000", "bid": 114.15, "bid_size": 1.0, "ask": 117.37, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 115.87, "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": 114.639999389648}, {"option": "SPY270331C00890000", "bid": 3.45, "bid_size": 217.0, "ask": 3.5, "ask_size": 117.0, "iv": 0.1251, "open_interest": 301.0, "volume": 1.0, "delta": 0.1053, "gamma": 0.0025, "vega": 1.1261, "theta": -0.0305, "rho": 0.4361, "theo": 3.4752, "change": 0.64, "open": 4.51, "high": 4.51, "low": 4.51, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-08-28T11:24:50", "percent_change": 16.5375, "prev_day_close": 3.87000000476837}, {"option": "SPY270331P00890000", "bid": 119.13, "bid_size": 1.0, "ask": 122.36, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 120.87, "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": 119.63500213623}, {"option": "SPY270331C00895000", "bid": 3.0, "bid_size": 226.0, "ask": 3.05, "ask_size": 226.0, "iv": 0.1247, "open_interest": 1231.0, "volume": 8.0, "delta": 0.0942, "gamma": 0.0023, "vega": 1.0441, "theta": -0.028, "rho": 0.3904, "theo": 3.0261, "change": -0.24, "open": 3.13, "high": 3.14, "low": 3.13, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-08-28T15:59:35", "percent_change": -7.10059, "prev_day_close": 3.37999999523163}, {"option": "SPY270331P00895000", "bid": 124.13, "bid_size": 1.0, "ask": 127.36, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 125.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.52, "last_trade_time": "2026-07-23T15:54:31", "percent_change": 0.0, "prev_day_close": 124.63500213623}, {"option": "SPY270331C00900000", "bid": 2.63, "bid_size": 1.0, "ask": 2.65, "ask_size": 236.0, "iv": 0.1244, "open_interest": 11673.0, "volume": 357.0, "delta": 0.084, "gamma": 0.0021, "vega": 0.9656, "theta": -0.0256, "rho": 0.3499, "theo": 2.6297, "change": -0.345, "open": 3.07, "high": 3.4, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-28T14:59:18", "percent_change": -11.7148, "prev_day_close": 2.94500005245209}, {"option": "SPY270331P00900000", "bid": 129.13, "bid_size": 1.0, "ask": 132.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.55, "last_trade_time": "2026-08-03T11:19:49", "percent_change": 0.0, "prev_day_close": 129.63500213623}, {"option": "SPY270331C00905000", "bid": 2.26, "bid_size": 132.0, "ask": 2.3, "ask_size": 408.0, "iv": 0.1239, "open_interest": 800.0, "volume": 29.0, "delta": 0.0748, "gamma": 0.0019, "vega": 0.8886, "theta": -0.0233, "rho": 0.3107, "theo": 2.2823, "change": -0.315, "open": 2.65, "high": 2.65, "low": 2.23, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-08-28T15:00:25", "percent_change": -12.2807, "prev_day_close": 2.56499993801117}, {"option": "SPY270331P00905000", "bid": 134.13, "bid_size": 1.0, "ask": 137.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 135.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.93, "last_trade_time": "2026-07-16T16:09:35", "percent_change": 0.0, "prev_day_close": 134.630004882812}, {"option": "SPY270331C00910000", "bid": 1.95, "bid_size": 422.0, "ask": 2.0, "ask_size": 620.0, "iv": 0.1236, "open_interest": 1642.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0018, "vega": 0.8168, "theta": -0.0212, "rho": 0.2763, "theo": 1.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-20T10:41:07", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "SPY270331P00910000", "bid": 139.13, "bid_size": 1.0, "ask": 142.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 140.87, "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": 139.639999389648}, {"option": "SPY270331C00915000", "bid": 1.69, "bid_size": 141.0, "ask": 1.73, "ask_size": 436.0, "iv": 0.1233, "open_interest": 777.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0016, "vega": 0.7489, "theta": -0.0192, "rho": 0.2458, "theo": 1.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-27T10:12:16", "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "SPY270331P00915000", "bid": 144.13, "bid_size": 1.0, "ask": 147.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 145.87, "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": 144.639999389648}, {"option": "SPY270331C00920000", "bid": 1.46, "bid_size": 448.0, "ask": 1.5, "ask_size": 448.0, "iv": 0.1231, "open_interest": 625.0, "volume": 2.0, "delta": 0.0522, "gamma": 0.0015, "vega": 0.6846, "theta": -0.0174, "rho": 0.2172, "theo": 1.4834, "change": -0.19, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-28T15:29:27", "percent_change": -11.3095, "prev_day_close": 1.68000000715256}, {"option": "SPY270331P00920000", "bid": 149.13, "bid_size": 1.0, "ask": 152.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 150.87, "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": 149.639999389648}, {"option": "SPY270331C00925000", "bid": 1.26, "bid_size": 690.0, "ask": 1.3, "ask_size": 472.0, "iv": 0.123, "open_interest": 887.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0013, "vega": 0.6253, "theta": -0.0158, "rho": 0.1933, "theo": 1.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-11T09:46:01", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "SPY270331P00925000", "bid": 154.13, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 155.87, "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": 154.639999389648}, {"option": "SPY270331C00930000", "bid": 1.1, "bid_size": 161.0, "ask": 1.13, "ask_size": 728.0, "iv": 0.123, "open_interest": 1365.0, "volume": 10.0, "delta": 0.0408, "gamma": 0.0012, "vega": 0.5705, "theta": -0.0142, "rho": 0.1707, "theo": 1.114, "change": 0.275, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-28T11:01:14", "percent_change": 21.7391, "prev_day_close": 1.26499998569489}, {"option": "SPY270331P00930000", "bid": 159.13, "bid_size": 1.0, "ask": 162.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 160.87, "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": 159.645004272461}, {"option": "SPY270331C00935000", "bid": 0.95, "bid_size": 758.0, "ask": 0.98, "ask_size": 518.0, "iv": 0.123, "open_interest": 701.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0011, "vega": 0.5199, "theta": -0.0129, "rho": 0.1507, "theo": 0.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-13T10:33:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPY270331P00935000", "bid": 164.13, "bid_size": 1.0, "ask": 167.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 165.87, "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": 164.650001525879}, {"option": "SPY270331C00940000", "bid": 0.83, "bid_size": 174.0, "ask": 0.86, "ask_size": 789.0, "iv": 0.1232, "open_interest": 250.0, "volume": 0.0, "delta": 0.032, "gamma": 0.001, "vega": 0.4739, "theta": -0.0116, "rho": 0.1342, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "SPY270331P00940000", "bid": 169.13, "bid_size": 1.0, "ask": 172.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 170.87, "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": 169.645004272461}, {"option": "SPY270331C00945000", "bid": 0.72, "bid_size": 814.0, "ask": 0.75, "ask_size": 816.0, "iv": 0.1234, "open_interest": 59.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0009, "vega": 0.4322, "theta": -0.0106, "rho": 0.119, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-26T15:46:16", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "SPY270331P00945000", "bid": 174.13, "bid_size": 1.0, "ask": 177.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 175.87, "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": 174.650001525879}, {"option": "SPY270331C00950000", "bid": 0.63, "bid_size": 837.0, "ask": 0.66, "ask_size": 839.0, "iv": 0.1237, "open_interest": 751.0, "volume": 12.0, "delta": 0.0253, "gamma": 0.0008, "vega": 0.3946, "theta": -0.0096, "rho": 0.1056, "theo": 0.6457, "change": -0.08, "open": 0.87, "high": 0.87, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T14:42:06", "percent_change": -10.9589, "prev_day_close": 0.730000019073486}, {"option": "SPY270331P00950000", "bid": 179.13, "bid_size": 1.0, "ask": 182.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 180.87, "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": 179.645004272461}, {"option": "SPY270331C00955000", "bid": 0.56, "bid_size": 191.0, "ask": 0.58, "ask_size": 861.0, "iv": 0.1242, "open_interest": 140.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0007, "vega": 0.3609, "theta": -0.0087, "rho": 0.0946, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-27T14:01:54", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "SPY270331P00955000", "bid": 184.13, "bid_size": 1.0, "ask": 187.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 185.87, "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": 184.645004272461}, {"option": "SPY270331C00960000", "bid": 0.49, "bid_size": 872.0, "ask": 0.51, "ask_size": 193.0, "iv": 0.1245, "open_interest": 110.0, "volume": 41.0, "delta": 0.0202, "gamma": 0.0007, "vega": 0.3307, "theta": -0.008, "rho": 0.0848, "theo": 0.5043, "change": -0.025, "open": 0.63, "high": 0.69, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T12:24:35", "percent_change": -4.42478, "prev_day_close": 0.564999997615814}, {"option": "SPY270331P00960000", "bid": 189.13, "bid_size": 1.0, "ask": 192.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 190.87, "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": 189.645004272461}, {"option": "SPY270331C00965000", "bid": 0.44, "bid_size": 872.0, "ask": 0.46, "ask_size": 874.0, "iv": 0.1253, "open_interest": 35.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0006, "vega": 0.3043, "theta": -0.0073, "rho": 0.0762, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-19T16:11:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPY270331P00965000", "bid": 194.13, "bid_size": 1.0, "ask": 197.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 195.87, "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": 194.645004272461}, {"option": "SPY270331C00970000", "bid": 0.39, "bid_size": 872.0, "ask": 0.41, "ask_size": 178.0, "iv": 0.1261, "open_interest": 3.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0006, "vega": 0.2803, "theta": -0.0067, "rho": 0.0687, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-19T14:49:31", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPY270331P00970000", "bid": 199.13, "bid_size": 1.0, "ask": 202.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 200.87, "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": 199.639999389648}, {"option": "SPY270331C00975000", "bid": 0.36, "bid_size": 193.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.1268, "open_interest": 1423.0, "volume": 2.0, "delta": 0.015, "gamma": 0.0005, "vega": 0.2599, "theta": -0.0063, "rho": 0.0627, "theo": 0.3653, "change": -0.045, "open": 0.47, "high": 0.47, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:31:47", "percent_change": -11.1111, "prev_day_close": 0.405000001192093}, {"option": "SPY270331P00975000", "bid": 204.13, "bid_size": 1.0, "ask": 207.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 205.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.78, "last_trade_time": "2026-06-18T10:00:19", "percent_change": 0.0, "prev_day_close": 204.645004272461}, {"option": "SPY270617C00050000", "bid": 716.67, "bid_size": 10.0, "ask": 721.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0237, "theo": 719.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 681.91, "last_trade_time": "2026-06-24T15:07:43", "percent_change": 0.0, "prev_day_close": 720.695007324219}, {"option": "SPY270617P00050000", "bid": 0.01, "bid_size": 17.0, "ask": 0.02, "ask_size": 282.0, "iv": 0.9253, "open_interest": 8174.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0039, "theta": -0.0006, "rho": -0.0011, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T15:10:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270617C00055000", "bid": 711.69, "bid_size": 10.0, "ask": 716.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0261, "theo": 714.4264, "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": 715.705017089844}, {"option": "SPY270617P00055000", "bid": 0.01, "bid_size": 57.0, "ask": 0.02, "ask_size": 282.0, "iv": 0.8922, "open_interest": 573.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0045, "theta": -0.0007, "rho": -0.0013, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T11:28:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270617C00060000", "bid": 707.0, "bid_size": 10.0, "ask": 711.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0333, "theo": 709.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 709.46, "last_trade_time": "2026-08-19T14:22:12", "percent_change": 0.0, "prev_day_close": 710.720001220703}, {"option": "SPY270617P00060000", "bid": 0.01, "bid_size": 282.0, "ask": 0.02, "ask_size": 282.0, "iv": 0.8622, "open_interest": 7173.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0051, "theta": -0.0007, "rho": -0.0014, "theo": 0.0351, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:15:44", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270617C00065000", "bid": 701.71, "bid_size": 10.0, "ask": 706.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0362, "theo": 704.4487, "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": 705.72998046875}, {"option": "SPY270617P00065000", "bid": 0.01, "bid_size": 282.0, "ask": 0.03, "ask_size": 282.0, "iv": 0.8523, "open_interest": 36.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0057, "theta": -0.0008, "rho": -0.0016, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-06-08T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270617C00070000", "bid": 697.0, "bid_size": 10.0, "ask": 701.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.039, "theo": 699.4603, "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": 700.739990234375}, {"option": "SPY270617P00070000", "bid": 0.02, "bid_size": 282.0, "ask": 0.03, "ask_size": 282.0, "iv": 0.8402, "open_interest": 272.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0064, "theta": -0.0009, "rho": -0.0018, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T15:10:03", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617C00075000", "bid": 692.0, "bid_size": 10.0, "ask": 696.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0418, "theo": 694.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 695.75}, {"option": "SPY270617P00075000", "bid": 0.02, "bid_size": 388.0, "ask": 0.04, "ask_size": 388.0, "iv": 0.8271, "open_interest": 2601.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0071, "theta": -0.001, "rho": -0.002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T15:59:20", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617C00080000", "bid": 687.0, "bid_size": 12.0, "ask": 691.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0675, "theo": 689.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 689.56, "last_trade_time": "2026-08-19T14:22:12", "percent_change": 0.0, "prev_day_close": 690.760009765625}, {"option": "SPY270617P00080000", "bid": 0.03, "bid_size": 62.0, "ask": 0.04, "ask_size": 282.0, "iv": 0.8137, "open_interest": 161.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0079, "theta": -0.001, "rho": -0.0022, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T09:50:32", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270617C00085000", "bid": 682.0, "bid_size": 12.0, "ask": 686.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0746, "theo": 684.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 647.0, "last_trade_time": "2026-06-25T09:56:17", "percent_change": 0.0, "prev_day_close": 685.77001953125}, {"option": "SPY270617P00085000", "bid": 0.03, "bid_size": 282.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.8002, "open_interest": 69.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0087, "theta": -0.0011, "rho": -0.0025, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270617C00090000", "bid": 677.0, "bid_size": 20.0, "ask": 681.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1196, "theo": 679.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 680.779998779297}, {"option": "SPY270617P00090000", "bid": 0.04, "bid_size": 282.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.7869, "open_interest": 212.0, "volume": 5.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0096, "theta": -0.0012, "rho": -0.0028, "theo": 0.0621, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T11:31:45", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY270617C00095000", "bid": 672.0, "bid_size": 20.0, "ask": 676.77, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1422, "theo": 674.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 675.789978027344}, {"option": "SPY270617P00095000", "bid": 0.04, "bid_size": 282.0, "ask": 0.06, "ask_size": 282.0, "iv": 0.7736, "open_interest": 26.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0105, "theta": -0.0013, "rho": -0.003, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-05-11T09:45:19", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270617C00100000", "bid": 667.0, "bid_size": 20.0, "ask": 671.78, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2187, "theo": 669.5845, "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": 670.799987792969}, {"option": "SPY270617P00100000", "bid": 0.05, "bid_size": 388.0, "ask": 0.07, "ask_size": 388.0, "iv": 0.7662, "open_interest": 8676.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0115, "theta": -0.0014, "rho": -0.0034, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:38:45", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270617C00105000", "bid": 662.0, "bid_size": 20.0, "ask": 666.79, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.2544, "theo": 664.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 665.809997558594}, {"option": "SPY270617P00105000", "bid": 0.06, "bid_size": 282.0, "ask": 0.07, "ask_size": 62.0, "iv": 0.7531, "open_interest": 812.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0126, "theta": -0.0015, "rho": -0.0037, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-12T11:50:06", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY270617C00110000", "bid": 657.0, "bid_size": 20.0, "ask": 661.81, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.3652, "theo": 659.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 622.0, "last_trade_time": "2026-06-25T09:57:11", "percent_change": 0.0, "prev_day_close": 660.825012207031}, {"option": "SPY270617P00110000", "bid": 0.07, "bid_size": 282.0, "ask": 0.08, "ask_size": 282.0, "iv": 0.7447, "open_interest": 726.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0137, "theta": -0.0016, "rho": -0.004, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T10:16:42", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY270617C00115000", "bid": 652.0, "bid_size": 20.0, "ask": 656.82, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0074, "theta": 0.0, "rho": 0.4429, "theo": 654.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 556.0, "last_trade_time": "2026-03-12T10:04:02", "percent_change": 0.0, "prev_day_close": 655.915008544922}, {"option": "SPY270617P00115000", "bid": 0.08, "bid_size": 282.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.7359, "open_interest": 20.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.015, "theta": -0.0018, "rho": -0.0044, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T15:51:25", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270617C00120000", "bid": 647.0, "bid_size": 20.0, "ask": 651.83, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.4986, "theo": 649.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.0, "last_trade_time": "2026-03-12T10:04:01", "percent_change": 0.0, "prev_day_close": 650.75}, {"option": "SPY270617P00120000", "bid": 0.09, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.7268, "open_interest": 2964.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0163, "theta": -0.0019, "rho": -0.0048, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T10:59:59", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY270617C00125000", "bid": 642.0, "bid_size": 20.0, "ask": 646.84, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0109, "theta": 0.0, "rho": 0.5641, "theo": 644.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 546.0, "last_trade_time": "2026-03-12T10:04:02", "percent_change": 0.0, "prev_day_close": 645.929992675781}, {"option": "SPY270617P00125000", "bid": 0.1, "bid_size": 282.0, "ask": 0.11, "ask_size": 282.0, "iv": 0.7175, "open_interest": 42.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0177, "theta": -0.002, "rho": -0.0053, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T09:34:05", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY270617C00130000", "bid": 637.0, "bid_size": 20.0, "ask": 641.84, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.6274, "theo": 640.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 541.0, "last_trade_time": "2026-03-12T10:04:02", "percent_change": 0.0, "prev_day_close": 640.934997558594}, {"option": "SPY270617P00130000", "bid": 0.11, "bid_size": 282.0, "ask": 0.12, "ask_size": 282.0, "iv": 0.7081, "open_interest": 2253.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0192, "theta": -0.0022, "rho": -0.0058, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-12T11:50:54", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY270617C00135000", "bid": 632.0, "bid_size": 20.0, "ask": 636.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0152, "theta": 0.0, "rho": 0.747, "theo": 635.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 536.0, "last_trade_time": "2026-03-12T10:04:02", "percent_change": 0.0, "prev_day_close": 635.929992675781}, {"option": "SPY270617P00135000", "bid": 0.12, "bid_size": 282.0, "ask": 0.13, "ask_size": 62.0, "iv": 0.6988, "open_interest": 559.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0208, "theta": -0.0023, "rho": -0.0063, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY270617C00140000", "bid": 627.0, "bid_size": 20.0, "ask": 631.84, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0192, "theta": 0.0, "rho": 0.8855, "theo": 630.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.0, "last_trade_time": "2026-06-09T10:14:13", "percent_change": 0.0, "prev_day_close": 630.929992675781}, {"option": "SPY270617P00140000", "bid": 0.13, "bid_size": 282.0, "ask": 0.15, "ask_size": 282.0, "iv": 0.6918, "open_interest": 1054.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0225, "theta": -0.0025, "rho": -0.0068, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-10T16:10:26", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY270617C00145000", "bid": 622.0, "bid_size": 20.0, "ask": 626.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0204, "theta": 0.0, "rho": 1.0143, "theo": 625.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 625.940002441406}, {"option": "SPY270617P00145000", "bid": 0.14, "bid_size": 388.0, "ask": 0.16, "ask_size": 282.0, "iv": 0.6824, "open_interest": 2545.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0243, "theta": -0.0026, "rho": -0.0074, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-18T11:24:01", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SPY270617C00150000", "bid": 617.0, "bid_size": 20.0, "ask": 621.96, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0223, "theta": 0.0, "rho": 1.1549, "theo": 620.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 581.0, "last_trade_time": "2026-06-10T12:11:42", "percent_change": 0.0, "prev_day_close": 621.035003662109}, {"option": "SPY270617P00150000", "bid": 0.16, "bid_size": 282.0, "ask": 0.17, "ask_size": 282.0, "iv": 0.6751, "open_interest": 4655.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0262, "theta": -0.0028, "rho": -0.008, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-24T16:00:34", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY270617C00155000", "bid": 612.5, "bid_size": 20.0, "ask": 617.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0262, "theta": 0.0, "rho": 1.1928, "theo": 615.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 583.5, "last_trade_time": "2026-06-05T15:11:09", "percent_change": 0.0, "prev_day_close": 616.25}, {"option": "SPY270617P00155000", "bid": 0.17, "bid_size": 282.0, "ask": 0.19, "ask_size": 282.0, "iv": 0.6676, "open_interest": 33.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0283, "theta": -0.003, "rho": -0.0087, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-13T15:32:35", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY270617C00160000", "bid": 607.5, "bid_size": 20.0, "ask": 612.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0298, "theta": 0.0, "rho": 1.2289, "theo": 611.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 576.0, "last_trade_time": "2026-06-09T11:23:40", "percent_change": 0.0, "prev_day_close": 611.480010986328}, {"option": "SPY270617P00160000", "bid": 0.19, "bid_size": 282.0, "ask": 0.2, "ask_size": 282.0, "iv": 0.66, "open_interest": 1699.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0305, "theta": -0.0032, "rho": -0.0094, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-17T11:45:33", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY270617C00165000", "bid": 602.54, "bid_size": 2.0, "ask": 607.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0318, "theta": 0.0, "rho": 1.2664, "theo": 606.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.575012207031}, {"option": "SPY270617P00165000", "bid": 0.2, "bid_size": 282.0, "ask": 0.22, "ask_size": 282.0, "iv": 0.6524, "open_interest": 265.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0328, "theta": -0.0034, "rho": -0.0102, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-14T09:58:34", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SPY270617C00170000", "bid": 598.0, "bid_size": 20.0, "ask": 602.74, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0337, "theta": 0.0, "rho": 1.3038, "theo": 601.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 573.5, "last_trade_time": "2026-06-09T10:14:11", "percent_change": 0.0, "prev_day_close": 601.75}, {"option": "SPY270617P00170000", "bid": 0.22, "bid_size": 282.0, "ask": 0.23, "ask_size": 282.0, "iv": 0.6447, "open_interest": 442.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0352, "theta": -0.0036, "rho": -0.011, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-06T11:49:00", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "SPY270617C00175000", "bid": 593.0, "bid_size": 20.0, "ask": 597.94, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0355, "theta": 0.0, "rho": 1.3412, "theo": 596.6829, "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": 597.409973144531}, {"option": "SPY270617P00175000", "bid": 0.24, "bid_size": 57.0, "ask": 0.25, "ask_size": 282.0, "iv": 0.6383, "open_interest": 29.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0377, "theta": -0.0038, "rho": -0.0119, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-04-17T15:54:11", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY270617C00180000", "bid": 588.5, "bid_size": 20.0, "ask": 593.14, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0372, "theta": 0.0, "rho": 1.3787, "theo": 591.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 553.5, "last_trade_time": "2026-06-09T11:29:09", "percent_change": 0.0, "prev_day_close": 592.579986572266}, {"option": "SPY270617P00180000", "bid": 0.25, "bid_size": 388.0, "ask": 0.27, "ask_size": 282.0, "iv": 0.6306, "open_interest": 8689.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0403, "theta": -0.004, "rho": -0.0128, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-19T12:57:38", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "SPY270617C00185000", "bid": 583.5, "bid_size": 20.0, "ask": 588.34, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0386, "theta": 0.0, "rho": 1.4162, "theo": 587.0122, "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": 587.799987792969}, {"option": "SPY270617P00185000", "bid": 0.27, "bid_size": 282.0, "ask": 0.29, "ask_size": 282.0, "iv": 0.624, "open_interest": 139.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0431, "theta": -0.0042, "rho": -0.0138, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T13:26:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY270617C00190000", "bid": 578.54, "bid_size": 2.0, "ask": 583.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0399, "theta": 0.0, "rho": 1.4538, "theo": 582.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 544.0, "last_trade_time": "2026-06-09T11:29:09", "percent_change": 0.0, "prev_day_close": 582.989990234375}, {"option": "SPY270617P00190000", "bid": 0.29, "bid_size": 282.0, "ask": 0.31, "ask_size": 282.0, "iv": 0.6163, "open_interest": 215.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.046, "theta": -0.0045, "rho": -0.0148, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-13T10:49:41", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "SPY270617C00195000", "bid": 574.0, "bid_size": 20.0, "ask": 578.74, "ask_size": 2.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0448, "theta": 0.0, "rho": 1.4914, "theo": 577.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 561.26, "last_trade_time": "2026-07-10T09:40:17", "percent_change": 0.0, "prev_day_close": 578.119995117188}, {"option": "SPY270617P00195000", "bid": 0.31, "bid_size": 282.0, "ask": 0.33, "ask_size": 282.0, "iv": 0.6097, "open_interest": 508.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0491, "theta": -0.0047, "rho": -0.0158, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-24T09:34:34", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY270617C00200000", "bid": 569.0, "bid_size": 20.0, "ask": 573.94, "ask_size": 2.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0509, "theta": 0.0, "rho": 1.5291, "theo": 572.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 545.98, "last_trade_time": "2026-06-23T12:46:43", "percent_change": 0.0, "prev_day_close": 573.380004882812}, {"option": "SPY270617P00200000", "bid": 0.33, "bid_size": 388.0, "ask": 0.35, "ask_size": 282.0, "iv": 0.604, "open_interest": 3793.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0523, "theta": -0.005, "rho": -0.017, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-27T13:30:01", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SPY270617C00205000", "bid": 564.5, "bid_size": 10.0, "ask": 569.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0547, "theta": 0.0, "rho": 1.5637, "theo": 567.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 564.0, "last_trade_time": "2026-08-21T11:03:47", "percent_change": 0.0, "prev_day_close": 568.565002441406}, {"option": "SPY270617P00205000", "bid": 0.35, "bid_size": 282.0, "ask": 0.37, "ask_size": 282.0, "iv": 0.5972, "open_interest": 637.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0557, "theta": -0.0053, "rho": -0.0182, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-15T10:18:27", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "SPY270617C00210000", "bid": 559.5, "bid_size": 20.0, "ask": 564.34, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0578, "theta": 0.0, "rho": 1.6007, "theo": 562.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 563.665008544922}, {"option": "SPY270617P00210000", "bid": 0.37, "bid_size": 282.0, "ask": 0.39, "ask_size": 282.0, "iv": 0.5913, "open_interest": 637.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0593, "theta": -0.0055, "rho": -0.0194, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-27T13:37:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPY270617C00215000", "bid": 554.55, "bid_size": 2.0, "ask": 559.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0607, "theta": 0.0, "rho": 1.6377, "theo": 558.2001, "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": 558.970001220703}, {"option": "SPY270617P00215000", "bid": 0.4, "bid_size": 282.0, "ask": 0.41, "ask_size": 282.0, "iv": 0.5845, "open_interest": 321.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0629, "theta": -0.0058, "rho": -0.0208, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T10:57:41", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "SPY270617C00220000", "bid": 550.0, "bid_size": 20.0, "ask": 554.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0635, "theta": 0.0, "rho": 1.6746, "theo": 553.4022, "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": 554.114990234375}, {"option": "SPY270617P00220000", "bid": 0.42, "bid_size": 321.0, "ask": 0.44, "ask_size": 284.0, "iv": 0.5786, "open_interest": 1474.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0667, "theta": -0.0061, "rho": -0.0221, "theo": 0.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-18T15:27:08", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPY270617C00225000", "bid": 545.0, "bid_size": 20.0, "ask": 549.96, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0661, "theta": 0.0, "rho": 1.7117, "theo": 548.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.369995117188}, {"option": "SPY270617P00225000", "bid": 0.45, "bid_size": 282.0, "ask": 0.46, "ask_size": 284.0, "iv": 0.5725, "open_interest": 3006.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0706, "theta": -0.0064, "rho": -0.0236, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T11:21:37", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "SPY270617C00230000", "bid": 540.5, "bid_size": 10.0, "ask": 545.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0684, "theta": 0.0, "rho": 1.7488, "theo": 543.8084, "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": 544.559997558594}, {"option": "SPY270617P00230000", "bid": 0.47, "bid_size": 293.0, "ask": 0.49, "ask_size": 284.0, "iv": 0.5664, "open_interest": 1452.0, "volume": 600.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0746, "theta": -0.0067, "rho": -0.0251, "theo": 0.47, "change": 0.005, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T13:26:34", "percent_change": 1.05263, "prev_day_close": 0.474999994039536}, {"option": "SPY270617C00235000", "bid": 535.5, "bid_size": 20.0, "ask": 540.37, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0704, "theta": 0.0, "rho": 1.786, "theo": 539.0122, "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": 539.660003662109}, {"option": "SPY270617P00235000", "bid": 0.5, "bid_size": 282.0, "ask": 0.51, "ask_size": 284.0, "iv": 0.5603, "open_interest": 744.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0788, "theta": -0.007, "rho": -0.0266, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-07-29T09:30:00", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "SPY270617C00240000", "bid": 530.58, "bid_size": 2.0, "ask": 535.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0763, "theta": 0.0, "rho": 1.8233, "theo": 534.2162, "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": 534.964996337891}, {"option": "SPY270617P00240000", "bid": 0.53, "bid_size": 62.0, "ask": 0.54, "ask_size": 284.0, "iv": 0.5548, "open_interest": 309.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0832, "theta": -0.0073, "rho": -0.0282, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPY270617C00245000", "bid": 526.0, "bid_size": 20.0, "ask": 530.79, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0842, "theta": 0.0, "rho": 1.8606, "theo": 529.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 519.92, "last_trade_time": "2026-06-01T15:36:42", "percent_change": 0.0, "prev_day_close": 530.114990234375}, {"option": "SPY270617P00245000", "bid": 0.55, "bid_size": 282.0, "ask": 0.57, "ask_size": 284.0, "iv": 0.5487, "open_interest": 389.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0878, "theta": -0.0077, "rho": -0.0299, "theo": 0.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-07-14T11:12:47", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SPY270617C00250000", "bid": 521.0, "bid_size": 20.0, "ask": 526.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0914, "theta": 0.0, "rho": 1.8938, "theo": 524.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 502.74, "last_trade_time": "2026-06-22T14:44:51", "percent_change": 0.0, "prev_day_close": 525.369995117188}, {"option": "SPY270617P00250000", "bid": 0.58, "bid_size": 282.0, "ask": 0.6, "ask_size": 284.0, "iv": 0.5431, "open_interest": 8073.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.0925, "theta": -0.008, "rho": -0.0317, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-27T12:16:40", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "SPY270617C00255000", "bid": 516.5, "bid_size": 20.0, "ask": 521.21, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0958, "theta": 0.0, "rho": 1.9301, "theo": 519.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 498.16, "last_trade_time": "2026-06-22T14:48:15", "percent_change": 0.0, "prev_day_close": 520.565002441406}, {"option": "SPY270617P00255000", "bid": 0.61, "bid_size": 282.0, "ask": 0.63, "ask_size": 284.0, "iv": 0.5375, "open_interest": 180.0, "volume": 248.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.0974, "theta": -0.0083, "rho": -0.0335, "theo": 0.616, "change": 0.015, "open": 0.61, "high": 0.63, "low": 0.61, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T12:24:47", "percent_change": 2.43902, "prev_day_close": 0.615000009536743}, {"option": "SPY270617C00260000", "bid": 511.5, "bid_size": 20.0, "ask": 516.42, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.1002, "theta": 0.0, "rho": 1.9665, "theo": 515.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 493.53, "last_trade_time": "2026-06-22T14:47:46", "percent_change": 0.0, "prev_day_close": 515.774993896484}, {"option": "SPY270617P00260000", "bid": 0.64, "bid_size": 282.0, "ask": 0.66, "ask_size": 284.0, "iv": 0.5318, "open_interest": 226.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.1025, "theta": -0.0087, "rho": -0.0355, "theo": 0.6484, "change": -0.005, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T10:53:56", "percent_change": -0.763359, "prev_day_close": 0.655000001192093}, {"option": "SPY270617C00265000", "bid": 507.0, "bid_size": 8.0, "ask": 511.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.1045, "theta": 0.0, "rho": 2.0028, "theo": 510.2579, "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": 510.979995727539}, {"option": "SPY270617P00265000", "bid": 0.68, "bid_size": 63.0, "ask": 0.69, "ask_size": 285.0, "iv": 0.5267, "open_interest": 14.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.1077, "theta": -0.009, "rho": -0.0375, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-25T09:37:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPY270617C00270000", "bid": 502.0, "bid_size": 20.0, "ask": 506.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.1085, "theta": 0.0, "rho": 2.0392, "theo": 505.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.125}, {"option": "SPY270617P00270000", "bid": 0.71, "bid_size": 285.0, "ask": 0.72, "ask_size": 63.0, "iv": 0.521, "open_interest": 77.0, "volume": 1.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.113, "theta": -0.0094, "rho": -0.0395, "theo": 0.7161, "change": -0.005, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T09:32:57", "percent_change": -0.699301, "prev_day_close": 0.715000003576279}, {"option": "SPY270617C00275000", "bid": 497.06, "bid_size": 2.0, "ask": 502.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.1123, "theta": 0.0, "rho": 2.0756, "theo": 500.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 501.399993896484}, {"option": "SPY270617P00275000", "bid": 0.74, "bid_size": 287.0, "ask": 0.76, "ask_size": 289.0, "iv": 0.5158, "open_interest": 60.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0, "vega": 0.1185, "theta": -0.0098, "rho": -0.0417, "theo": 0.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-27T13:26:50", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "SPY270617C00280000", "bid": 492.5, "bid_size": 20.0, "ask": 497.28, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.1157, "theta": 0.0, "rho": 2.1122, "theo": 495.8964, "change": -1.585, "open": 495.0, "high": 495.0, "low": 495.0, "tick": "no_change", "last_trade_price": 495.0, "last_trade_time": "2026-08-28T13:14:28", "percent_change": -0.319181, "prev_day_close": 496.585006713867}, {"option": "SPY270617P00280000", "bid": 0.78, "bid_size": 289.0, "ask": 0.79, "ask_size": 291.0, "iv": 0.5105, "open_interest": 58.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0, "vega": 0.1241, "theta": -0.0101, "rho": -0.0439, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-07-24T12:53:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPY270617C00285000", "bid": 487.5, "bid_size": 20.0, "ask": 492.49, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.1188, "theta": 0.0, "rho": 2.1488, "theo": 491.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.820007324219}, {"option": "SPY270617P00285000", "bid": 0.81, "bid_size": 291.0, "ask": 0.83, "ask_size": 293.0, "iv": 0.5052, "open_interest": 28.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.1299, "theta": -0.0105, "rho": -0.0461, "theo": 0.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-08-18T11:53:33", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "SPY270617C00290000", "bid": 483.0, "bid_size": 20.0, "ask": 487.71, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.1251, "theta": 0.0, "rho": 2.1855, "theo": 486.3245, "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": 487.029998779297}, {"option": "SPY270617P00290000", "bid": 0.85, "bid_size": 293.0, "ask": 0.86, "ask_size": 2.0, "iv": 0.4998, "open_interest": 45.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.1359, "theta": -0.0109, "rho": -0.0484, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-27T10:25:34", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SPY270617C00295000", "bid": 478.0, "bid_size": 20.0, "ask": 482.93, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.1349, "theta": 0.0, "rho": 2.2224, "theo": 481.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.149993896484}, {"option": "SPY270617P00295000", "bid": 0.89, "bid_size": 295.0, "ask": 0.9, "ask_size": 65.0, "iv": 0.4948, "open_interest": 239.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.1421, "theta": -0.0113, "rho": -0.0509, "theo": 0.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-25T14:54:18", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SPY270617C00300000", "bid": 473.5, "bid_size": 8.0, "ask": 478.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.146, "theta": 0.0, "rho": 2.2594, "theo": 476.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.05, "last_trade_time": "2026-07-31T11:46:10", "percent_change": 0.0, "prev_day_close": 477.450012207031}, {"option": "SPY270617P00300000", "bid": 0.93, "bid_size": 297.0, "ask": 0.94, "ask_size": 299.0, "iv": 0.4899, "open_interest": 4663.0, "volume": 286.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.1485, "theta": -0.0116, "rho": -0.0534, "theo": 0.9444, "change": 0.015, "open": 0.93, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T13:31:14", "percent_change": 1.62162, "prev_day_close": 0.925000011920929}, {"option": "SPY270617C00305000", "bid": 468.5, "bid_size": 20.0, "ask": 473.37, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.1534, "theta": 0.0, "rho": 2.2893, "theo": 471.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 451.04, "last_trade_time": "2026-06-22T14:47:41", "percent_change": 0.0, "prev_day_close": 472.610000610352}, {"option": "SPY270617P00305000", "bid": 0.97, "bid_size": 300.0, "ask": 0.98, "ask_size": 66.0, "iv": 0.4848, "open_interest": 81.0, "volume": 3.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.1551, "theta": -0.012, "rho": -0.056, "theo": 0.9864, "change": 0.005, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-28T15:56:14", "percent_change": 0.518134, "prev_day_close": 0.965000003576279}, {"option": "SPY270617C00310000", "bid": 463.61, "bid_size": 10.0, "ask": 468.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.1596, "theta": 0.0, "rho": 2.3248, "theo": 467.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.92, "last_trade_time": "2026-03-04T10:55:40", "percent_change": 0.0, "prev_day_close": 467.880004882812}, {"option": "SPY270617P00310000", "bid": 1.01, "bid_size": 302.0, "ask": 1.02, "ask_size": 2.0, "iv": 0.4798, "open_interest": 37.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.1619, "theta": -0.0124, "rho": -0.0588, "theo": 1.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T13:15:14", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "SPY270617C00315000", "bid": 459.0, "bid_size": 20.0, "ask": 463.82, "ask_size": 2.0, "iv": 0.3073, "open_interest": 11.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.1657, "theta": 0.0, "rho": 2.3603, "theo": 462.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 466.13, "last_trade_time": "2026-08-07T15:16:09", "percent_change": 0.0, "prev_day_close": 463.074996948242}, {"option": "SPY270617P00315000", "bid": 1.05, "bid_size": 304.0, "ask": 1.07, "ask_size": 306.0, "iv": 0.475, "open_interest": 25.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.1689, "theta": -0.0129, "rho": -0.0616, "theo": 1.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-20T10:17:48", "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "SPY270617C00320000", "bid": 454.06, "bid_size": 10.0, "ask": 459.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.1716, "theta": 0.0, "rho": 2.3957, "theo": 457.6394, "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": 458.309997558594}, {"option": "SPY270617P00320000", "bid": 1.1, "bid_size": 307.0, "ask": 1.11, "ask_size": 309.0, "iv": 0.4702, "open_interest": 275.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.1761, "theta": -0.0133, "rho": -0.0644, "theo": 1.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-07-23T14:36:28", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SPY270617C00325000", "bid": 449.5, "bid_size": 20.0, "ask": 454.27, "ask_size": 2.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.1773, "theta": 0.0, "rho": 2.4312, "theo": 452.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.529998779297}, {"option": "SPY270617P00325000", "bid": 1.14, "bid_size": 310.0, "ask": 1.16, "ask_size": 312.0, "iv": 0.4654, "open_interest": 192.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.1834, "theta": -0.0137, "rho": -0.0675, "theo": 1.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-13T12:08:46", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "SPY270617C00330000", "bid": 444.5, "bid_size": 20.0, "ask": 449.49, "ask_size": 2.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.1827, "theta": 0.0, "rho": 2.4668, "theo": 448.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.13, "last_trade_time": "2026-08-19T15:58:36", "percent_change": 0.0, "prev_day_close": 448.75}, {"option": "SPY270617P00330000", "bid": 1.19, "bid_size": 312.0, "ask": 1.21, "ask_size": 314.0, "iv": 0.4608, "open_interest": 171.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.1909, "theta": -0.0141, "rho": -0.0706, "theo": 1.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-07-07T14:36:41", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "SPY270617C00335000", "bid": 440.0, "bid_size": 20.0, "ask": 444.72, "ask_size": 2.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.1877, "theta": 0.0, "rho": 2.5024, "theo": 443.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.65, "last_trade_time": "2026-06-22T14:46:18", "percent_change": 0.0, "prev_day_close": 443.970001220703}, {"option": "SPY270617P00335000", "bid": 1.24, "bid_size": 315.0, "ask": 1.25, "ask_size": 70.0, "iv": 0.4559, "open_interest": 76.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1985, "theta": -0.0145, "rho": -0.0737, "theo": 1.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-20T14:51:51", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "SPY270617C00340000", "bid": 435.0, "bid_size": 20.0, "ask": 439.95, "ask_size": 2.0, "iv": 0.358, "open_interest": 6.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.1922, "theta": 0.0, "rho": 2.5382, "theo": 438.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.2, "last_trade_time": "2026-07-24T15:49:37", "percent_change": 0.0, "prev_day_close": 439.154998779297}, {"option": "SPY270617P00340000", "bid": 1.29, "bid_size": 318.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.4512, "open_interest": 2916.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.2064, "theta": -0.015, "rho": -0.077, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-27T13:53:44", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "SPY270617C00345000", "bid": 430.5, "bid_size": 20.0, "ask": 435.19, "ask_size": 2.0, "iv": 0.3806, "open_interest": 3.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1983, "theta": 0.0, "rho": 2.5742, "theo": 433.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.76, "last_trade_time": "2026-05-14T12:44:41", "percent_change": 0.0, "prev_day_close": 434.419998168945}, {"option": "SPY270617P00345000", "bid": 1.34, "bid_size": 321.0, "ask": 1.36, "ask_size": 323.0, "iv": 0.4468, "open_interest": 33.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.2144, "theta": -0.0154, "rho": -0.0803, "theo": 1.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-24T09:59:54", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "SPY270617C00350000", "bid": 425.5, "bid_size": 20.0, "ask": 430.42, "ask_size": 2.0, "iv": 0.3667, "open_interest": 12.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.2106, "theta": 0.0, "rho": 2.6103, "theo": 428.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.51, "last_trade_time": "2026-07-16T15:12:01", "percent_change": 0.0, "prev_day_close": 429.600006103516}, {"option": "SPY270617P00350000", "bid": 1.39, "bid_size": 324.0, "ask": 1.41, "ask_size": 326.0, "iv": 0.4421, "open_interest": 561.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0001, "vega": 0.2227, "theta": -0.0158, "rho": -0.0838, "theo": 1.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-27T09:46:39", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "SPY270617C00355000", "bid": 421.0, "bid_size": 10.0, "ask": 425.5, "ask_size": 10.0, "iv": 0.3739, "open_interest": 3.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.2242, "theta": 0.0, "rho": 2.6466, "theo": 424.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.0, "last_trade_time": "2026-06-05T15:10:53", "percent_change": 0.0, "prev_day_close": 424.869995117188}, {"option": "SPY270617P00355000", "bid": 1.45, "bid_size": 327.0, "ask": 1.46, "ask_size": 72.0, "iv": 0.4376, "open_interest": 356.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0001, "vega": 0.2313, "theta": -0.0163, "rho": -0.0874, "theo": 1.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-27T11:31:57", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "SPY270617C00360000", "bid": 416.0, "bid_size": 20.0, "ask": 420.89, "ask_size": 2.0, "iv": 0.3698, "open_interest": 47.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0001, "vega": 0.2381, "theta": 0.0, "rho": 2.6738, "theo": 419.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 417.5, "last_trade_time": "2026-08-25T15:56:43", "percent_change": 0.0, "prev_day_close": 420.080001831055}, {"option": "SPY270617P00360000", "bid": 1.5, "bid_size": 330.0, "ask": 1.52, "ask_size": 332.0, "iv": 0.4331, "open_interest": 173.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.2402, "theta": -0.0168, "rho": -0.0911, "theo": 1.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-20T10:14:34", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "SPY270617C00365000", "bid": 411.5, "bid_size": 10.0, "ask": 416.0, "ask_size": 10.0, "iv": 0.3748, "open_interest": 6.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.2466, "theta": 0.0, "rho": 2.708, "theo": 414.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 401.98, "last_trade_time": "2026-07-10T14:05:26", "percent_change": 0.0, "prev_day_close": 415.339996337891}, {"option": "SPY270617P00365000", "bid": 1.56, "bid_size": 334.0, "ask": 1.58, "ask_size": 336.0, "iv": 0.4288, "open_interest": 420.0, "volume": 3.0, "delta": -0.014, "gamma": 0.0001, "vega": 0.2493, "theta": -0.0172, "rho": -0.0949, "theo": 1.5842, "change": 0.0, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T10:40:02", "percent_change": 3.07637e-06, "prev_day_close": 1.54999995231628}, {"option": "SPY270617C00370000", "bid": 406.5, "bid_size": 20.0, "ask": 411.37, "ask_size": 2.0, "iv": 0.3692, "open_interest": 5.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.2552, "theta": 0.0, "rho": 2.7422, "theo": 409.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.02, "last_trade_time": "2026-08-05T14:07:10", "percent_change": 0.0, "prev_day_close": 410.565002441406}, {"option": "SPY270617P00370000", "bid": 1.62, "bid_size": 338.0, "ask": 1.64, "ask_size": 340.0, "iv": 0.4244, "open_interest": 177.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.2588, "theta": -0.0177, "rho": -0.099, "theo": 1.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-26T14:59:36", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "SPY270617C00375000", "bid": 402.0, "bid_size": 10.0, "ask": 406.5, "ask_size": 1.0, "iv": 0.3735, "open_interest": 31.0, "volume": 1.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.2636, "theta": 0.0, "rho": 2.7764, "theo": 405.1628, "change": -1.27, "open": 404.53, "high": 404.53, "low": 404.53, "tick": "down", "last_trade_price": 404.53, "last_trade_time": "2026-08-28T16:04:37", "percent_change": -0.312959, "prev_day_close": 405.799987792969}, {"option": "SPY270617P00375000", "bid": 1.68, "bid_size": 341.0, "ask": 1.7, "ask_size": 343.0, "iv": 0.4199, "open_interest": 211.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0001, "vega": 0.2685, "theta": -0.0181, "rho": -0.1032, "theo": 1.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-19T10:02:26", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "SPY270617C00380000", "bid": 397.0, "bid_size": 20.0, "ask": 401.86, "ask_size": 2.0, "iv": 0.3675, "open_interest": 11.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.2719, "theta": 0.0, "rho": 2.8105, "theo": 400.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.31, "last_trade_time": "2026-08-27T09:33:25", "percent_change": 0.0, "prev_day_close": 401.035003662109}, {"option": "SPY270617P00380000", "bid": 1.75, "bid_size": 345.0, "ask": 1.76, "ask_size": 2.0, "iv": 0.4157, "open_interest": 226.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0001, "vega": 0.2784, "theta": -0.0186, "rho": -0.1073, "theo": 1.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-24T09:34:09", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "SPY270617C00385000", "bid": 392.26, "bid_size": 10.0, "ask": 397.0, "ask_size": 20.0, "iv": 0.3705, "open_interest": 2.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0001, "vega": 0.2798, "theta": 0.0, "rho": 2.8446, "theo": 395.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.34, "last_trade_time": "2026-05-29T14:31:00", "percent_change": 0.0, "prev_day_close": 396.269989013672}, {"option": "SPY270617P00385000", "bid": 1.81, "bid_size": 349.0, "ask": 1.83, "ask_size": 351.0, "iv": 0.4114, "open_interest": 237.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0001, "vega": 0.2885, "theta": -0.0191, "rho": -0.1118, "theo": 1.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-27T09:59:37", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SPY270617C00390000", "bid": 387.5, "bid_size": 20.0, "ask": 392.35, "ask_size": 2.0, "iv": 0.3643, "open_interest": 16.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0001, "vega": 0.2873, "theta": 0.0, "rho": 2.8788, "theo": 390.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.37, "last_trade_time": "2026-08-04T10:20:52", "percent_change": 0.0, "prev_day_close": 391.510009765625}, {"option": "SPY270617P00390000", "bid": 1.88, "bid_size": 352.0, "ask": 1.9, "ask_size": 354.0, "iv": 0.4072, "open_interest": 468.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0001, "vega": 0.2988, "theta": -0.0196, "rho": -0.1165, "theo": 1.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-14T15:41:07", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "SPY270617C00395000", "bid": 382.82, "bid_size": 10.0, "ask": 387.5, "ask_size": 20.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.2944, "theta": 0.0, "rho": 2.9132, "theo": 386.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.58, "last_trade_time": "2026-06-22T14:43:10", "percent_change": 0.0, "prev_day_close": 386.75}, {"option": "SPY270617P00395000", "bid": 1.95, "bid_size": 356.0, "ask": 1.97, "ask_size": 358.0, "iv": 0.403, "open_interest": 117.0, "volume": 1.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.3095, "theta": -0.0201, "rho": -0.1211, "theo": 1.9638, "change": 0.025, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-28T14:50:19", "percent_change": 1.29199, "prev_day_close": 1.93500000238419}, {"option": "SPY270617C00400000", "bid": 378.0, "bid_size": 20.0, "ask": 382.85, "ask_size": 1.0, "iv": 0.36, "open_interest": 48.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0002, "vega": 0.3008, "theta": 0.0, "rho": 2.9477, "theo": 381.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.0, "last_trade_time": "2026-08-18T09:36:24", "percent_change": 0.0, "prev_day_close": 381.994995117188}, {"option": "SPY270617P00400000", "bid": 2.02, "bid_size": 360.0, "ask": 2.04, "ask_size": 362.0, "iv": 0.3988, "open_interest": 4361.0, "volume": 8.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.3203, "theta": -0.0206, "rho": -0.1259, "theo": 2.0335, "change": 0.015, "open": 2.0, "high": 2.02, "low": 2.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-28T12:15:16", "percent_change": 0.74813, "prev_day_close": 2.00499999523163}, {"option": "SPY270617C00405000", "bid": 373.5, "bid_size": 10.0, "ask": 378.0, "ask_size": 10.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0002, "vega": 0.3105, "theta": 0.0, "rho": 2.9825, "theo": 376.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.25, "last_trade_time": "2026-08-05T14:05:47", "percent_change": 0.0, "prev_day_close": 377.239990234375}, {"option": "SPY270617P00405000", "bid": 2.1, "bid_size": 81.0, "ask": 2.11, "ask_size": 5.0, "iv": 0.3947, "open_interest": 92.0, "volume": 2.0, "delta": -0.0195, "gamma": 0.0002, "vega": 0.3316, "theta": -0.0211, "rho": -0.1309, "theo": 2.1057, "change": 0.02, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T15:23:02", "percent_change": 0.961542, "prev_day_close": 2.07999992370605}, {"option": "SPY270617C00410000", "bid": 368.5, "bid_size": 20.0, "ask": 373.37, "ask_size": 2.0, "iv": 0.3555, "open_interest": 23.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.3272, "theta": 0.0, "rho": 3.0175, "theo": 371.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.8, "last_trade_time": "2026-08-17T11:04:35", "percent_change": 0.0, "prev_day_close": 372.489990234375}, {"option": "SPY270617P00410000", "bid": 2.17, "bid_size": 369.0, "ask": 2.19, "ask_size": 371.0, "iv": 0.3906, "open_interest": 443.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0002, "vega": 0.3432, "theta": -0.0216, "rho": -0.1361, "theo": 2.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-08-27T10:51:40", "percent_change": 0.0, "prev_day_close": 2.15500009059906}, {"option": "SPY270617C00415000", "bid": 364.0, "bid_size": 20.0, "ask": 368.62, "ask_size": 10.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.3456, "theta": 0.0, "rho": 3.0528, "theo": 367.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.8, "last_trade_time": "2026-06-02T15:46:37", "percent_change": 0.0, "prev_day_close": 367.739990234375}, {"option": "SPY270617P00415000", "bid": 2.25, "bid_size": 370.0, "ask": 2.27, "ask_size": 372.0, "iv": 0.3865, "open_interest": 451.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0002, "vega": 0.3552, "theta": -0.0222, "rho": -0.1414, "theo": 2.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-25T11:24:37", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "SPY270617C00420000", "bid": 359.0, "bid_size": 20.0, "ask": 363.89, "ask_size": 10.0, "iv": 0.3506, "open_interest": 67.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.3643, "theta": 0.0, "rho": 3.0746, "theo": 362.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.26, "last_trade_time": "2026-06-15T11:11:39", "percent_change": 0.0, "prev_day_close": 362.989990234375}, {"option": "SPY270617P00420000", "bid": 2.33, "bid_size": 369.0, "ask": 2.35, "ask_size": 371.0, "iv": 0.3824, "open_interest": 287.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0002, "vega": 0.3677, "theta": -0.0227, "rho": -0.1469, "theo": 2.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-26T15:23:23", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "SPY270617C00425000", "bid": 354.5, "bid_size": 20.0, "ask": 359.15, "ask_size": 10.0, "iv": 0.3522, "open_interest": 21.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.3763, "theta": 0.0, "rho": 3.1068, "theo": 357.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.8, "last_trade_time": "2026-08-12T14:38:25", "percent_change": 0.0, "prev_day_close": 358.25}, {"option": "SPY270617P00425000", "bid": 2.42, "bid_size": 75.0, "ask": 2.43, "ask_size": 5.0, "iv": 0.3784, "open_interest": 1134.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0002, "vega": 0.3806, "theta": -0.0232, "rho": -0.1529, "theo": 2.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-27T12:25:14", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPY270617C00430000", "bid": 349.5, "bid_size": 20.0, "ask": 354.42, "ask_size": 10.0, "iv": 0.3448, "open_interest": 51.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0002, "vega": 0.3884, "theta": 0.0, "rho": 3.1389, "theo": 352.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.5, "last_trade_time": "2026-07-17T11:36:49", "percent_change": 0.0, "prev_day_close": 353.505004882812}, {"option": "SPY270617P00430000", "bid": 2.5, "bid_size": 369.0, "ask": 2.52, "ask_size": 252.0, "iv": 0.3744, "open_interest": 552.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0002, "vega": 0.3939, "theta": -0.0238, "rho": -0.1587, "theo": 2.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-27T09:46:39", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "SPY270617C00435000", "bid": 345.0, "bid_size": 20.0, "ask": 349.68, "ask_size": 10.0, "iv": 0.3459, "open_interest": 15.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0002, "vega": 0.4003, "theta": 0.0, "rho": 3.1708, "theo": 348.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.92, "last_trade_time": "2026-05-22T14:12:58", "percent_change": 0.0, "prev_day_close": 348.769989013672}, {"option": "SPY270617P00435000", "bid": 2.59, "bid_size": 369.0, "ask": 2.61, "ask_size": 371.0, "iv": 0.3705, "open_interest": 69.0, "volume": 1.0, "delta": -0.0248, "gamma": 0.0002, "vega": 0.4074, "theta": -0.0244, "rho": -0.1653, "theo": 2.5901, "change": -0.015, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-28T11:49:45", "percent_change": -0.582521, "prev_day_close": 2.57499992847443}, {"option": "SPY270617C00440000", "bid": 340.0, "bid_size": 20.0, "ask": 344.96, "ask_size": 10.0, "iv": 0.3388, "open_interest": 32.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0002, "vega": 0.412, "theta": 0.0, "rho": 3.2027, "theo": 343.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.01, "last_trade_time": "2026-08-17T15:46:44", "percent_change": 0.0, "prev_day_close": 344.029998779297}, {"option": "SPY270617P00440000", "bid": 2.68, "bid_size": 368.0, "ask": 2.7, "ask_size": 81.0, "iv": 0.3665, "open_interest": 774.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0002, "vega": 0.4216, "theta": -0.025, "rho": -0.1722, "theo": 2.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-14T09:30:14", "percent_change": 0.0, "prev_day_close": 2.66500008106232}, {"option": "SPY270617C00445000", "bid": 335.5, "bid_size": 20.0, "ask": 340.23, "ask_size": 10.0, "iv": 0.3396, "open_interest": 21.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0002, "vega": 0.4232, "theta": 0.0, "rho": 3.2346, "theo": 338.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.96, "last_trade_time": "2026-07-21T13:42:55", "percent_change": 0.0, "prev_day_close": 339.294998168945}, {"option": "SPY270617P00445000", "bid": 2.78, "bid_size": 81.0, "ask": 2.8, "ask_size": 370.0, "iv": 0.3627, "open_interest": 1362.0, "volume": 8.0, "delta": -0.0269, "gamma": 0.0002, "vega": 0.4361, "theta": -0.0256, "rho": -0.1785, "theo": 2.775, "change": -0.02, "open": 2.79, "high": 2.79, "low": 2.74, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-08-28T10:22:47", "percent_change": -0.724637, "prev_day_close": 2.75999999046326}, {"option": "SPY270617C00450000", "bid": 330.53, "bid_size": 10.0, "ask": 335.5, "ask_size": 20.0, "iv": 0.333, "open_interest": 81.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0002, "vega": 0.4338, "theta": 0.0, "rho": 3.2666, "theo": 333.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.96, "last_trade_time": "2026-08-17T09:47:56", "percent_change": 0.0, "prev_day_close": 334.565002441406}, {"option": "SPY270617P00450000", "bid": 2.87, "bid_size": 367.0, "ask": 2.9, "ask_size": 369.0, "iv": 0.3588, "open_interest": 3523.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0003, "vega": 0.4507, "theta": -0.0262, "rho": -0.1855, "theo": 2.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-08-26T15:50:23", "percent_change": 0.0, "prev_day_close": 2.85999989509582}, {"option": "SPY270617C00455000", "bid": 326.0, "bid_size": 20.0, "ask": 330.79, "ask_size": 10.0, "iv": 0.3334, "open_interest": 39.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0003, "vega": 0.4436, "theta": -0.001, "rho": 3.2988, "theo": 329.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.53, "last_trade_time": "2026-08-21T10:49:54", "percent_change": 0.0, "prev_day_close": 329.839996337891}, {"option": "SPY270617P00455000", "bid": 2.98, "bid_size": 81.0, "ask": 3.0, "ask_size": 369.0, "iv": 0.355, "open_interest": 277.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0003, "vega": 0.4658, "theta": -0.0268, "rho": -0.193, "theo": 2.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-08-25T12:25:41", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "SPY270617C00460000", "bid": 321.26, "bid_size": 10.0, "ask": 326.0, "ask_size": 20.0, "iv": 0.3324, "open_interest": 41.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0003, "vega": 0.4525, "theta": -0.002, "rho": 3.3313, "theo": 324.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.3, "last_trade_time": "2026-08-21T14:43:33", "percent_change": 0.0, "prev_day_close": 325.115005493164}, {"option": "SPY270617P00460000", "bid": 3.08, "bid_size": 367.0, "ask": 3.11, "ask_size": 369.0, "iv": 0.3512, "open_interest": 418.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0003, "vega": 0.4816, "theta": -0.0274, "rho": -0.2007, "theo": 3.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T12:18:41", "percent_change": 0.0, "prev_day_close": 3.0699999332428}, {"option": "SPY270617C00465000", "bid": 316.5, "bid_size": 20.0, "ask": 321.36, "ask_size": 1.0, "iv": 0.3266, "open_interest": 10.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0003, "vega": 0.4732, "theta": -0.003, "rho": 3.3643, "theo": 319.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.93, "last_trade_time": "2026-05-06T10:10:25", "percent_change": 0.0, "prev_day_close": 320.399993896484}, {"option": "SPY270617P00465000", "bid": 3.19, "bid_size": 367.0, "ask": 3.22, "ask_size": 369.0, "iv": 0.3475, "open_interest": 946.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.4978, "theta": -0.028, "rho": -0.2084, "theo": 3.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "SPY270617C00470000", "bid": 312.0, "bid_size": 20.0, "ask": 316.66, "ask_size": 2.0, "iv": 0.3263, "open_interest": 15.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0003, "vega": 0.4979, "theta": -0.0039, "rho": 3.3977, "theo": 315.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.65, "last_trade_time": "2026-08-04T10:06:02", "percent_change": 0.0, "prev_day_close": 315.679992675781}, {"option": "SPY270617P00470000", "bid": 3.3, "bid_size": 366.0, "ask": 3.33, "ask_size": 368.0, "iv": 0.3438, "open_interest": 760.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0003, "vega": 0.5147, "theta": -0.0287, "rho": -0.2163, "theo": 3.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-08-24T12:19:13", "percent_change": 0.0, "prev_day_close": 3.29499995708466}, {"option": "SPY270617C00475000", "bid": 307.0, "bid_size": 20.0, "ask": 311.95, "ask_size": 2.0, "iv": 0.3198, "open_interest": 52.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0003, "vega": 0.5255, "theta": -0.0049, "rho": 3.4316, "theo": 310.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.48, "last_trade_time": "2026-06-22T14:43:45", "percent_change": 0.0, "prev_day_close": 310.970001220703}, {"option": "SPY270617P00475000", "bid": 3.42, "bid_size": 365.0, "ask": 3.45, "ask_size": 367.0, "iv": 0.34, "open_interest": 2343.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0003, "vega": 0.5321, "theta": -0.0294, "rho": -0.2246, "theo": 3.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-08-27T11:16:31", "percent_change": 0.0, "prev_day_close": 3.41000008583069}, {"option": "SPY270617C00480000", "bid": 302.5, "bid_size": 20.0, "ask": 307.26, "ask_size": 2.0, "iv": 0.3193, "open_interest": 30.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0003, "vega": 0.544, "theta": -0.006, "rho": 3.4426, "theo": 305.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.94, "last_trade_time": "2026-08-21T09:30:13", "percent_change": 0.0, "prev_day_close": 306.264999389648}, {"option": "SPY270617P00480000", "bid": 3.54, "bid_size": 365.0, "ask": 3.57, "ask_size": 367.0, "iv": 0.3365, "open_interest": 366.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0003, "vega": 0.5501, "theta": -0.0301, "rho": -0.2337, "theo": 3.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-08-27T13:08:18", "percent_change": 0.0, "prev_day_close": 3.5349999666214}, {"option": "SPY270617C00485000", "bid": 297.58, "bid_size": 10.0, "ask": 302.5, "ask_size": 20.0, "iv": 0.3132, "open_interest": 147.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0004, "vega": 0.5611, "theta": -0.007, "rho": 3.4712, "theo": 300.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.5, "last_trade_time": "2026-08-25T15:14:03", "percent_change": 0.0, "prev_day_close": 301.559997558594}, {"option": "SPY270617P00485000", "bid": 3.67, "bid_size": 365.0, "ask": 3.7, "ask_size": 367.0, "iv": 0.3328, "open_interest": 451.0, "volume": 3.0, "delta": -0.0372, "gamma": 0.0004, "vega": 0.569, "theta": -0.0308, "rho": -0.2432, "theo": 3.6718, "change": -0.04, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-28T09:30:00", "percent_change": -1.0929, "prev_day_close": 3.66000008583069}, {"option": "SPY270617C00490000", "bid": 293.0, "bid_size": 20.0, "ask": 297.87, "ask_size": 2.0, "iv": 0.3123, "open_interest": 20.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0004, "vega": 0.5781, "theta": -0.0081, "rho": 3.4995, "theo": 296.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.83, "last_trade_time": "2026-06-25T16:05:09", "percent_change": 0.0, "prev_day_close": 296.869995117188}, {"option": "SPY270617P00490000", "bid": 3.8, "bid_size": 364.0, "ask": 3.83, "ask_size": 250.0, "iv": 0.3293, "open_interest": 784.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0004, "vega": 0.5884, "theta": -0.0315, "rho": -0.253, "theo": 3.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-08-27T13:24:59", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPY270617C00495000", "bid": 288.5, "bid_size": 20.0, "ask": 293.19, "ask_size": 2.0, "iv": 0.3115, "open_interest": 27.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0004, "vega": 0.5946, "theta": -0.0092, "rho": 3.5277, "theo": 291.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.65, "last_trade_time": "2026-07-30T14:50:30", "percent_change": 0.0, "prev_day_close": 292.179992675781}, {"option": "SPY270617P00495000", "bid": 3.94, "bid_size": 250.0, "ask": 3.97, "ask_size": 250.0, "iv": 0.3257, "open_interest": 900.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0004, "vega": 0.6083, "theta": -0.0322, "rho": -0.2628, "theo": 3.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-27T09:36:39", "percent_change": 0.0, "prev_day_close": 3.9300000667572}, {"option": "SPY270617C00500000", "bid": 283.53, "bid_size": 10.0, "ask": 288.5, "ask_size": 20.0, "iv": 0.3057, "open_interest": 162.0, "volume": 6.0, "delta": 0.9618, "gamma": 0.0004, "vega": 0.6104, "theta": -0.0103, "rho": 3.5559, "theo": 286.9226, "change": -0.995, "open": 288.78, "high": 291.7, "low": 285.99, "tick": "up", "last_trade_price": 286.5, "last_trade_time": "2026-08-28T13:52:00", "percent_change": -0.346091, "prev_day_close": 287.494995117188}, {"option": "SPY270617P00500000", "bid": 4.08, "bid_size": 364.0, "ask": 4.11, "ask_size": 121.0, "iv": 0.3222, "open_interest": 8575.0, "volume": 8.0, "delta": -0.0421, "gamma": 0.0004, "vega": 0.6286, "theta": -0.033, "rho": -0.2737, "theo": 4.0899, "change": 0.06, "open": 4.03, "high": 4.14, "low": 3.99, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-08-28T13:37:43", "percent_change": 1.47058, "prev_day_close": 4.08000016212463}, {"option": "SPY270617C00505000", "bid": 279.0, "bid_size": 20.0, "ask": 283.84, "ask_size": 2.0, "iv": 0.3044, "open_interest": 3.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0004, "vega": 0.625, "theta": -0.0114, "rho": 3.5844, "theo": 282.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.04, "last_trade_time": "2026-06-25T16:05:26", "percent_change": 0.0, "prev_day_close": 282.820007324219}, {"option": "SPY270617P00505000", "bid": 4.23, "bid_size": 363.0, "ask": 4.26, "ask_size": 80.0, "iv": 0.3187, "open_interest": 1605.0, "volume": 135.0, "delta": -0.0438, "gamma": 0.0004, "vega": 0.6498, "theta": -0.0338, "rho": -0.2852, "theo": 4.2416, "change": 0.02, "open": 4.26, "high": 4.26, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-28T14:39:30", "percent_change": 0.472818, "prev_day_close": 4.22999978065491}, {"option": "SPY270617C00510000", "bid": 274.5, "bid_size": 20.0, "ask": 279.17, "ask_size": 1.0, "iv": 0.3029, "open_interest": 66.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0004, "vega": 0.6383, "theta": -0.0125, "rho": 3.6134, "theo": 277.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.31, "last_trade_time": "2026-07-23T11:32:03", "percent_change": 0.0, "prev_day_close": 278.139999389648}, {"option": "SPY270617P00510000", "bid": 4.39, "bid_size": 248.0, "ask": 4.42, "ask_size": 80.0, "iv": 0.3153, "open_interest": 578.0, "volume": 1.0, "delta": -0.0457, "gamma": 0.0004, "vega": 0.6714, "theta": -0.0346, "rho": -0.2961, "theo": 4.3995, "change": 0.025, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-08-28T14:39:24", "percent_change": 0.570126, "prev_day_close": 4.38499999046326}, {"option": "SPY270617C00515000", "bid": 269.54, "bid_size": 10.0, "ask": 274.5, "ask_size": 18.0, "iv": 0.2973, "open_interest": 21.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0004, "vega": 0.6585, "theta": -0.0137, "rho": 3.6431, "theo": 272.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.44, "last_trade_time": "2026-07-30T14:53:46", "percent_change": 0.0, "prev_day_close": 273.480010986328}, {"option": "SPY270617P00515000", "bid": 4.55, "bid_size": 362.0, "ask": 4.59, "ask_size": 364.0, "iv": 0.3119, "open_interest": 1243.0, "volume": 1.0, "delta": -0.0476, "gamma": 0.0005, "vega": 0.6939, "theta": -0.0354, "rho": -0.3077, "theo": 4.5651, "change": 0.02, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-28T14:40:14", "percent_change": 0.439561, "prev_day_close": 4.54999995231628}, {"option": "SPY270617C00520000", "bid": 265.0, "bid_size": 20.0, "ask": 269.86, "ask_size": 2.0, "iv": 0.2956, "open_interest": 14.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0005, "vega": 0.6914, "theta": -0.0148, "rho": 3.6736, "theo": 268.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.24, "last_trade_time": "2026-08-14T13:08:10", "percent_change": 0.0, "prev_day_close": 268.820007324219}, {"option": "SPY270617P00520000", "bid": 4.72, "bid_size": 362.0, "ask": 4.76, "ask_size": 364.0, "iv": 0.3085, "open_interest": 2069.0, "volume": 14.0, "delta": -0.0497, "gamma": 0.0005, "vega": 0.717, "theta": -0.0362, "rho": -0.3197, "theo": 4.7376, "change": 0.03, "open": 4.61, "high": 4.75, "low": 4.61, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-28T14:38:50", "percent_change": 0.635593, "prev_day_close": 4.72000002861023}, {"option": "SPY270617C00525000", "bid": 260.5, "bid_size": 20.0, "ask": 265.22, "ask_size": 2.0, "iv": 0.294, "open_interest": 11.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0005, "vega": 0.7288, "theta": -0.016, "rho": 3.705, "theo": 263.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.44, "last_trade_time": "2026-08-14T15:42:31", "percent_change": 0.0, "prev_day_close": 264.160003662109}, {"option": "SPY270617P00525000", "bid": 4.9, "bid_size": 248.0, "ask": 4.93, "ask_size": 80.0, "iv": 0.3052, "open_interest": 1545.0, "volume": 3.0, "delta": -0.0518, "gamma": 0.0005, "vega": 0.7408, "theta": -0.037, "rho": -0.3326, "theo": 4.9178, "change": 0.03, "open": 4.86, "high": 4.93, "low": 4.86, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-08-28T14:38:50", "percent_change": 0.612248, "prev_day_close": 4.89999985694885}, {"option": "SPY270617C00530000", "bid": 255.6, "bid_size": 10.0, "ask": 260.5, "ask_size": 18.0, "iv": 0.2885, "open_interest": 81.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0005, "vega": 0.7562, "theta": -0.0172, "rho": 3.7053, "theo": 258.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-08-07T11:11:14", "percent_change": 0.0, "prev_day_close": 259.519989013672}, {"option": "SPY270617P00530000", "bid": 5.08, "bid_size": 361.0, "ask": 5.12, "ask_size": 80.0, "iv": 0.302, "open_interest": 2170.0, "volume": 10.0, "delta": -0.054, "gamma": 0.0005, "vega": 0.7658, "theta": -0.0379, "rho": -0.3462, "theo": 5.105, "change": 0.025, "open": 5.11, "high": 5.11, "low": 4.96, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-08-28T14:39:24", "percent_change": 0.491641, "prev_day_close": 5.08500003814697}, {"option": "SPY270617C00535000", "bid": 251.0, "bid_size": 20.0, "ask": 255.95, "ask_size": 2.0, "iv": 0.2867, "open_interest": 21.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0005, "vega": 0.7796, "theta": -0.0184, "rho": 3.7286, "theo": 254.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.36, "last_trade_time": "2026-08-26T11:37:25", "percent_change": 0.0, "prev_day_close": 254.880004882812}, {"option": "SPY270617P00535000", "bid": 5.28, "bid_size": 246.0, "ask": 5.32, "ask_size": 362.0, "iv": 0.2987, "open_interest": 2796.0, "volume": 1.0, "delta": -0.0563, "gamma": 0.0006, "vega": 0.7915, "theta": -0.0388, "rho": -0.3604, "theo": 5.302, "change": 0.03, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-08-28T14:38:46", "percent_change": 0.568182, "prev_day_close": 5.27999997138977}, {"option": "SPY270617C00540000", "bid": 246.5, "bid_size": 20.0, "ask": 251.33, "ask_size": 10.0, "iv": 0.285, "open_interest": 74.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0006, "vega": 0.8028, "theta": -0.0196, "rho": 3.7516, "theo": 249.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.25, "last_trade_time": "2026-06-30T14:12:51", "percent_change": 0.0, "prev_day_close": 250.245002746582}, {"option": "SPY270617P00540000", "bid": 5.48, "bid_size": 360.0, "ask": 5.52, "ask_size": 246.0, "iv": 0.2955, "open_interest": 2970.0, "volume": 7.0, "delta": -0.0587, "gamma": 0.0006, "vega": 0.8177, "theta": -0.0397, "rho": -0.3755, "theo": 5.5069, "change": 0.035, "open": 5.43, "high": 5.52, "low": 5.37, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-08-28T14:38:47", "percent_change": 0.638106, "prev_day_close": 5.48499989509582}, {"option": "SPY270617C00545000", "bid": 242.0, "bid_size": 20.0, "ask": 246.72, "ask_size": 2.0, "iv": 0.283, "open_interest": 352.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0006, "vega": 0.825, "theta": -0.0209, "rho": 3.7744, "theo": 245.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.51, "last_trade_time": "2026-08-04T10:43:08", "percent_change": 0.0, "prev_day_close": 245.625}, {"option": "SPY270617P00545000", "bid": 5.69, "bid_size": 360.0, "ask": 5.73, "ask_size": 120.0, "iv": 0.2923, "open_interest": 4099.0, "volume": 1.0, "delta": -0.0612, "gamma": 0.0006, "vega": 0.8456, "theta": -0.0406, "rho": -0.3914, "theo": 5.7223, "change": 0.035, "open": 5.73, "high": 5.73, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-08-28T14:38:47", "percent_change": 0.614575, "prev_day_close": 5.6949999332428}, {"option": "SPY270617C00550000", "bid": 237.14, "bid_size": 10.0, "ask": 242.0, "ask_size": 18.0, "iv": 0.2778, "open_interest": 922.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0006, "vega": 0.8458, "theta": -0.0221, "rho": 3.7976, "theo": 240.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.51, "last_trade_time": "2026-08-18T15:52:44", "percent_change": 0.0, "prev_day_close": 241.01000213623}, {"option": "SPY270617P00550000", "bid": 5.91, "bid_size": 360.0, "ask": 5.95, "ask_size": 142.0, "iv": 0.2891, "open_interest": 3416.0, "volume": 5.0, "delta": -0.0639, "gamma": 0.0006, "vega": 0.8736, "theta": -0.0415, "rho": -0.4063, "theo": 5.9465, "change": 0.035, "open": 6.0, "high": 6.0, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-28T14:38:47", "percent_change": 0.591717, "prev_day_close": 5.91499996185303}, {"option": "SPY270617C00555000", "bid": 232.55, "bid_size": 10.0, "ask": 237.5, "ask_size": 18.0, "iv": 0.2757, "open_interest": 384.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0006, "vega": 0.8646, "theta": -0.0234, "rho": 3.8214, "theo": 235.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.48, "last_trade_time": "2026-06-09T12:22:54", "percent_change": 0.0, "prev_day_close": 236.405006408691}, {"option": "SPY270617P00555000", "bid": 6.15, "bid_size": 79.0, "ask": 6.19, "ask_size": 246.0, "iv": 0.286, "open_interest": 1685.0, "volume": 16.0, "delta": -0.0667, "gamma": 0.0007, "vega": 0.9024, "theta": -0.0425, "rho": -0.4233, "theo": 6.183, "change": 0.045, "open": 6.17, "high": 6.19, "low": 6.17, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-08-28T14:38:48", "percent_change": 0.732303, "prev_day_close": 6.14499998092651}, {"option": "SPY270617C00560000", "bid": 228.0, "bid_size": 20.0, "ask": 232.95, "ask_size": 10.0, "iv": 0.2734, "open_interest": 93.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0007, "vega": 0.8839, "theta": -0.0247, "rho": 3.8463, "theo": 231.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.38, "last_trade_time": "2026-07-31T11:08:09", "percent_change": 0.0, "prev_day_close": 231.809997558594}, {"option": "SPY270617P00560000", "bid": 6.39, "bid_size": 246.0, "ask": 6.43, "ask_size": 119.0, "iv": 0.283, "open_interest": 2335.0, "volume": 1.0, "delta": -0.0696, "gamma": 0.0007, "vega": 0.9318, "theta": -0.0435, "rho": -0.4406, "theo": 6.4273, "change": 0.035, "open": 6.43, "high": 6.43, "low": 6.43, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-28T14:38:49", "percent_change": 0.547303, "prev_day_close": 6.39499998092651}, {"option": "SPY270617C00565000", "bid": 223.5, "bid_size": 20.0, "ask": 228.37, "ask_size": 10.0, "iv": 0.271, "open_interest": 15.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0007, "vega": 0.9265, "theta": -0.026, "rho": 3.8726, "theo": 226.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 231.3, "last_trade_time": "2026-08-04T13:52:04", "percent_change": 0.0, "prev_day_close": 227.229995727539}, {"option": "SPY270617P00565000", "bid": 6.64, "bid_size": 359.0, "ask": 6.68, "ask_size": 117.0, "iv": 0.2799, "open_interest": 3412.0, "volume": 1.0, "delta": -0.0726, "gamma": 0.0007, "vega": 0.9617, "theta": -0.0445, "rho": -0.4584, "theo": 6.6831, "change": 0.035, "open": 6.68, "high": 6.68, "low": 6.68, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-28T14:38:50", "percent_change": 0.526712, "prev_day_close": 6.64499998092651}, {"option": "SPY270617C00570000", "bid": 219.0, "bid_size": 20.0, "ask": 223.81, "ask_size": 2.0, "iv": 0.2688, "open_interest": 58.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0007, "vega": 0.9754, "theta": -0.0273, "rho": 3.9005, "theo": 222.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.89, "last_trade_time": "2026-08-10T14:15:22", "percent_change": 0.0, "prev_day_close": 222.660003662109}, {"option": "SPY270617P00570000", "bid": 6.91, "bid_size": 246.0, "ask": 6.95, "ask_size": 117.0, "iv": 0.2768, "open_interest": 2334.0, "volume": 1.0, "delta": -0.0758, "gamma": 0.0008, "vega": 0.9934, "theta": -0.0455, "rho": -0.4775, "theo": 6.9521, "change": 0.045, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-28T14:38:50", "percent_change": 0.651702, "prev_day_close": 6.90499997138977}, {"option": "SPY270617C00575000", "bid": 214.5, "bid_size": 20.0, "ask": 219.26, "ask_size": 2.0, "iv": 0.2665, "open_interest": 53.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0008, "vega": 1.0109, "theta": -0.0286, "rho": 3.8864, "theo": 217.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.42, "last_trade_time": "2026-08-04T10:43:33", "percent_change": 0.0, "prev_day_close": 218.099998474121}, {"option": "SPY270617P00575000", "bid": 7.18, "bid_size": 358.0, "ask": 7.23, "ask_size": 246.0, "iv": 0.2738, "open_interest": 2889.0, "volume": 3.0, "delta": -0.0791, "gamma": 0.0008, "vega": 1.0255, "theta": -0.0465, "rho": -0.4958, "theo": 7.2297, "change": 0.035, "open": 7.0, "high": 7.22, "low": 7.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-08-28T14:38:55", "percent_change": 0.487127, "prev_day_close": 7.18499994277954}, {"option": "SPY270617C00580000", "bid": 210.0, "bid_size": 20.0, "ask": 214.73, "ask_size": 10.0, "iv": 0.2642, "open_interest": 272.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0008, "vega": 1.0412, "theta": -0.03, "rho": 3.9026, "theo": 213.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.4, "last_trade_time": "2026-08-07T10:03:20", "percent_change": 0.0, "prev_day_close": 213.555000305176}, {"option": "SPY270617P00580000", "bid": 7.47, "bid_size": 358.0, "ask": 7.52, "ask_size": 147.0, "iv": 0.2708, "open_interest": 2248.0, "volume": 1.0, "delta": -0.0825, "gamma": 0.0008, "vega": 1.0588, "theta": -0.0476, "rho": -0.5171, "theo": 7.5216, "change": 0.035, "open": 7.51, "high": 7.51, "low": 7.51, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-08-28T14:38:53", "percent_change": 0.468229, "prev_day_close": 7.47499990463257}, {"option": "SPY270617C00585000", "bid": 205.5, "bid_size": 20.0, "ask": 210.2, "ask_size": 2.0, "iv": 0.2616, "open_interest": 118.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0008, "vega": 1.0707, "theta": -0.0313, "rho": 3.9184, "theo": 208.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.26, "last_trade_time": "2026-08-06T12:48:35", "percent_change": 0.0, "prev_day_close": 209.020004272461}, {"option": "SPY270617P00585000", "bid": 7.77, "bid_size": 358.0, "ask": 7.82, "ask_size": 79.0, "iv": 0.2679, "open_interest": 2262.0, "volume": 3.0, "delta": -0.0862, "gamma": 0.0009, "vega": 1.0941, "theta": -0.0486, "rho": -0.5388, "theo": 7.8281, "change": 0.045, "open": 7.56, "high": 7.82, "low": 7.56, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-08-28T14:38:46", "percent_change": 0.578777, "prev_day_close": 7.77500009536743}, {"option": "SPY270617C00590000", "bid": 200.87, "bid_size": 10.0, "ask": 205.5, "ask_size": 20.0, "iv": 0.258, "open_interest": 80.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0009, "vega": 1.0986, "theta": -0.0327, "rho": 3.9343, "theo": 204.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.51, "last_trade_time": "2026-08-07T13:40:08", "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "SPY270617P00590000", "bid": 8.09, "bid_size": 146.0, "ask": 8.14, "ask_size": 146.0, "iv": 0.265, "open_interest": 2262.0, "volume": 2.0, "delta": -0.0899, "gamma": 0.0009, "vega": 1.1289, "theta": -0.0497, "rho": -0.5601, "theo": 8.145, "change": -0.005, "open": 8.14, "high": 8.14, "low": 8.09, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -0.0617639, "prev_day_close": 8.09499979019165}, {"option": "SPY270617C00595000", "bid": 196.26, "bid_size": 10.0, "ask": 201.0, "ask_size": 20.0, "iv": 0.2553, "open_interest": 35.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0009, "vega": 1.1238, "theta": -0.0341, "rho": 3.951, "theo": 199.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.51, "last_trade_time": "2026-08-26T10:07:12", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "SPY270617P00595000", "bid": 8.42, "bid_size": 146.0, "ask": 8.47, "ask_size": 79.0, "iv": 0.262, "open_interest": 1829.0, "volume": 4.0, "delta": -0.0939, "gamma": 0.001, "vega": 1.165, "theta": -0.0508, "rho": -0.5834, "theo": 8.4803, "change": 0.045, "open": 8.2, "high": 8.63, "low": 8.2, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-08-28T14:38:47", "percent_change": 0.534128, "prev_day_close": 8.4249997138977}, {"option": "SPY270617C00600000", "bid": 192.0, "bid_size": 20.0, "ask": 196.71, "ask_size": 2.0, "iv": 0.2535, "open_interest": 482.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.001, "vega": 1.146, "theta": -0.0355, "rho": 3.9693, "theo": 195.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.94, "last_trade_time": "2026-08-27T10:24:21", "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "SPY270617P00600000", "bid": 8.77, "bid_size": 146.0, "ask": 8.81, "ask_size": 62.0, "iv": 0.2592, "open_interest": 6852.0, "volume": 17.0, "delta": -0.098, "gamma": 0.001, "vega": 1.201, "theta": -0.0519, "rho": -0.6069, "theo": 8.8269, "change": -0.03, "open": 8.64, "high": 8.91, "low": 8.48, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-08-28T15:56:09", "percent_change": -0.342075, "prev_day_close": 8.76999998092651}, {"option": "SPY270617C00605000", "bid": 187.5, "bid_size": 20.0, "ask": 192.24, "ask_size": 10.0, "iv": 0.2507, "open_interest": 29.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.001, "vega": 1.1889, "theta": -0.0369, "rho": 3.9899, "theo": 190.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.16, "last_trade_time": "2026-08-25T11:18:15", "percent_change": 0.0, "prev_day_close": 191.020004272461}, {"option": "SPY270617P00605000", "bid": 9.13, "bid_size": 146.0, "ask": 9.18, "ask_size": 146.0, "iv": 0.2563, "open_interest": 1546.0, "volume": 41.0, "delta": -0.1023, "gamma": 0.001, "vega": 1.238, "theta": -0.053, "rho": -0.6309, "theo": 9.1894, "change": 0.05, "open": 9.14, "high": 9.18, "low": 9.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-08-28T14:38:49", "percent_change": 0.547649, "prev_day_close": 9.12999963760376}, {"option": "SPY270617C00610000", "bid": 183.0, "bid_size": 20.0, "ask": 187.79, "ask_size": 2.0, "iv": 0.248, "open_interest": 218.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.001, "vega": 1.2488, "theta": -0.0383, "rho": 4.013, "theo": 186.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-08-24T10:14:20", "percent_change": 0.0, "prev_day_close": 186.559997558594}, {"option": "SPY270617P00610000", "bid": 9.51, "bid_size": 79.0, "ask": 9.56, "ask_size": 146.0, "iv": 0.2535, "open_interest": 1749.0, "volume": 4.0, "delta": -0.1068, "gamma": 0.0011, "vega": 1.2764, "theta": -0.0541, "rho": -0.6572, "theo": 9.5689, "change": 0.05, "open": 9.33, "high": 9.56, "low": 9.33, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-08-28T14:38:49", "percent_change": 0.525765, "prev_day_close": 9.50999975204468}, {"option": "SPY270617C00615000", "bid": 178.5, "bid_size": 20.0, "ask": 183.35, "ask_size": 10.0, "iv": 0.2453, "open_interest": 45.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0011, "vega": 1.2948, "theta": -0.0397, "rho": 3.9832, "theo": 181.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-08-24T10:19:42", "percent_change": 0.0, "prev_day_close": 182.119995117188}, {"option": "SPY270617P00615000", "bid": 9.9, "bid_size": 146.0, "ask": 9.96, "ask_size": 146.0, "iv": 0.2506, "open_interest": 2146.0, "volume": 13.0, "delta": -0.1116, "gamma": 0.0011, "vega": 1.3155, "theta": -0.0553, "rho": -0.6838, "theo": 9.966, "change": -0.02, "open": 9.94, "high": 9.94, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.202021, "prev_day_close": 9.90000009536743}, {"option": "SPY270617C00620000", "bid": 174.56, "bid_size": 163.0, "ask": 178.44, "ask_size": 163.0, "iv": 0.2428, "open_interest": 178.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0011, "vega": 1.3313, "theta": -0.0411, "rho": 3.9906, "theo": 177.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.26, "last_trade_time": "2026-08-24T09:30:31", "percent_change": 0.0, "prev_day_close": 177.26000213623}, {"option": "SPY270617P00620000", "bid": 10.31, "bid_size": 276.0, "ask": 10.37, "ask_size": 146.0, "iv": 0.2478, "open_interest": 3189.0, "volume": 2.0, "delta": -0.1165, "gamma": 0.0012, "vega": 1.3573, "theta": -0.0564, "rho": -0.7118, "theo": 10.3783, "change": 0.04, "open": 10.0, "high": 10.36, "low": 10.0, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-08-28T14:38:53", "percent_change": 0.387595, "prev_day_close": 10.3200001716614}, {"option": "SPY270617C00625000", "bid": 170.15, "bid_size": 166.0, "ask": 174.03, "ask_size": 166.0, "iv": 0.2401, "open_interest": 108.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0012, "vega": 1.3667, "theta": -0.0425, "rho": 3.9974, "theo": 172.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.12, "last_trade_time": "2026-08-27T15:37:02", "percent_change": 0.0, "prev_day_close": 173.279998779297}, {"option": "SPY270617P00625000", "bid": 10.75, "bid_size": 145.0, "ask": 10.81, "ask_size": 278.0, "iv": 0.2451, "open_interest": 3224.0, "volume": 3.0, "delta": -0.1216, "gamma": 0.0012, "vega": 1.3986, "theta": -0.0576, "rho": -0.7391, "theo": 10.81, "change": 0.04, "open": 10.42, "high": 10.83, "low": 10.42, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-08-28T14:39:24", "percent_change": 0.372093, "prev_day_close": 10.75}, {"option": "SPY270617C00630000", "bid": 165.76, "bid_size": 170.0, "ask": 169.64, "ask_size": 170.0, "iv": 0.2374, "open_interest": 125.0, "volume": 1.0, "delta": 0.8811, "gamma": 0.0012, "vega": 1.3996, "theta": -0.0439, "rho": 4.0047, "theo": 168.4571, "change": 0.8, "open": 169.69, "high": 169.69, "low": 169.69, "tick": "up", "last_trade_price": 169.69, "last_trade_time": "2026-08-28T10:24:22", "percent_change": 0.473681, "prev_day_close": 168.889999389648}, {"option": "SPY270617P00630000", "bid": 11.2, "bid_size": 145.0, "ask": 11.26, "ask_size": 145.0, "iv": 0.2423, "open_interest": 2325.0, "volume": 32.0, "delta": -0.127, "gamma": 0.0013, "vega": 1.4407, "theta": -0.0587, "rho": -0.7701, "theo": 11.2589, "change": -0.05, "open": 11.08, "high": 11.25, "low": 11.08, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-08-28T15:39:48", "percent_change": -0.446431, "prev_day_close": 11.2000002861023}, {"option": "SPY270617C00635000", "bid": 161.39, "bid_size": 173.0, "ask": 165.27, "ask_size": 173.0, "iv": 0.2348, "open_interest": 324.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0013, "vega": 1.4287, "theta": -0.0453, "rho": 4.0138, "theo": 164.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.0, "last_trade_time": "2026-08-25T13:28:02", "percent_change": 0.0, "prev_day_close": 164.520004272461}, {"option": "SPY270617P00635000", "bid": 11.67, "bid_size": 145.0, "ask": 11.73, "ask_size": 78.0, "iv": 0.2395, "open_interest": 2461.0, "volume": 1.0, "delta": -0.1326, "gamma": 0.0013, "vega": 1.4826, "theta": -0.0599, "rho": -0.7999, "theo": 11.7288, "change": 0.055, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-08-28T14:38:47", "percent_change": 0.471095, "prev_day_close": 11.6749997138977}, {"option": "SPY270617C00640000", "bid": 157.04, "bid_size": 177.0, "ask": 160.92, "ask_size": 177.0, "iv": 0.2322, "open_interest": 546.0, "volume": 1.0, "delta": 0.8702, "gamma": 0.0013, "vega": 1.4554, "theta": -0.0467, "rho": 4.0255, "theo": 159.6642, "change": 4.06, "open": 164.23, "high": 164.23, "low": 164.23, "tick": "up", "last_trade_price": 164.23, "last_trade_time": "2026-08-28T11:36:53", "percent_change": 2.53481, "prev_day_close": 160.169998168945}, {"option": "SPY270617P00640000", "bid": 12.17, "bid_size": 78.0, "ask": 12.23, "ask_size": 145.0, "iv": 0.2368, "open_interest": 1518.0, "volume": 2.0, "delta": -0.1384, "gamma": 0.0014, "vega": 1.5254, "theta": -0.061, "rho": -0.8334, "theo": 12.2215, "change": 0.06, "open": 12.04, "high": 12.23, "low": 12.04, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-28T14:38:48", "percent_change": 0.493019, "prev_day_close": 12.1699995994568}, {"option": "SPY270617C00645000", "bid": 152.71, "bid_size": 181.0, "ask": 156.59, "ask_size": 181.0, "iv": 0.2296, "open_interest": 286.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0014, "vega": 1.5219, "theta": -0.0481, "rho": 4.0413, "theo": 155.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.07, "last_trade_time": "2026-08-18T10:53:02", "percent_change": 0.0, "prev_day_close": 155.839996337891}, {"option": "SPY270617P00645000", "bid": 12.68, "bid_size": 145.0, "ask": 12.75, "ask_size": 145.0, "iv": 0.2341, "open_interest": 2310.0, "volume": 2.0, "delta": -0.1446, "gamma": 0.0014, "vega": 1.5692, "theta": -0.0622, "rho": -0.8656, "theo": 12.7368, "change": 0.045, "open": 12.39, "high": 12.73, "low": 12.39, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-08-28T14:39:24", "percent_change": 0.35475, "prev_day_close": 12.6849999427795}, {"option": "SPY270617C00650000", "bid": 148.4, "bid_size": 185.0, "ask": 152.28, "ask_size": 185.0, "iv": 0.2272, "open_interest": 873.0, "volume": 1.0, "delta": 0.8586, "gamma": 0.0014, "vega": 1.5867, "theta": -0.0495, "rho": 3.9995, "theo": 150.9853, "change": -0.955, "open": 150.55, "high": 150.55, "low": 150.55, "tick": "down", "last_trade_price": 150.55, "last_trade_time": "2026-08-28T14:27:43", "percent_change": -0.63034, "prev_day_close": 151.504997253418}, {"option": "SPY270617P00650000", "bid": 13.22, "bid_size": 145.0, "ask": 13.28, "ask_size": 37.0, "iv": 0.2313, "open_interest": 3886.0, "volume": 21.0, "delta": -0.151, "gamma": 0.0015, "vega": 1.6144, "theta": -0.0634, "rho": -0.8989, "theo": 13.2725, "change": -0.035, "open": 13.09, "high": 13.29, "low": 12.8, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -0.26465, "prev_day_close": 13.2249999046326}, {"option": "SPY270617C00655000", "bid": 144.12, "bid_size": 189.0, "ask": 148.0, "ask_size": 189.0, "iv": 0.2247, "open_interest": 325.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0015, "vega": 1.6288, "theta": -0.0508, "rho": 3.996, "theo": 146.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.13, "last_trade_time": "2026-08-14T14:37:26", "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "SPY270617P00655000", "bid": 13.79, "bid_size": 144.0, "ask": 13.86, "ask_size": 144.0, "iv": 0.2287, "open_interest": 1590.0, "volume": 4.0, "delta": -0.1577, "gamma": 0.0016, "vega": 1.6612, "theta": -0.0645, "rho": -0.9342, "theo": 13.8322, "change": -0.045, "open": 13.92, "high": 13.92, "low": 13.75, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-08-28T15:38:46", "percent_change": -0.326206, "prev_day_close": 13.7950000762939}, {"option": "SPY270617C00660000", "bid": 139.87, "bid_size": 193.0, "ask": 143.75, "ask_size": 193.0, "iv": 0.2221, "open_interest": 467.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0016, "vega": 1.6695, "theta": -0.0522, "rho": 3.9918, "theo": 142.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.4, "last_trade_time": "2026-08-20T14:28:36", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "SPY270617P00660000", "bid": 14.38, "bid_size": 144.0, "ask": 14.45, "ask_size": 78.0, "iv": 0.226, "open_interest": 3634.0, "volume": 12.0, "delta": -0.1646, "gamma": 0.0016, "vega": 1.7072, "theta": -0.0657, "rho": -0.9714, "theo": 14.4143, "change": 0.065, "open": 14.06, "high": 14.45, "low": 13.88, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-08-28T14:38:49", "percent_change": 0.451861, "prev_day_close": 14.3849997520447}, {"option": "SPY270617C00665000", "bid": 135.64, "bid_size": 197.0, "ask": 139.52, "ask_size": 197.0, "iv": 0.2196, "open_interest": 119.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0016, "vega": 1.7069, "theta": -0.0535, "rho": 3.9883, "theo": 138.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.89, "last_trade_time": "2026-08-24T10:16:11", "percent_change": 0.0, "prev_day_close": 138.770004272461}, {"option": "SPY270617P00665000", "bid": 15.0, "bid_size": 142.0, "ask": 15.07, "ask_size": 39.0, "iv": 0.2233, "open_interest": 2898.0, "volume": 16.0, "delta": -0.172, "gamma": 0.0017, "vega": 1.7547, "theta": -0.0668, "rho": -1.0099, "theo": 15.0274, "change": -0.015, "open": 14.9, "high": 15.21, "low": 14.47, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T15:26:27", "percent_change": -0.0998992, "prev_day_close": 15.0149998664856}, {"option": "SPY270617C00670000", "bid": 131.44, "bid_size": 202.0, "ask": 135.32, "ask_size": 202.0, "iv": 0.2171, "open_interest": 586.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0017, "vega": 1.7397, "theta": -0.0549, "rho": 3.9875, "theo": 133.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.75, "last_trade_time": "2026-08-26T14:33:48", "percent_change": 0.0, "prev_day_close": 134.569999694824}, {"option": "SPY270617P00670000", "bid": 15.65, "bid_size": 142.0, "ask": 15.72, "ask_size": 43.0, "iv": 0.2206, "open_interest": 4229.0, "volume": 3.0, "delta": -0.1796, "gamma": 0.0018, "vega": 1.8006, "theta": -0.068, "rho": -1.0489, "theo": 15.6707, "change": -0.005, "open": 15.73, "high": 15.73, "low": 15.66, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-08-28T15:21:46", "percent_change": -0.031918, "prev_day_close": 15.664999961853}, {"option": "SPY270617C00675000", "bid": 127.26, "bid_size": 206.0, "ask": 131.14, "ask_size": 206.0, "iv": 0.2146, "open_interest": 414.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0018, "vega": 1.77, "theta": -0.0562, "rho": 3.9914, "theo": 129.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.51, "last_trade_time": "2026-08-27T11:09:02", "percent_change": 0.0, "prev_day_close": 130.444999694824}, {"option": "SPY270617P00675000", "bid": 16.33, "bid_size": 141.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.218, "open_interest": 3132.0, "volume": 7.0, "delta": -0.1876, "gamma": 0.0019, "vega": 1.8484, "theta": -0.0691, "rho": -1.0886, "theo": 16.3394, "change": 0.0, "open": 16.32, "high": 16.41, "low": 15.76, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-08-28T15:21:55", "percent_change": -9.3383e-07, "prev_day_close": 16.3400001525879}, {"option": "SPY270617C00680000", "bid": 123.11, "bid_size": 211.0, "ask": 126.99, "ask_size": 211.0, "iv": 0.2121, "open_interest": 1792.0, "volume": 63.0, "delta": 0.8169, "gamma": 0.0018, "vega": 1.8495, "theta": -0.0575, "rho": 4.0011, "theo": 125.5923, "change": 1.795, "open": 127.93, "high": 127.95, "low": 127.93, "tick": "no_change", "last_trade_price": 127.95, "last_trade_time": "2026-08-28T09:44:39", "percent_change": 1.42285, "prev_day_close": 126.154998779297}, {"option": "SPY270617P00680000", "bid": 17.04, "bid_size": 140.0, "ask": 17.12, "ask_size": 140.0, "iv": 0.2154, "open_interest": 7558.0, "volume": 760.0, "delta": -0.196, "gamma": 0.0019, "vega": 1.8958, "theta": -0.0702, "rho": -1.1294, "theo": 17.0468, "change": -0.03, "open": 17.0, "high": 17.38, "low": 16.4, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-08-28T15:28:33", "percent_change": -0.175954, "prev_day_close": 17.0500001907349}, {"option": "SPY270617C00685000", "bid": 119.0, "bid_size": 216.0, "ask": 122.88, "ask_size": 216.0, "iv": 0.2098, "open_interest": 620.0, "volume": 1.0, "delta": 0.8089, "gamma": 0.0019, "vega": 1.9089, "theta": -0.0587, "rho": 3.9302, "theo": 121.455, "change": 1.64, "open": 123.78, "high": 123.78, "low": 123.78, "tick": "up", "last_trade_price": 123.78, "last_trade_time": "2026-08-28T10:38:48", "percent_change": 1.34272, "prev_day_close": 122.139999389648}, {"option": "SPY270617P00685000", "bid": 17.78, "bid_size": 140.0, "ask": 17.86, "ask_size": 140.0, "iv": 0.2127, "open_interest": 16178.0, "volume": 16.0, "delta": -0.2048, "gamma": 0.002, "vega": 1.9455, "theta": -0.0714, "rho": -1.1734, "theo": 17.7815, "change": -0.05, "open": 17.13, "high": 17.96, "low": 17.13, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-28T15:27:02", "percent_change": -0.2809, "prev_day_close": 17.8000001907349}, {"option": "SPY270617C00690000", "bid": 114.91, "bid_size": 221.0, "ask": 118.79, "ask_size": 221.0, "iv": 0.2072, "open_interest": 847.0, "volume": 5.0, "delta": 0.8005, "gamma": 0.002, "vega": 1.9535, "theta": -0.0599, "rho": 3.9129, "theo": 117.3619, "change": -0.6, "open": 121.43, "high": 121.43, "low": 117.46, "tick": "down", "last_trade_price": 117.46, "last_trade_time": "2026-08-28T13:49:38", "percent_change": -0.508217, "prev_day_close": 118.060001373291}, {"option": "SPY270617P00690000", "bid": 18.56, "bid_size": 139.0, "ask": 18.64, "ask_size": 139.0, "iv": 0.2101, "open_interest": 2673.0, "volume": 8.0, "delta": -0.2139, "gamma": 0.0021, "vega": 1.9944, "theta": -0.0724, "rho": -1.2159, "theo": 18.5534, "change": 0.07, "open": 18.45, "high": 18.64, "low": 18.2, "tick": "no_change", "last_trade_price": 18.64, "last_trade_time": "2026-08-28T14:38:52", "percent_change": 0.376949, "prev_day_close": 18.5700006484985}, {"option": "SPY270617C00695000", "bid": 110.87, "bid_size": 226.0, "ask": 114.75, "ask_size": 226.0, "iv": 0.2047, "open_interest": 261.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.002, "vega": 1.9951, "theta": -0.0611, "rho": 3.8958, "theo": 113.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.46, "last_trade_time": "2026-08-26T11:34:27", "percent_change": 0.0, "prev_day_close": 114.009998321533}, {"option": "SPY270617P00695000", "bid": 19.37, "bid_size": 138.0, "ask": 19.46, "ask_size": 138.0, "iv": 0.2075, "open_interest": 1984.0, "volume": 53.0, "delta": -0.2235, "gamma": 0.0022, "vega": 2.0434, "theta": -0.0735, "rho": -1.2616, "theo": 19.3631, "change": -0.035, "open": 18.72, "high": 19.45, "low": 18.72, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-08-28T15:15:37", "percent_change": -0.180461, "prev_day_close": 19.3950004577637}, {"option": "SPY270617C00700000", "bid": 106.86, "bid_size": 231.0, "ask": 110.74, "ask_size": 231.0, "iv": 0.2022, "open_interest": 2735.0, "volume": 10.0, "delta": 0.7826, "gamma": 0.0021, "vega": 2.0317, "theta": -0.0623, "rho": 3.8818, "theo": 109.2677, "change": -1.01, "open": 110.31, "high": 113.28, "low": 109.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-08-28T15:26:35", "percent_change": -0.918097, "prev_day_close": 110.009998321533}, {"option": "SPY270617P00700000", "bid": 20.23, "bid_size": 99.0, "ask": 20.31, "ask_size": 74.0, "iv": 0.2049, "open_interest": 8655.0, "volume": 138.0, "delta": -0.2335, "gamma": 0.0023, "vega": 2.091, "theta": -0.0746, "rho": -1.3109, "theo": 20.2115, "change": -0.055, "open": 19.89, "high": 20.46, "low": 19.51, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-28T15:33:19", "percent_change": -0.271538, "prev_day_close": 20.2550001144409}, {"option": "SPY270617C00705000", "bid": 102.88, "bid_size": 236.0, "ask": 106.76, "ask_size": 236.0, "iv": 0.1998, "open_interest": 533.0, "volume": 1.0, "delta": 0.7732, "gamma": 0.0022, "vega": 2.0617, "theta": -0.0634, "rho": 3.8739, "theo": 105.2623, "change": -0.67, "open": 105.36, "high": 105.36, "low": 105.36, "tick": "up", "last_trade_price": 105.36, "last_trade_time": "2026-08-28T13:49:38", "percent_change": -0.631895, "prev_day_close": 106.029998779297}, {"option": "SPY270617P00705000", "bid": 21.12, "bid_size": 136.0, "ask": 21.21, "ask_size": 136.0, "iv": 0.2022, "open_interest": 2546.0, "volume": 3.0, "delta": -0.244, "gamma": 0.0024, "vega": 2.1388, "theta": -0.0756, "rho": -1.3566, "theo": 21.1022, "change": 0.07, "open": 21.59, "high": 21.59, "low": 21.21, "tick": "down", "last_trade_price": 21.21, "last_trade_time": "2026-08-28T14:38:51", "percent_change": 0.331124, "prev_day_close": 21.1400003433228}, {"option": "SPY270617C00710000", "bid": 98.94, "bid_size": 242.0, "ask": 102.82, "ask_size": 242.0, "iv": 0.1974, "open_interest": 406.0, "volume": 3.0, "delta": 0.7634, "gamma": 0.0023, "vega": 2.1333, "theta": -0.0645, "rho": 3.8746, "theo": 101.2786, "change": -0.735, "open": 102.0, "high": 102.0, "low": 101.36, "tick": "down", "last_trade_price": 101.36, "last_trade_time": "2026-08-28T13:49:22", "percent_change": -0.719919, "prev_day_close": 102.095001220703}, {"option": "SPY270617P00710000", "bid": 22.05, "bid_size": 136.0, "ask": 22.15, "ask_size": 136.0, "iv": 0.1996, "open_interest": 13965.0, "volume": 6.0, "delta": -0.2549, "gamma": 0.0025, "vega": 2.1867, "theta": -0.0766, "rho": -1.4081, "theo": 22.0354, "change": -0.045, "open": 21.91, "high": 22.16, "low": 21.37, "tick": "down", "last_trade_price": 22.04, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -0.203758, "prev_day_close": 22.085000038147}, {"option": "SPY270617C00715000", "bid": 95.04, "bid_size": 248.0, "ask": 98.92, "ask_size": 248.0, "iv": 0.195, "open_interest": 406.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0024, "vega": 2.1954, "theta": -0.0655, "rho": 3.7805, "theo": 97.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.18, "last_trade_time": "2026-08-19T12:30:01", "percent_change": 0.0, "prev_day_close": 98.2150001525879}, {"option": "SPY270617P00715000", "bid": 23.04, "bid_size": 73.0, "ask": 23.13, "ask_size": 73.0, "iv": 0.1971, "open_interest": 2181.0, "volume": 5.0, "delta": -0.2664, "gamma": 0.0026, "vega": 2.2343, "theta": -0.0776, "rho": -1.4521, "theo": 23.018, "change": 0.085, "open": 22.9, "high": 23.15, "low": 22.8, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-08-28T14:38:48", "percent_change": 0.368521, "prev_day_close": 23.0650005340576}, {"option": "SPY270617C00720000", "bid": 91.19, "bid_size": 254.0, "ask": 95.07, "ask_size": 254.0, "iv": 0.1925, "open_interest": 833.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0024, "vega": 2.2392, "theta": -0.0665, "rho": 3.7478, "theo": 93.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.03, "last_trade_time": "2026-08-25T15:33:50", "percent_change": 0.0, "prev_day_close": 94.3899993896484}, {"option": "SPY270617P00720000", "bid": 24.06, "bid_size": 134.0, "ask": 24.17, "ask_size": 134.0, "iv": 0.1945, "open_interest": 1866.0, "volume": 3.0, "delta": -0.2784, "gamma": 0.0027, "vega": 2.2814, "theta": -0.0785, "rho": -1.506, "theo": 24.0512, "change": 0.11, "open": 24.18, "high": 24.21, "low": 24.18, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-08-28T14:47:36", "percent_change": 0.456434, "prev_day_close": 24.0999994277954}, {"option": "SPY270617C00725000", "bid": 87.37, "bid_size": 260.0, "ask": 91.25, "ask_size": 260.0, "iv": 0.19, "open_interest": 1535.0, "volume": 6.0, "delta": 0.7312, "gamma": 0.0025, "vega": 2.279, "theta": -0.0674, "rho": 3.7164, "theo": 89.6734, "change": -1.59, "open": 91.58, "high": 94.0, "low": 89.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-08-28T15:00:10", "percent_change": -1.75516, "prev_day_close": 90.5900001525879}, {"option": "SPY270617P00725000", "bid": 25.14, "bid_size": 134.0, "ask": 25.25, "ask_size": 134.0, "iv": 0.1919, "open_interest": 1135.0, "volume": 2.0, "delta": -0.291, "gamma": 0.0028, "vega": 2.3256, "theta": -0.0794, "rho": -1.5587, "theo": 25.1359, "change": 0.09, "open": 25.27, "high": 25.27, "low": 25.27, "tick": "no_change", "last_trade_price": 25.27, "last_trade_time": "2026-08-28T14:38:49", "percent_change": 0.357429, "prev_day_close": 25.1799993515015}, {"option": "SPY270617C00730000", "bid": 83.6, "bid_size": 266.0, "ask": 87.48, "ask_size": 266.0, "iv": 0.1876, "open_interest": 1241.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0026, "vega": 2.3125, "theta": -0.0682, "rho": 3.6911, "theo": 85.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-08-24T13:35:00", "percent_change": 0.0, "prev_day_close": 86.879997253418}, {"option": "SPY270617P00730000", "bid": 26.27, "bid_size": 133.0, "ask": 26.38, "ask_size": 133.0, "iv": 0.1893, "open_interest": 4056.0, "volume": 9.0, "delta": -0.3041, "gamma": 0.0029, "vega": 2.3694, "theta": -0.0803, "rho": -1.6136, "theo": 26.2782, "change": -0.055, "open": 26.08, "high": 26.4, "low": 26.08, "tick": "no_change", "last_trade_price": 26.26, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.209008, "prev_day_close": 26.3150005340576}, {"option": "SPY270617C00735000", "bid": 79.88, "bid_size": 273.0, "ask": 83.76, "ask_size": 273.0, "iv": 0.1852, "open_interest": 921.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0027, "vega": 2.3408, "theta": -0.069, "rho": 3.6762, "theo": 82.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.18, "last_trade_time": "2026-08-25T15:53:20", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "SPY270617P00735000", "bid": 27.46, "bid_size": 133.0, "ask": 27.57, "ask_size": 133.0, "iv": 0.1867, "open_interest": 1933.0, "volume": 7.0, "delta": -0.3178, "gamma": 0.003, "vega": 2.411, "theta": -0.0811, "rho": -1.6671, "theo": 27.4761, "change": 0.095, "open": 26.49, "high": 27.59, "low": 26.49, "tick": "no_change", "last_trade_price": 27.59, "last_trade_time": "2026-08-28T14:38:51", "percent_change": 0.345518, "prev_day_close": 27.4949998855591}, {"option": "SPY270617C00740000", "bid": 76.21, "bid_size": 281.0, "ask": 80.09, "ask_size": 281.0, "iv": 0.1828, "open_interest": 912.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0028, "vega": 2.4216, "theta": -0.0697, "rho": 3.5758, "theo": 78.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.07, "last_trade_time": "2026-08-26T12:45:56", "percent_change": 0.0, "prev_day_close": 79.5599975585938}, {"option": "SPY270617P00740000", "bid": 28.7, "bid_size": 130.0, "ask": 28.82, "ask_size": 130.0, "iv": 0.1841, "open_interest": 2377.0, "volume": 79.0, "delta": -0.3322, "gamma": 0.0031, "vega": 2.451, "theta": -0.0819, "rho": -1.7141, "theo": 28.7434, "change": 0.105, "open": 28.52, "high": 29.09, "low": 27.75, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-08-28T14:47:29", "percent_change": 0.365281, "prev_day_close": 28.7449998855591}, {"option": "SPY270617C00745000", "bid": 72.6, "bid_size": 288.0, "ask": 76.48, "ask_size": 288.0, "iv": 0.1804, "open_interest": 1501.0, "volume": 1.0, "delta": 0.682, "gamma": 0.0029, "vega": 2.461, "theta": -0.0703, "rho": 3.5268, "theo": 74.8363, "change": 2.51, "open": 78.5, "high": 78.5, "low": 78.5, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-08-28T10:55:49", "percent_change": 3.30307, "prev_day_close": 75.9899978637695}, {"option": "SPY270617P00745000", "bid": 30.01, "bid_size": 129.0, "ask": 30.13, "ask_size": 129.0, "iv": 0.1816, "open_interest": 1716.0, "volume": 6.0, "delta": -0.3472, "gamma": 0.0032, "vega": 2.4895, "theta": -0.0826, "rho": -1.7704, "theo": 30.065, "change": 0.11, "open": 29.84, "high": 30.41, "low": 29.41, "tick": "up", "last_trade_price": 30.16, "last_trade_time": "2026-08-28T14:46:00", "percent_change": 0.366056, "prev_day_close": 30.0500001907349}, {"option": "SPY270617C00750000", "bid": 69.46, "bid_size": 30.0, "ask": 72.93, "ask_size": 297.0, "iv": 0.1788, "open_interest": 1571.0, "volume": 3.0, "delta": 0.6685, "gamma": 0.003, "vega": 2.4964, "theta": -0.0708, "rho": 3.4789, "theo": 71.284, "change": 0.18, "open": 75.0, "high": 75.0, "low": 72.55, "tick": "down", "last_trade_price": 72.55, "last_trade_time": "2026-08-28T12:20:07", "percent_change": 0.248723, "prev_day_close": 72.3699989318848}, {"option": "SPY270617P00750000", "bid": 31.38, "bid_size": 128.0, "ask": 31.51, "ask_size": 128.0, "iv": 0.179, "open_interest": 7262.0, "volume": 548.0, "delta": -0.363, "gamma": 0.0034, "vega": 2.5233, "theta": -0.0833, "rho": -1.8185, "theo": 31.4755, "change": -0.055, "open": 31.18, "high": 31.71, "low": 30.13, "tick": "down", "last_trade_price": 31.37, "last_trade_time": "2026-08-28T15:34:20", "percent_change": -0.175017, "prev_day_close": 31.4249992370606}, {"option": "SPY270617C00755000", "bid": 65.55, "bid_size": 306.0, "ask": 69.43, "ask_size": 306.0, "iv": 0.1755, "open_interest": 1366.0, "volume": 14.0, "delta": 0.6545, "gamma": 0.0031, "vega": 2.5257, "theta": -0.0712, "rho": 3.4388, "theo": 67.7839, "change": -0.145, "open": 69.04, "high": 69.04, "low": 66.71, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-08-28T12:20:46", "percent_change": -0.210312, "prev_day_close": 68.9449996948242}, {"option": "SPY270617P00755000", "bid": 32.83, "bid_size": 127.0, "ask": 32.97, "ask_size": 127.0, "iv": 0.1765, "open_interest": 1847.0, "volume": 93.0, "delta": -0.3794, "gamma": 0.0035, "vega": 2.5554, "theta": -0.0839, "rho": -1.8844, "theo": 32.9504, "change": -0.01, "open": 32.68, "high": 33.33, "low": 31.54, "tick": "up", "last_trade_price": 32.86, "last_trade_time": "2026-08-28T15:34:20", "percent_change": -0.0304254, "prev_day_close": 32.8700008392334}, {"option": "SPY270617C00760000", "bid": 62.38, "bid_size": 10.0, "ask": 66.0, "ask_size": 315.0, "iv": 0.1737, "open_interest": 2496.0, "volume": 22.0, "delta": 0.64, "gamma": 0.0032, "vega": 2.548, "theta": -0.0716, "rho": 3.413, "theo": 64.3278, "change": -1.77, "open": 68.0, "high": 68.0, "low": 63.66, "tick": "down", "last_trade_price": 63.66, "last_trade_time": "2026-08-28T15:48:45", "percent_change": -2.70518, "prev_day_close": 65.4300003051758}, {"option": "SPY270617P00760000", "bid": 34.36, "bid_size": 126.0, "ask": 34.5, "ask_size": 126.0, "iv": 0.174, "open_interest": 3816.0, "volume": 204.0, "delta": -0.3966, "gamma": 0.0036, "vega": 2.581, "theta": -0.0845, "rho": -1.9212, "theo": 34.5086, "change": 0.035, "open": 34.14, "high": 34.98, "low": 33.06, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-08-28T15:53:31", "percent_change": 0.101763, "prev_day_close": 34.394998550415}, {"option": "SPY270617C00765000", "bid": 58.77, "bid_size": 325.0, "ask": 62.65, "ask_size": 325.0, "iv": 0.171, "open_interest": 1845.0, "volume": 3.0, "delta": 0.625, "gamma": 0.0032, "vega": 2.6069, "theta": -0.0719, "rho": 3.2874, "theo": 60.9409, "change": -1.375, "open": 63.58, "high": 63.58, "low": 60.68, "tick": "down", "last_trade_price": 60.68, "last_trade_time": "2026-08-28T15:48:35", "percent_change": -2.21578, "prev_day_close": 62.0550003051758}, {"option": "SPY270617P00765000", "bid": 35.98, "bid_size": 124.0, "ask": 36.12, "ask_size": 67.0, "iv": 0.1716, "open_interest": 1820.0, "volume": 114.0, "delta": -0.4143, "gamma": 0.0037, "vega": 2.6056, "theta": -0.085, "rho": -1.9718, "theo": 36.1304, "change": 0.0, "open": 35.48, "high": 36.53, "low": 34.54, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-28T15:35:58", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SPY270617C00770000", "bid": 55.73, "bid_size": 10.0, "ask": 58.18, "ask_size": 1.0, "iv": 0.1686, "open_interest": 1461.0, "volume": 19.0, "delta": 0.6094, "gamma": 0.0033, "vega": 2.6347, "theta": -0.072, "rho": 3.2217, "theo": 57.6595, "change": -0.75, "open": 61.41, "high": 62.0, "low": 57.48, "tick": "up", "last_trade_price": 58.01, "last_trade_time": "2026-08-28T15:56:44", "percent_change": -1.27638, "prev_day_close": 58.7600002288818}, {"option": "SPY270617P00770000", "bid": 37.69, "bid_size": 123.0, "ask": 37.84, "ask_size": 123.0, "iv": 0.169, "open_interest": 1901.0, "volume": 128.0, "delta": -0.4334, "gamma": 0.0039, "vega": 2.6213, "theta": -0.0856, "rho": -2.0105, "theo": 37.8829, "change": -0.11, "open": 37.43, "high": 38.07, "low": 36.21, "tick": "down", "last_trade_price": 37.59, "last_trade_time": "2026-08-28T15:42:37", "percent_change": -0.291779, "prev_day_close": 37.7000007629394}, {"option": "SPY270617C00775000", "bid": 52.82, "bid_size": 10.0, "ask": 55.74, "ask_size": 10.0, "iv": 0.1665, "open_interest": 1915.0, "volume": 9.0, "delta": 0.5934, "gamma": 0.0034, "vega": 2.6577, "theta": -0.0719, "rho": 3.1604, "theo": 54.4473, "change": -1.07, "open": 58.2, "high": 58.48, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-28T14:14:48", "percent_change": -1.9255, "prev_day_close": 55.5699996948242}, {"option": "SPY270617P00775000", "bid": 39.5, "bid_size": 66.0, "ask": 39.66, "ask_size": 122.0, "iv": 0.1667, "open_interest": 1282.0, "volume": 195.0, "delta": -0.4528, "gamma": 0.004, "vega": 2.6371, "theta": -0.086, "rho": -2.0672, "theo": 39.6854, "change": 0.035, "open": 39.24, "high": 39.82, "low": 37.9, "tick": "up", "last_trade_price": 39.53, "last_trade_time": "2026-08-28T15:36:07", "percent_change": 0.0886215, "prev_day_close": 39.4949989318848}, {"option": "SPY270617C00780000", "bid": 50.32, "bid_size": 10.0, "ask": 51.84, "ask_size": 10.0, "iv": 0.164, "open_interest": 3347.0, "volume": 310.0, "delta": 0.5769, "gamma": 0.0035, "vega": 2.6752, "theta": -0.0718, "rho": 3.1135, "theo": 51.2978, "change": -0.905, "open": 53.62, "high": 55.35, "low": 50.83, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-08-28T15:56:22", "percent_change": -1.72694, "prev_day_close": 52.4050006866455}, {"option": "SPY270617P00780000", "bid": 41.41, "bid_size": 122.0, "ask": 41.57, "ask_size": 66.0, "iv": 0.1644, "open_interest": 1422.0, "volume": 26.0, "delta": -0.4734, "gamma": 0.0041, "vega": 2.6365, "theta": -0.0864, "rho": -2.1012, "theo": 41.6211, "change": 0.055, "open": 41.75, "high": 42.11, "low": 39.67, "tick": "no_change", "last_trade_price": 41.45, "last_trade_time": "2026-08-28T15:53:44", "percent_change": 0.132865, "prev_day_close": 41.3950004577637}, {"option": "SPY270617C00785000", "bid": 47.28, "bid_size": 12.0, "ask": 48.79, "ask_size": 12.0, "iv": 0.162, "open_interest": 3375.0, "volume": 17.0, "delta": 0.5598, "gamma": 0.0036, "vega": 2.7018, "theta": -0.0716, "rho": 3.0641, "theo": 48.2004, "change": -1.155, "open": 48.2, "high": 48.2, "low": 48.12, "tick": "up", "last_trade_price": 48.19, "last_trade_time": "2026-08-28T15:12:42", "percent_change": -2.34066, "prev_day_close": 49.3449993133545}, {"option": "SPY270617P00785000", "bid": 43.43, "bid_size": 121.0, "ask": 43.61, "ask_size": 121.0, "iv": 0.162, "open_interest": 743.0, "volume": 43.0, "delta": -0.4951, "gamma": 0.0043, "vega": 2.637, "theta": -0.0868, "rho": -2.1242, "theo": 43.6786, "change": 0.08, "open": 43.06, "high": 44.02, "low": 41.95, "tick": "up", "last_trade_price": 43.47, "last_trade_time": "2026-08-28T15:53:33", "percent_change": 0.184371, "prev_day_close": 43.3900012969971}, {"option": "SPY270617C00790000", "bid": 45.07, "bid_size": 118.0, "ask": 45.18, "ask_size": 118.0, "iv": 0.1599, "open_interest": 2051.0, "volume": 171.0, "delta": 0.5424, "gamma": 0.0036, "vega": 2.7148, "theta": -0.0712, "rho": 2.9103, "theo": 45.2469, "change": -1.195, "open": 46.93, "high": 49.19, "low": 45.19, "tick": "down", "last_trade_price": 45.19, "last_trade_time": "2026-08-28T15:12:42", "percent_change": -2.57626, "prev_day_close": 46.3849983215332}, {"option": "SPY270617P00790000", "bid": 45.57, "bid_size": 121.0, "ask": 45.75, "ask_size": 121.0, "iv": 0.1597, "open_interest": 1090.0, "volume": 15.0, "delta": -0.5176, "gamma": 0.0044, "vega": 2.622, "theta": -0.0872, "rho": -2.1585, "theo": 45.8363, "change": 0.1, "open": 44.28, "high": 45.98, "low": 44.28, "tick": "down", "last_trade_price": 45.61, "last_trade_time": "2026-08-28T15:53:34", "percent_change": 0.219731, "prev_day_close": 45.5100002288818}, {"option": "SPY270617C00795000", "bid": 42.23, "bid_size": 76.0, "ask": 42.33, "ask_size": 120.0, "iv": 0.1578, "open_interest": 3545.0, "volume": 7.0, "delta": 0.5245, "gamma": 0.0037, "vega": 2.7232, "theta": -0.0706, "rho": 2.8332, "theo": 42.3807, "change": -1.385, "open": 42.39, "high": 42.41, "low": 42.14, "tick": "down", "last_trade_price": 42.14, "last_trade_time": "2026-08-28T15:02:49", "percent_change": -3.18208, "prev_day_close": 43.5250015258789}, {"option": "SPY270617P00795000", "bid": 47.84, "bid_size": 121.0, "ask": 48.02, "ask_size": 121.0, "iv": 0.1575, "open_interest": 1137.0, "volume": 11.0, "delta": -0.541, "gamma": 0.0046, "vega": 2.6046, "theta": -0.0878, "rho": -2.1604, "theo": 48.111, "change": 0.25, "open": 46.58, "high": 48.41, "low": 46.58, "tick": "down", "last_trade_price": 47.99, "last_trade_time": "2026-08-28T15:53:33", "percent_change": 0.52367, "prev_day_close": 47.7399997711182}, {"option": "SPY270617C00800000", "bid": 39.48, "bid_size": 76.0, "ask": 39.58, "ask_size": 121.0, "iv": 0.1558, "open_interest": 16415.0, "volume": 40.0, "delta": 0.5062, "gamma": 0.0037, "vega": 2.7279, "theta": -0.07, "rho": 2.7719, "theo": 39.5964, "change": -1.145, "open": 41.51, "high": 43.42, "low": 39.39, "tick": "up", "last_trade_price": 39.59, "last_trade_time": "2026-08-28T15:37:05", "percent_change": -2.81085, "prev_day_close": 40.7350006103516}, {"option": "SPY270617P00800000", "bid": 50.24, "bid_size": 65.0, "ask": 50.42, "ask_size": 65.0, "iv": 0.1553, "open_interest": 6814.0, "volume": 8.0, "delta": -0.5654, "gamma": 0.0047, "vega": 2.5706, "theta": -0.0881, "rho": -2.1606, "theo": 50.528, "change": -0.005, "open": 50.18, "high": 50.18, "low": 48.1, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-08-28T12:16:42", "percent_change": -0.00997813, "prev_day_close": 50.1049995422363}, {"option": "SPY270617C00805000", "bid": 36.84, "bid_size": 65.0, "ask": 36.94, "ask_size": 121.0, "iv": 0.154, "open_interest": 2226.0, "volume": 22.0, "delta": 0.4874, "gamma": 0.0038, "vega": 2.7308, "theta": -0.0692, "rho": 2.7315, "theo": 36.8798, "change": -0.935, "open": 38.71, "high": 40.45, "low": 36.93, "tick": "up", "last_trade_price": 37.16, "last_trade_time": "2026-08-28T15:41:28", "percent_change": -2.45439, "prev_day_close": 38.0950012207031}, {"option": "SPY270617P00805000", "bid": 52.77, "bid_size": 120.0, "ask": 52.96, "ask_size": 120.0, "iv": 0.1531, "open_interest": 2367.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0049, "vega": 2.524, "theta": -0.0886, "rho": -2.1526, "theo": 53.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.35, "last_trade_time": "2026-08-26T16:00:08", "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "SPY270617C00810000", "bid": 34.3, "bid_size": 122.0, "ask": 34.4, "ask_size": 122.0, "iv": 0.1521, "open_interest": 3180.0, "volume": 54.0, "delta": 0.4684, "gamma": 0.0038, "vega": 2.7166, "theta": -0.0682, "rho": 2.5474, "theo": 34.3297, "change": -1.125, "open": 35.35, "high": 37.96, "low": 34.11, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-08-28T15:36:04", "percent_change": -3.16589, "prev_day_close": 35.5349998474121}, {"option": "SPY270617P00810000", "bid": 55.45, "bid_size": 117.0, "ask": 55.65, "ask_size": 117.0, "iv": 0.151, "open_interest": 655.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.005, "vega": 2.4724, "theta": -0.089, "rho": -2.1442, "theo": 55.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.64, "last_trade_time": "2026-08-26T15:21:56", "percent_change": 0.0, "prev_day_close": 55.2199993133545}, {"option": "SPY270617C00815000", "bid": 31.88, "bid_size": 66.0, "ask": 31.98, "ask_size": 123.0, "iv": 0.1503, "open_interest": 2351.0, "volume": 82.0, "delta": 0.4493, "gamma": 0.0039, "vega": 2.7047, "theta": -0.0672, "rho": 2.4612, "theo": 31.8875, "change": -0.965, "open": 33.17, "high": 35.45, "low": 32.01, "tick": "up", "last_trade_price": 32.12, "last_trade_time": "2026-08-28T15:27:05", "percent_change": -2.91673, "prev_day_close": 33.0849990844727}, {"option": "SPY270617P00815000", "bid": 56.38, "bid_size": 10.0, "ask": 60.24, "ask_size": 7.0, "iv": 0.1486, "open_interest": 1790.0, "volume": 4.0, "delta": -0.6449, "gamma": 0.0052, "vega": 2.3929, "theta": -0.0892, "rho": -2.1061, "theo": 58.6683, "change": -0.935, "open": 57.19, "high": 57.21, "low": 57.08, "tick": "down", "last_trade_price": 57.08, "last_trade_time": "2026-08-28T09:51:55", "percent_change": -1.61165, "prev_day_close": 58.0149993896484}, {"option": "SPY270617C00820000", "bid": 29.56, "bid_size": 124.0, "ask": 29.66, "ask_size": 124.0, "iv": 0.1486, "open_interest": 2044.0, "volume": 33.0, "delta": 0.4299, "gamma": 0.0039, "vega": 2.6925, "theta": -0.066, "rho": 2.3964, "theo": 29.5449, "change": -1.12, "open": 31.72, "high": 32.97, "low": 29.62, "tick": "down", "last_trade_price": 29.62, "last_trade_time": "2026-08-28T15:36:23", "percent_change": -3.64346, "prev_day_close": 30.7399997711182}, {"option": "SPY270617P00820000", "bid": 59.36, "bid_size": 10.0, "ask": 63.24, "ask_size": 10.0, "iv": 0.1465, "open_interest": 1826.0, "volume": 5.0, "delta": -0.6732, "gamma": 0.0053, "vega": 2.3009, "theta": -0.0893, "rho": -2.0488, "theo": 61.7192, "change": -0.75, "open": 59.96, "high": 61.26, "low": 59.96, "tick": "down", "last_trade_price": 60.21, "last_trade_time": "2026-08-28T15:57:32", "percent_change": -1.23031, "prev_day_close": 60.9599990844726}, {"option": "SPY270617C00825000", "bid": 27.37, "bid_size": 68.0, "ask": 27.46, "ask_size": 127.0, "iv": 0.1471, "open_interest": 3442.0, "volume": 76.0, "delta": 0.4103, "gamma": 0.0039, "vega": 2.6602, "theta": -0.0647, "rho": 2.2484, "theo": 27.3077, "change": -1.07, "open": 28.53, "high": 30.71, "low": 27.2, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-08-28T15:36:58", "percent_change": -3.75307, "prev_day_close": 28.5100002288818}, {"option": "SPY270617P00825000", "bid": 62.05, "bid_size": 2.0, "ask": 67.0, "ask_size": 18.0, "iv": 0.1448, "open_interest": 207.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0054, "vega": 2.2029, "theta": -0.0888, "rho": -1.9734, "theo": 64.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.7, "last_trade_time": "2026-08-26T15:22:29", "percent_change": 0.0, "prev_day_close": 64.0850009918213}, {"option": "SPY270617C00830000", "bid": 25.28, "bid_size": 130.0, "ask": 25.37, "ask_size": 70.0, "iv": 0.1455, "open_interest": 2953.0, "volume": 18.0, "delta": 0.391, "gamma": 0.0039, "vega": 2.6237, "theta": -0.0633, "rho": 2.1511, "theo": 25.2407, "change": -0.95, "open": 26.51, "high": 28.47, "low": 25.44, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-08-28T14:38:50", "percent_change": -3.59985, "prev_day_close": 26.3900003433228}, {"option": "SPY270617P00830000", "bid": 65.5, "bid_size": 20.0, "ask": 70.39, "ask_size": 10.0, "iv": 0.1432, "open_interest": 575.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0054, "vega": 2.083, "theta": -0.0877, "rho": -1.8929, "theo": 68.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.97, "last_trade_time": "2026-08-26T09:53:48", "percent_change": 0.0, "prev_day_close": 67.9099998474121}, {"option": "SPY270617C00835000", "bid": 23.32, "bid_size": 72.0, "ask": 23.41, "ask_size": 134.0, "iv": 0.1441, "open_interest": 2170.0, "volume": 1.0, "delta": 0.3718, "gamma": 0.0038, "vega": 2.5912, "theta": -0.0618, "rho": 2.0673, "theo": 23.2908, "change": -0.91, "open": 23.47, "high": 23.47, "low": 23.47, "tick": "down", "last_trade_price": 23.47, "last_trade_time": "2026-08-28T14:38:50", "percent_change": -3.73257, "prev_day_close": 24.3800001144409}, {"option": "SPY270617P00835000", "bid": 69.0, "bid_size": 20.0, "ask": 73.93, "ask_size": 10.0, "iv": 0.1412, "open_interest": 3126.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0054, "vega": 1.9406, "theta": -0.0858, "rho": -1.7778, "theo": 71.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-08-19T11:07:53", "percent_change": 0.0, "prev_day_close": 70.9150009155274}, {"option": "SPY270617C00840000", "bid": 21.46, "bid_size": 139.0, "ask": 21.55, "ask_size": 139.0, "iv": 0.1428, "open_interest": 4951.0, "volume": 21.0, "delta": 0.3526, "gamma": 0.0038, "vega": 2.5648, "theta": -0.0603, "rho": 2.0118, "theo": 21.4389, "change": -0.945, "open": 21.75, "high": 21.75, "low": 21.54, "tick": "down", "last_trade_price": 21.54, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -4.2028, "prev_day_close": 22.4849996566772}, {"option": "SPY270617P00840000", "bid": 72.65, "bid_size": 2.0, "ask": 77.5, "ask_size": 18.0, "iv": 0.1388, "open_interest": 3167.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0053, "vega": 1.798, "theta": -0.0829, "rho": -1.6603, "theo": 75.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.23, "last_trade_time": "2026-08-27T11:21:33", "percent_change": 0.0, "prev_day_close": 74.5550003051758}, {"option": "SPY270617C00845000", "bid": 19.73, "bid_size": 142.0, "ask": 19.81, "ask_size": 77.0, "iv": 0.1416, "open_interest": 4013.0, "volume": 1.0, "delta": 0.3339, "gamma": 0.0038, "vega": 2.4896, "theta": -0.0586, "rho": 1.8464, "theo": 19.7255, "change": -0.86, "open": 19.85, "high": 19.85, "low": 19.85, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-08-28T14:38:48", "percent_change": -4.15258, "prev_day_close": 20.710000038147}, {"option": "SPY270617P00845000", "bid": 76.56, "bid_size": 2.0, "ask": 81.5, "ask_size": 18.0, "iv": 0.1374, "open_interest": 2708.0, "volume": 4.0, "delta": -0.8154, "gamma": 0.0051, "vega": 1.6444, "theta": -0.0786, "rho": -1.5498, "theo": 79.6267, "change": -0.6, "open": 77.01, "high": 78.13, "low": 76.87, "tick": "down", "last_trade_price": 77.77, "last_trade_time": "2026-08-28T15:57:32", "percent_change": -0.765598, "prev_day_close": 78.3699989318848}, {"option": "SPY270617C00850000", "bid": 18.11, "bid_size": 148.0, "ask": 18.19, "ask_size": 148.0, "iv": 0.1404, "open_interest": 4904.0, "volume": 107.0, "delta": 0.3157, "gamma": 0.0037, "vega": 2.4384, "theta": -0.0569, "rho": 1.7555, "theo": 18.1441, "change": -0.815, "open": 20.62, "high": 20.62, "low": 18.22, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-08-28T14:38:48", "percent_change": -4.28159, "prev_day_close": 19.0349998474121}, {"option": "SPY270617P00850000", "bid": 80.68, "bid_size": 2.0, "ask": 85.0, "ask_size": 10.0, "iv": 0.1352, "open_interest": 2072.0, "volume": 5.0, "delta": -0.8416, "gamma": 0.0049, "vega": 1.4742, "theta": -0.0732, "rho": -1.4005, "theo": 83.7277, "change": -2.255, "open": 81.28, "high": 81.28, "low": 80.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-08-28T10:44:48", "percent_change": -2.74147, "prev_day_close": 82.254997253418}, {"option": "SPY270617C00855000", "bid": 16.6, "bid_size": 152.0, "ask": 16.68, "ask_size": 152.0, "iv": 0.1394, "open_interest": 4319.0, "volume": 3.0, "delta": 0.2978, "gamma": 0.0036, "vega": 2.3916, "theta": -0.0551, "rho": 1.6854, "theo": 16.6565, "change": -0.875, "open": 18.91, "high": 18.91, "low": 16.61, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-08-28T15:05:36", "percent_change": -5.00429, "prev_day_close": 17.4849996566772}, {"option": "SPY270617P00855000", "bid": 85.0, "bid_size": 20.0, "ask": 89.97, "ask_size": 2.0, "iv": 0.1351, "open_interest": 888.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0046, "vega": 1.3042, "theta": -0.0667, "rho": -1.2789, "theo": 87.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.39, "last_trade_time": "2026-08-26T10:29:10", "percent_change": 0.0, "prev_day_close": 86.439998626709}, {"option": "SPY270617C00860000", "bid": 15.2, "bid_size": 154.0, "ask": 15.27, "ask_size": 83.0, "iv": 0.1385, "open_interest": 5810.0, "volume": 141.0, "delta": 0.2802, "gamma": 0.0036, "vega": 2.346, "theta": -0.0533, "rho": 1.5562, "theo": 15.2484, "change": -0.825, "open": 16.38, "high": 17.4, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-28T15:05:21", "percent_change": -5.1482, "prev_day_close": 16.0249996185303}, {"option": "SPY270617P00860000", "bid": 89.5, "bid_size": 20.0, "ask": 94.43, "ask_size": 2.0, "iv": 0.1346, "open_interest": 92.0, "volume": 60.0, "delta": -0.891, "gamma": 0.0045, "vega": 1.1478, "theta": -0.0591, "rho": -1.1968, "theo": 92.3401, "change": -2.735, "open": 87.64, "high": 87.64, "low": 87.16, "tick": "up", "last_trade_price": 87.27, "last_trade_time": "2026-08-28T11:17:06", "percent_change": -3.03872, "prev_day_close": 90.0050010681152}, {"option": "SPY270617C00865000", "bid": 13.9, "bid_size": 157.0, "ask": 13.97, "ask_size": 157.0, "iv": 0.1376, "open_interest": 12643.0, "volume": 3.0, "delta": 0.2634, "gamma": 0.0035, "vega": 2.2459, "theta": -0.0514, "rho": 1.4672, "theo": 13.9744, "change": -0.825, "open": 14.0, "high": 14.0, "low": 13.86, "tick": "down", "last_trade_price": 13.86, "last_trade_time": "2026-08-28T15:03:37", "percent_change": -5.61798, "prev_day_close": 14.6849999427795}, {"option": "SPY270617P00865000", "bid": 94.03, "bid_size": 2.0, "ask": 99.0, "ask_size": 20.0, "iv": 0.1336, "open_interest": 4.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0043, "vega": 0.9782, "theta": -0.0507, "rho": -1.0219, "theo": 96.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.33, "last_trade_time": "2026-08-17T09:36:10", "percent_change": 0.0, "prev_day_close": 95.310001373291}, {"option": "SPY270617C00870000", "bid": 12.69, "bid_size": 160.0, "ask": 12.77, "ask_size": 160.0, "iv": 0.1368, "open_interest": 3276.0, "volume": 59.0, "delta": 0.2471, "gamma": 0.0034, "vega": 2.1821, "theta": -0.0494, "rho": 1.3905, "theo": 12.7817, "change": -0.645, "open": 14.65, "high": 14.79, "low": 12.78, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-08-28T14:38:51", "percent_change": -4.80447, "prev_day_close": 13.4249997138977}, {"option": "SPY270617P00870000", "bid": 98.74, "bid_size": 2.0, "ask": 103.5, "ask_size": 18.0, "iv": 0.13, "open_interest": 1.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.004, "vega": 0.8129, "theta": -0.0419, "rho": -0.6592, "theo": 101.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.89, "last_trade_time": "2026-08-17T15:59:00", "percent_change": 0.0, "prev_day_close": 99.939998626709}, {"option": "SPY270617C00875000", "bid": 11.58, "bid_size": 163.0, "ask": 11.65, "ask_size": 163.0, "iv": 0.1361, "open_interest": 1415.0, "volume": 101.0, "delta": 0.2311, "gamma": 0.0033, "vega": 2.129, "theta": -0.0474, "rho": 1.3385, "theo": 11.6519, "change": -0.61, "open": 12.74, "high": 13.55, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-28T14:38:52", "percent_change": -4.97553, "prev_day_close": 12.2599997520447}, {"option": "SPY270617P00875000", "bid": 103.55, "bid_size": 2.0, "ask": 108.5, "ask_size": 20.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0034, "vega": 0.591, "theta": -0.0514, "rho": -0.514, "theo": 106.1979, "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": 104.649997711182}, {"option": "SPY270617C00880000", "bid": 10.55, "bid_size": 166.0, "ask": 10.61, "ask_size": 2.0, "iv": 0.1355, "open_interest": 6124.0, "volume": 45.0, "delta": 0.2158, "gamma": 0.0032, "vega": 2.046, "theta": -0.0454, "rho": 1.2052, "theo": 10.6106, "change": -0.65, "open": 11.76, "high": 12.31, "low": 10.54, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -5.80876, "prev_day_close": 11.1900000572205}, {"option": "SPY270617P00880000", "bid": 108.5, "bid_size": 20.0, "ask": 113.42, "ask_size": 2.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0027, "vega": 0.3948, "theta": -0.0573, "rho": -0.445, "theo": 111.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.24, "last_trade_time": "2026-08-12T14:53:54", "percent_change": 0.0, "prev_day_close": 109.495002746582}, {"option": "SPY270617C00885000", "bid": 9.59, "bid_size": 170.0, "ask": 9.66, "ask_size": 170.0, "iv": 0.1348, "open_interest": 9518.0, "volume": 6.0, "delta": 0.2013, "gamma": 0.003, "vega": 1.9495, "theta": -0.0433, "rho": 1.1295, "theo": 9.6575, "change": -0.41, "open": 10.21, "high": 10.21, "low": 9.66, "tick": "no_change", "last_trade_price": 9.78, "last_trade_time": "2026-08-28T15:57:49", "percent_change": -4.02355, "prev_day_close": 10.1900000572205}, {"option": "SPY270617P00885000", "bid": 113.5, "bid_size": 20.0, "ask": 118.39, "ask_size": 2.0, "iv": 0.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0022, "vega": 0.3145, "theta": -0.0593, "rho": -0.2014, "theo": 115.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.24, "last_trade_time": "2026-08-17T16:04:32", "percent_change": 0.0, "prev_day_close": 114.490001678467}, {"option": "SPY270617C00890000", "bid": 8.71, "bid_size": 172.0, "ask": 8.78, "ask_size": 330.0, "iv": 0.1343, "open_interest": 10843.0, "volume": 32.0, "delta": 0.1872, "gamma": 0.0029, "vega": 1.8811, "theta": -0.0413, "rho": 1.0707, "theo": 8.764, "change": -0.5, "open": 9.78, "high": 10.25, "low": 8.77, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-08-28T14:38:51", "percent_change": -5.39374, "prev_day_close": 9.26999998092651}, {"option": "SPY270617P00890000", "bid": 118.5, "bid_size": 20.0, "ask": 123.38, "ask_size": 2.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0014, "vega": 0.1639, "theta": -0.0659, "rho": 0.0, "theo": 120.87, "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": 119.5}, {"option": "SPY270617C00895000", "bid": 7.9, "bid_size": 95.0, "ask": 7.96, "ask_size": 176.0, "iv": 0.1338, "open_interest": 14651.0, "volume": 16.0, "delta": 0.1735, "gamma": 0.0028, "vega": 1.8203, "theta": -0.0392, "rho": 0.9711, "theo": 7.9214, "change": -0.465, "open": 8.88, "high": 8.88, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-28T14:38:51", "percent_change": -5.52585, "prev_day_close": 8.41499996185303}, {"option": "SPY270617P00895000", "bid": 123.5, "bid_size": 20.0, "ask": 128.38, "ask_size": 2.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0006, "vega": 0.0358, "theta": -0.0659, "rho": 0.0, "theo": 125.87, "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": 124.450000762939}, {"option": "SPY270617C00900000", "bid": 7.14, "bid_size": 180.0, "ask": 7.2, "ask_size": 130.0, "iv": 0.1332, "open_interest": 10187.0, "volume": 95.0, "delta": 0.1607, "gamma": 0.0027, "vega": 1.714, "theta": -0.0371, "rho": 0.9018, "theo": 7.1698, "change": -0.365, "open": 8.04, "high": 8.6, "low": 7.1, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-08-28T15:56:25", "percent_change": -4.78689, "prev_day_close": 7.625}, {"option": "SPY270617P00900000", "bid": 128.5, "bid_size": 20.0, "ask": 133.38, "ask_size": 2.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.98, "last_trade_time": "2026-08-06T16:05:39", "percent_change": 0.0, "prev_day_close": 129.449996948242}, {"option": "SPY270617C00905000", "bid": 6.45, "bid_size": 186.0, "ask": 6.51, "ask_size": 354.0, "iv": 0.1326, "open_interest": 7030.0, "volume": 162.0, "delta": 0.1485, "gamma": 0.0026, "vega": 1.628, "theta": -0.035, "rho": 0.8427, "theo": 6.4733, "change": -0.36, "open": 7.83, "high": 7.83, "low": 6.49, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-28T15:59:02", "percent_change": -5.20984, "prev_day_close": 6.90999984741211}, {"option": "SPY270617P00905000", "bid": 133.5, "bid_size": 20.0, "ask": 138.38, "ask_size": 2.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 135.87, "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": 134.449996948242}, {"option": "SPY270617C00910000", "bid": 5.81, "bid_size": 194.0, "ask": 5.86, "ask_size": 141.0, "iv": 0.1321, "open_interest": 2897.0, "volume": 284.0, "delta": 0.1368, "gamma": 0.0024, "vega": 1.5629, "theta": -0.033, "rho": 0.8025, "theo": 5.8202, "change": -0.385, "open": 6.97, "high": 6.97, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-28T14:38:50", "percent_change": -6.17482, "prev_day_close": 6.23499989509582}, {"option": "SPY270617P00910000", "bid": 138.5, "bid_size": 20.0, "ask": 143.38, "ask_size": 2.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 140.87, "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": 139.449996948242}, {"option": "SPY270617C00915000", "bid": 5.22, "bid_size": 202.0, "ask": 5.27, "ask_size": 147.0, "iv": 0.1316, "open_interest": 5235.0, "volume": 98.0, "delta": 0.1258, "gamma": 0.0023, "vega": 1.483, "theta": -0.031, "rho": 0.7068, "theo": 5.2299, "change": -0.36, "open": 6.3, "high": 6.3, "low": 5.26, "tick": "no_change", "last_trade_price": 5.26, "last_trade_time": "2026-08-28T14:38:49", "percent_change": -6.40569, "prev_day_close": 5.61999988555908}, {"option": "SPY270617P00915000", "bid": 143.5, "bid_size": 20.0, "ask": 148.38, "ask_size": 2.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 145.87, "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": 144.449996948242}, {"option": "SPY270617C00920000", "bid": 4.68, "bid_size": 211.0, "ask": 4.73, "ask_size": 175.0, "iv": 0.131, "open_interest": 5502.0, "volume": 8.0, "delta": 0.1156, "gamma": 0.0022, "vega": 1.3803, "theta": -0.0291, "rho": 0.6526, "theo": 4.6988, "change": -0.405, "open": 5.81, "high": 5.81, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-28T15:03:12", "percent_change": -8.01187, "prev_day_close": 5.0550000667572}, {"option": "SPY270617P00920000", "bid": 148.5, "bid_size": 20.0, "ask": 153.38, "ask_size": 2.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 150.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.34, "last_trade_time": "2026-08-05T14:57:25", "percent_change": 0.0, "prev_day_close": 149.449996948242}, {"option": "SPY270617C00925000", "bid": 4.19, "bid_size": 414.0, "ask": 4.24, "ask_size": 218.0, "iv": 0.1305, "open_interest": 3656.0, "volume": 3.0, "delta": 0.1059, "gamma": 0.002, "vega": 1.3098, "theta": -0.0272, "rho": 0.6111, "theo": 4.2093, "change": -0.325, "open": 4.85, "high": 4.85, "low": 4.22, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-08-28T14:38:48", "percent_change": -7.15072, "prev_day_close": 4.54500007629394}, {"option": "SPY270617P00925000", "bid": 153.5, "bid_size": 20.0, "ask": 158.38, "ask_size": 2.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 155.87, "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": 154.449996948242}, {"option": "SPY270617C00930000", "bid": 3.75, "bid_size": 164.0, "ask": 3.8, "ask_size": 553.0, "iv": 0.1302, "open_interest": 2981.0, "volume": 2.0, "delta": 0.0967, "gamma": 0.0019, "vega": 1.2472, "theta": -0.0253, "rho": 0.5438, "theo": 3.7565, "change": -0.295, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-08-28T14:38:52", "percent_change": -7.23926, "prev_day_close": 4.07500004768372}, {"option": "SPY270617P00930000", "bid": 158.5, "bid_size": 20.0, "ask": 163.38, "ask_size": 2.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 160.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.17, "last_trade_time": "2026-05-22T15:00:59", "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "SPY270617C00935000", "bid": 3.35, "bid_size": 126.0, "ask": 3.39, "ask_size": 234.0, "iv": 0.1296, "open_interest": 1306.0, "volume": 5.0, "delta": 0.0884, "gamma": 0.0018, "vega": 1.1641, "theta": -0.0236, "rho": 0.498, "theo": 3.3623, "change": -0.325, "open": 4.0, "high": 4.0, "low": 3.32, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-08-28T15:03:12", "percent_change": -8.91633, "prev_day_close": 3.6450001001358}, {"option": "SPY270617P00935000", "bid": 163.5, "bid_size": 20.0, "ask": 168.38, "ask_size": 1.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 165.87, "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": 164.455001831055}, {"option": "SPY270617C00940000", "bid": 2.98, "bid_size": 588.0, "ask": 3.03, "ask_size": 590.0, "iv": 0.1292, "open_interest": 1543.0, "volume": 2.0, "delta": 0.0806, "gamma": 0.0017, "vega": 1.079, "theta": -0.022, "rho": 0.4594, "theo": 3.0045, "change": -0.255, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-08-28T14:38:50", "percent_change": -7.81011, "prev_day_close": 3.26499998569488}, {"option": "SPY270617P00940000", "bid": 168.5, "bid_size": 20.0, "ask": 173.39, "ask_size": 2.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 170.87, "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": 169.455001831055}, {"option": "SPY270617C00945000", "bid": 2.66, "bid_size": 414.0, "ask": 2.7, "ask_size": 414.0, "iv": 0.1289, "open_interest": 3412.0, "volume": 2.0, "delta": 0.0733, "gamma": 0.0016, "vega": 1.0199, "theta": -0.0204, "rho": 0.4329, "theo": 2.6756, "change": -0.235, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-08-28T14:38:48", "percent_change": -8.06175, "prev_day_close": 2.91500008106232}, {"option": "SPY270617P00945000", "bid": 173.5, "bid_size": 20.0, "ask": 178.39, "ask_size": 2.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 175.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.97, "last_trade_time": "2026-08-12T14:22:27", "percent_change": 0.0, "prev_day_close": 174.455001831055}, {"option": "SPY270617C00950000", "bid": 2.39, "bid_size": 1.0, "ask": 2.41, "ask_size": 623.0, "iv": 0.1288, "open_interest": 1830.0, "volume": 3.0, "delta": 0.0667, "gamma": 0.0015, "vega": 0.9573, "theta": -0.0188, "rho": 0.3754, "theo": 2.3847, "change": -0.215, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-28T14:38:47", "percent_change": -8.25336, "prev_day_close": 2.6049998998642}, {"option": "SPY270617P00950000", "bid": 178.5, "bid_size": 20.0, "ask": 183.39, "ask_size": 2.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 180.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.31, "last_trade_time": "2026-05-11T11:55:35", "percent_change": 0.0, "prev_day_close": 179.455001831055}, {"option": "SPY270617C00955000", "bid": 2.11, "bid_size": 210.0, "ask": 2.15, "ask_size": 638.0, "iv": 0.1284, "open_interest": 1866.0, "volume": 433.0, "delta": 0.0607, "gamma": 0.0014, "vega": 0.8877, "theta": -0.0175, "rho": 0.3428, "theo": 2.1297, "change": -0.195, "open": 2.15, "high": 2.15, "low": 2.13, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-08-28T14:38:47", "percent_change": -8.38709, "prev_day_close": 2.32499992847443}, {"option": "SPY270617P00955000", "bid": 183.5, "bid_size": 20.0, "ask": 188.39, "ask_size": 2.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 185.87, "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": 184.455001831055}, {"option": "SPY270617C00960000", "bid": 1.88, "bid_size": 144.0, "ask": 1.91, "ask_size": 444.0, "iv": 0.1281, "open_interest": 865.0, "volume": 3.0, "delta": 0.0551, "gamma": 0.0013, "vega": 0.8208, "theta": -0.0162, "rho": 0.3171, "theo": 1.8999, "change": -0.185, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-28T14:38:46", "percent_change": -8.91566, "prev_day_close": 2.07499992847443}, {"option": "SPY270617P00960000", "bid": 188.5, "bid_size": 20.0, "ask": 193.39, "ask_size": 2.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 190.87, "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": 189.455001831055}, {"option": "SPY270617C00965000", "bid": 1.67, "bid_size": 460.0, "ask": 1.7, "ask_size": 149.0, "iv": 0.128, "open_interest": 390.0, "volume": 3.0, "delta": 0.0499, "gamma": 0.0012, "vega": 0.7741, "theta": -0.0149, "rho": 0.3008, "theo": 1.6891, "change": -0.17, "open": 1.69, "high": 1.69, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-28T14:39:26", "percent_change": -9.18919, "prev_day_close": 1.85000002384186}, {"option": "SPY270617P00965000", "bid": 193.5, "bid_size": 20.0, "ask": 198.39, "ask_size": 2.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 195.87, "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": 194.455001831055}, {"option": "SPY270617C00970000", "bid": 1.49, "bid_size": 480.0, "ask": 1.52, "ask_size": 480.0, "iv": 0.1278, "open_interest": 3738.0, "volume": 3.0, "delta": 0.0454, "gamma": 0.0011, "vega": 0.7198, "theta": -0.0138, "rho": 0.2556, "theo": 1.511, "change": -0.15, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T14:41:57", "percent_change": -9.09091, "prev_day_close": 1.64999997615814}, {"option": "SPY270617P00970000", "bid": 198.5, "bid_size": 20.0, "ask": 203.39, "ask_size": 2.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 200.87, "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": 199.455001831055}, {"option": "SPY270617C00975000", "bid": 1.33, "bid_size": 500.0, "ask": 1.36, "ask_size": 733.0, "iv": 0.1278, "open_interest": 940.0, "volume": 3.0, "delta": 0.0413, "gamma": 0.001, "vega": 0.6665, "theta": -0.0127, "rho": 0.2335, "theo": 1.3529, "change": -0.13, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T15:55:33", "percent_change": -8.78378, "prev_day_close": 1.48000001907349}, {"option": "SPY270617P00975000", "bid": 203.5, "bid_size": 20.0, "ask": 208.39, "ask_size": 2.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 205.87, "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": 204.455001831055}, {"option": "SPY270617C00980000", "bid": 1.19, "bid_size": 168.0, "ask": 1.22, "ask_size": 758.0, "iv": 0.1278, "open_interest": 1544.0, "volume": 3.0, "delta": 0.0375, "gamma": 0.0009, "vega": 0.6145, "theta": -0.0118, "rho": 0.2164, "theo": 1.2113, "change": -0.12, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T14:38:47", "percent_change": -9.09091, "prev_day_close": 1.31999999284744}, {"option": "SPY270617P00980000", "bid": 208.5, "bid_size": 20.0, "ask": 213.39, "ask_size": 2.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 210.87, "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": 209.455001831055}, {"option": "SPY270617C00985000", "bid": 1.06, "bid_size": 780.0, "ask": 1.09, "ask_size": 782.0, "iv": 0.1279, "open_interest": 472.0, "volume": 3.0, "delta": 0.034, "gamma": 0.0009, "vega": 0.5782, "theta": -0.0109, "rho": 0.2038, "theo": 1.082, "change": -0.11, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T14:38:46", "percent_change": -9.32203, "prev_day_close": 1.18000000715256}, {"option": "SPY270617P00985000", "bid": 213.5, "bid_size": 20.0, "ask": 218.39, "ask_size": 2.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 215.87, "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": 214.455001831055}, {"option": "SPY270617C00990000", "bid": 0.95, "bid_size": 801.0, "ask": 0.98, "ask_size": 803.0, "iv": 0.128, "open_interest": 3416.0, "volume": 3.0, "delta": 0.031, "gamma": 0.0008, "vega": 0.5377, "theta": -0.0101, "rho": 0.1744, "theo": 0.974, "change": -0.1, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T14:45:01", "percent_change": -9.43396, "prev_day_close": 1.06000000238419}, {"option": "SPY270617P00990000", "bid": 218.5, "bid_size": 20.0, "ask": 223.39, "ask_size": 2.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 220.87, "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": 219.449996948242}, {"option": "SPY270617C00995000", "bid": 0.86, "bid_size": 182.0, "ask": 0.88, "ask_size": 823.0, "iv": 0.1282, "open_interest": 470.0, "volume": 15.0, "delta": 0.0283, "gamma": 0.0007, "vega": 0.4994, "theta": -0.0093, "rho": 0.1596, "theo": 0.8783, "change": -0.08, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-28T15:55:12", "percent_change": -8.42105, "prev_day_close": 0.949999988079071}, {"option": "SPY270617P00995000", "bid": 223.5, "bid_size": 20.0, "ask": 228.38, "ask_size": 1.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 225.87, "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": 224.449996948242}, {"option": "SPY270617C01000000", "bid": 0.77, "bid_size": 839.0, "ask": 0.79, "ask_size": 841.0, "iv": 0.1283, "open_interest": 4441.0, "volume": 128.0, "delta": 0.0258, "gamma": 0.0007, "vega": 0.4625, "theta": -0.0086, "rho": 0.1477, "theo": 0.793, "change": -0.075, "open": 1.0, "high": 1.0, "low": 0.77, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-28T16:05:13", "percent_change": -8.77193, "prev_day_close": 0.855000019073486}, {"option": "SPY270617P01000000", "bid": 228.5, "bid_size": 20.0, "ask": 233.38, "ask_size": 1.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.45, "last_trade_time": "2026-05-18T14:11:11", "percent_change": 0.0, "prev_day_close": 229.449996948242}, {"option": "SPY270617C01005000", "bid": 0.7, "bid_size": 190.0, "ask": 0.72, "ask_size": 858.0, "iv": 0.1287, "open_interest": 641.0, "volume": 3.0, "delta": 0.0236, "gamma": 0.0006, "vega": 0.4313, "theta": -0.008, "rho": 0.1394, "theo": 0.7168, "change": -0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T14:44:19", "percent_change": -9.67742, "prev_day_close": 0.774999976158142}, {"option": "SPY270617P01005000", "bid": 233.5, "bid_size": 20.0, "ask": 238.39, "ask_size": 10.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 235.87, "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": 234.449996948242}, {"option": "SPY270617C01010000", "bid": 0.63, "bid_size": 871.0, "ask": 0.65, "ask_size": 873.0, "iv": 0.129, "open_interest": 2110.0, "volume": 3.0, "delta": 0.0215, "gamma": 0.0006, "vega": 0.404, "theta": -0.0074, "rho": 0.1211, "theo": 0.6482, "change": -0.06, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T14:38:49", "percent_change": -8.57143, "prev_day_close": 0.699999988079071}, {"option": "SPY270617P01010000", "bid": 238.5, "bid_size": 20.0, "ask": 243.39, "ask_size": 10.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 240.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.73, "last_trade_time": "2026-08-05T14:57:25", "percent_change": 0.0, "prev_day_close": 239.449996948242}, {"option": "SPY270617C01015000", "bid": 0.57, "bid_size": 872.0, "ask": 0.59, "ask_size": 193.0, "iv": 0.1295, "open_interest": 476.0, "volume": 3.0, "delta": 0.0198, "gamma": 0.0005, "vega": 0.3772, "theta": -0.0069, "rho": 0.1112, "theo": 0.5902, "change": -0.055, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T14:38:49", "percent_change": -8.66142, "prev_day_close": 0.634999990463257}, {"option": "SPY270617P01015000", "bid": 243.5, "bid_size": 20.0, "ask": 248.39, "ask_size": 10.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 245.87, "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": 244.449996948242}, {"option": "SPY270617C01020000", "bid": 0.52, "bid_size": 872.0, "ask": 0.54, "ask_size": 193.0, "iv": 0.13, "open_interest": 160.0, "volume": 3.0, "delta": 0.0182, "gamma": 0.0005, "vega": 0.352, "theta": -0.0065, "rho": 0.1027, "theo": 0.5385, "change": -0.05, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T14:38:48", "percent_change": -8.62069, "prev_day_close": 0.5799999833107}, {"option": "SPY270617P01020000", "bid": 248.5, "bid_size": 20.0, "ask": 253.39, "ask_size": 10.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 250.87, "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": 249.449996948242}, {"option": "SPY270617C01025000", "bid": 0.48, "bid_size": 872.0, "ask": 0.5, "ask_size": 874.0, "iv": 0.1306, "open_interest": 79.0, "volume": 3.0, "delta": 0.0167, "gamma": 0.0005, "vega": 0.3282, "theta": -0.006, "rho": 0.0958, "theo": 0.492, "change": -0.05, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T14:46:55", "percent_change": -9.43396, "prev_day_close": 0.530000001192093}, {"option": "SPY270617P01025000", "bid": 253.5, "bid_size": 20.0, "ask": 258.39, "ask_size": 10.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 255.87, "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": 254.455001831055}, {"option": "SPY270617C01030000", "bid": 0.44, "bid_size": 872.0, "ask": 0.46, "ask_size": 874.0, "iv": 0.1311, "open_interest": 491.0, "volume": 3.0, "delta": 0.0154, "gamma": 0.0004, "vega": 0.3065, "theta": -0.0056, "rho": 0.0908, "theo": 0.4501, "change": -0.035, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T15:56:11", "percent_change": -7.21649, "prev_day_close": 0.484999999403954}, {"option": "SPY270617P01030000", "bid": 258.5, "bid_size": 20.0, "ask": 263.39, "ask_size": 10.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 260.87, "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": 259.455001831055}, {"option": "SPY270617C01035000", "bid": 0.41, "bid_size": 193.0, "ask": 0.43, "ask_size": 874.0, "iv": 0.132, "open_interest": 107.0, "volume": 3.0, "delta": 0.0142, "gamma": 0.0004, "vega": 0.2888, "theta": -0.0053, "rho": 0.0797, "theo": 0.412, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T14:50:25", "percent_change": -10.1124, "prev_day_close": 0.444999992847443}, {"option": "SPY270617P01035000", "bid": 263.5, "bid_size": 20.0, "ask": 268.39, "ask_size": 10.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 265.87, "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": 264.455001831055}, {"option": "SPY270617C01040000", "bid": 0.38, "bid_size": 193.0, "ask": 0.39, "ask_size": 5.0, "iv": 0.1325, "open_interest": 216.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0004, "vega": 0.2716, "theta": -0.005, "rho": 0.074, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-05T10:06:52", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "SPY270617P01040000", "bid": 268.5, "bid_size": 20.0, "ask": 273.39, "ask_size": 10.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 270.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.39, "last_trade_time": "2026-08-05T14:57:25", "percent_change": 0.0, "prev_day_close": 269.455001831055}, {"option": "SPY270617C01050000", "bid": 0.32, "bid_size": 872.0, "ask": 0.34, "ask_size": 874.0, "iv": 0.1339, "open_interest": 160.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.2397, "theta": -0.0044, "rho": 0.0641, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T13:48:09", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "SPY270617P01050000", "bid": 278.5, "bid_size": 20.0, "ask": 283.39, "ask_size": 10.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 280.87, "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": 279.455001831055}, {"option": "SPY270617C01060000", "bid": 0.28, "bid_size": 872.0, "ask": 0.3, "ask_size": 874.0, "iv": 0.1356, "open_interest": 431.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.2117, "theta": -0.0039, "rho": 0.0575, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-27T09:46:26", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "SPY270617P01060000", "bid": 288.5, "bid_size": 20.0, "ask": 293.39, "ask_size": 10.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 290.87, "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": 289.455001831055}, {"option": "SPY270617C01070000", "bid": 0.24, "bid_size": 872.0, "ask": 0.26, "ask_size": 193.0, "iv": 0.1373, "open_interest": 796.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.1899, "theta": -0.0035, "rho": 0.0479, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-27T11:08:27", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "SPY270617P01070000", "bid": 298.5, "bid_size": 20.0, "ask": 303.39, "ask_size": 10.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 300.87, "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": 299.455001831055}, {"option": "SPY270617C01080000", "bid": 0.22, "bid_size": 193.0, "ask": 0.23, "ask_size": 178.0, "iv": 0.1389, "open_interest": 81.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0002, "vega": 0.1704, "theta": -0.0032, "rho": 0.0422, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:30:28", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "SPY270617P01080000", "bid": 308.5, "bid_size": 20.0, "ask": 313.39, "ask_size": 10.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 310.87, "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": 309.455001831055}, {"option": "SPY270617C01090000", "bid": 0.19, "bid_size": 872.0, "ask": 0.21, "ask_size": 874.0, "iv": 0.1406, "open_interest": 1382.0, "volume": 1.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.1533, "theta": -0.0029, "rho": 0.0378, "theo": 0.187, "change": 0.03, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T10:44:46", "percent_change": 14.2857, "prev_day_close": 0.21000000089407}, {"option": "SPY270617P01090000", "bid": 318.5, "bid_size": 20.0, "ask": 323.39, "ask_size": 10.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 320.87, "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": 319.455001831055}, {"option": "SPY270617C01100000", "bid": 0.17, "bid_size": 872.0, "ask": 0.19, "ask_size": 874.0, "iv": 0.1425, "open_interest": 4989.0, "volume": 1.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.1383, "theta": -0.0026, "rho": 0.0349, "theo": 0.1657, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T09:57:42", "percent_change": 2.7027, "prev_day_close": 0.185000002384186}, {"option": "SPY270617P01100000", "bid": 328.5, "bid_size": 20.0, "ask": 333.39, "ask_size": 10.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 330.87, "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": 329.455001831055}, {"option": "SPY270617C01110000", "bid": 0.15, "bid_size": 874.0, "ask": 0.17, "ask_size": 874.0, "iv": 0.1442, "open_interest": 131.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.1263, "theta": -0.0024, "rho": 0.0296, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-18T12:30:44", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "SPY270617P01110000", "bid": 338.5, "bid_size": 20.0, "ask": 343.39, "ask_size": 10.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 340.87, "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": 339.455001831055}, {"option": "SPY270617C01120000", "bid": 0.13, "bid_size": 874.0, "ask": 0.15, "ask_size": 193.0, "iv": 0.1455, "open_interest": 3796.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.1154, "theta": -0.0022, "rho": 0.0267, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-06T12:38:35", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "SPY270617P01120000", "bid": 348.5, "bid_size": 20.0, "ask": 353.39, "ask_size": 10.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 350.87, "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": 349.455001831055}, {"option": "SPY270617C01130000", "bid": 0.12, "bid_size": 874.0, "ask": 0.14, "ask_size": 874.0, "iv": 0.1476, "open_interest": 1296.0, "volume": 50.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.1062, "theta": -0.002, "rho": 0.0243, "theo": 0.1221, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:01:39", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "SPY270617P01130000", "bid": 358.5, "bid_size": 20.0, "ask": 363.39, "ask_size": 10.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 360.87, "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": 359.455001831055}, {"option": "SPY270617C01140000", "bid": 0.11, "bid_size": 874.0, "ask": 0.13, "ask_size": 874.0, "iv": 0.1497, "open_interest": 135.0, "volume": 5.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0978, "theta": -0.0019, "rho": 0.0224, "theo": 0.1116, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T14:59:02", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "SPY270617P01140000", "bid": 368.5, "bid_size": 20.0, "ask": 373.39, "ask_size": 10.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 370.87, "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": 369.455001831055}, {"option": "SPY270617C01150000", "bid": 0.1, "bid_size": 193.0, "ask": 0.12, "ask_size": 874.0, "iv": 0.1516, "open_interest": 352.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0904, "theta": -0.0018, "rho": 0.0211, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-14T10:58:56", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SPY270617P01150000", "bid": 378.5, "bid_size": 20.0, "ask": 383.39, "ask_size": 10.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 380.87, "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": 379.455001831055}, {"option": "SPY270617C01160000", "bid": 0.09, "bid_size": 874.0, "ask": 0.11, "ask_size": 874.0, "iv": 0.1533, "open_interest": 73.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0844, "theta": -0.0017, "rho": 0.0186, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T11:21:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPY270617P01160000", "bid": 388.5, "bid_size": 20.0, "ask": 393.39, "ask_size": 10.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 390.87, "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": 389.455001831055}, {"option": "SPY270617C01170000", "bid": 0.08, "bid_size": 872.0, "ask": 0.1, "ask_size": 872.0, "iv": 0.1548, "open_interest": 1088.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.079, "theta": -0.0016, "rho": 0.0172, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-06-25T10:56:04", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "SPY270617P01170000", "bid": 398.5, "bid_size": 20.0, "ask": 403.39, "ask_size": 10.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 400.87, "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": 399.455001831055}, {"option": "SPY270617C01180000", "bid": 0.07, "bid_size": 872.0, "ask": 0.09, "ask_size": 872.0, "iv": 0.156, "open_interest": 138.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0742, "theta": -0.0015, "rho": 0.0161, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T11:28:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270617P01180000", "bid": 408.5, "bid_size": 20.0, "ask": 413.39, "ask_size": 10.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 410.87, "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": 409.459991455078}, {"option": "SPY270617C01190000", "bid": 0.06, "bid_size": 872.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1571, "open_interest": 40.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0698, "theta": -0.0014, "rho": 0.015, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:36:00", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY270617P01190000", "bid": 418.5, "bid_size": 20.0, "ask": 423.39, "ask_size": 10.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 420.87, "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": 419.459991455078}, {"option": "SPY270617C01200000", "bid": 0.06, "bid_size": 872.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1599, "open_interest": 256.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0659, "theta": -0.0014, "rho": 0.0142, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T15:35:56", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY270617P01200000", "bid": 428.5, "bid_size": 20.0, "ask": 433.39, "ask_size": 10.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 430.87, "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": 429.459991455078}, {"option": "SPY270617C01210000", "bid": 0.05, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1606, "open_interest": 766.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0623, "theta": -0.0013, "rho": 0.0134, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-05T11:19:52", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY270617P01210000", "bid": 438.5, "bid_size": 20.0, "ask": 443.39, "ask_size": 10.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 440.87, "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": 439.459991455078}, {"option": "SPY270617C01220000", "bid": 0.05, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1635, "open_interest": 142.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.059, "theta": -0.0012, "rho": 0.0128, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:42:17", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270617P01220000", "bid": 448.5, "bid_size": 20.0, "ask": 453.39, "ask_size": 10.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 450.87, "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": 449.459991455078}, {"option": "SPY270617C01230000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1636, "open_interest": 220.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0012, "rho": 0.0123, "theo": 0.0631, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:57:56", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "SPY270617P01230000", "bid": 458.5, "bid_size": 20.0, "ask": 463.39, "ask_size": 10.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 460.87, "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": 459.459991455078}, {"option": "SPY270617C01240000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.1663, "open_interest": 18.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0536, "theta": -0.0012, "rho": 0.0112, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T13:27:27", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "SPY270617P01240000", "bid": 468.5, "bid_size": 20.0, "ask": 473.39, "ask_size": 10.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 470.87, "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": 469.459991455078}, {"option": "SPY270617C01250000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.169, "open_interest": 327.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0512, "theta": -0.0011, "rho": 0.0106, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T14:37:04", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270617P01250000", "bid": 478.5, "bid_size": 20.0, "ask": 483.39, "ask_size": 10.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 480.87, "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": 479.459991455078}, {"option": "SPY270617C01260000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 193.0, "iv": 0.1685, "open_interest": 39.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0489, "theta": -0.0011, "rho": 0.0101, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-06T14:07:01", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270617P01260000", "bid": 488.5, "bid_size": 20.0, "ask": 493.39, "ask_size": 10.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 490.87, "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": 489.459991455078}, {"option": "SPY270617C01270000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1711, "open_interest": 94.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0469, "theta": -0.001, "rho": 0.0096, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T13:25:54", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY270617P01270000", "bid": 498.5, "bid_size": 20.0, "ask": 503.39, "ask_size": 10.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 500.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 516.5, "last_trade_time": "2026-05-28T11:13:58", "percent_change": 0.0, "prev_day_close": 499.459991455078}, {"option": "SPY270617C01280000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1737, "open_interest": 25.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0449, "theta": -0.001, "rho": 0.0092, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T12:55:13", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270617P01280000", "bid": 508.5, "bid_size": 20.0, "ask": 513.39, "ask_size": 10.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 510.87, "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": 509.459991455078}, {"option": "SPY270617C01290000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1762, "open_interest": 1097.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0431, "theta": -0.001, "rho": 0.0088, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T11:10:51", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270617P01290000", "bid": 518.5, "bid_size": 20.0, "ask": 523.39, "ask_size": 10.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 520.87, "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": 519.460021972656}, {"option": "SPY270617C01300000", "bid": 0.03, "bid_size": 193.0, "ask": 0.04, "ask_size": 178.0, "iv": 0.1769, "open_interest": 82.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0414, "theta": -0.001, "rho": 0.0085, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T10:37:38", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270617P01300000", "bid": 528.5, "bid_size": 20.0, "ask": 533.39, "ask_size": 10.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 530.87, "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": 529.460021972656}, {"option": "SPY270617C01310000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 193.0, "iv": 0.1772, "open_interest": 909.0, "volume": 3.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0397, "theta": -0.0009, "rho": 0.0081, "theo": 0.046, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:52:34", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY270617P01310000", "bid": 538.5, "bid_size": 20.0, "ask": 543.39, "ask_size": 10.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 540.87, "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": 539.460021972656}, {"option": "SPY270617C01320000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1796, "open_interest": 325.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0381, "theta": -0.0009, "rho": 0.0078, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-17T14:11:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SPY270617P01320000", "bid": 548.5, "bid_size": 20.0, "ask": 553.39, "ask_size": 10.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 550.87, "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": 549.460021972656}, {"option": "SPY270617C01330000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.182, "open_interest": 113.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0366, "theta": -0.0009, "rho": 0.0076, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T12:46:51", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SPY270617P01330000", "bid": 558.5, "bid_size": 20.0, "ask": 563.39, "ask_size": 10.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 560.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 672.5, "last_trade_time": "2026-03-23T15:56:18", "percent_change": 0.0, "prev_day_close": 559.460021972656}, {"option": "SPY270617C01340000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1844, "open_interest": 959.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0354, "theta": -0.0009, "rho": 0.0073, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T15:02:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SPY270617P01340000", "bid": 568.5, "bid_size": 20.0, "ask": 573.39, "ask_size": 10.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 570.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 682.53, "last_trade_time": "2026-03-23T15:56:18", "percent_change": 0.0, "prev_day_close": 569.460021972656}, {"option": "SPY270617C01350000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1867, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0342, "theta": -0.0008, "rho": 0.0068, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-05-26T12:00:30", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617P01350000", "bid": 578.5, "bid_size": 20.0, "ask": 583.39, "ask_size": 10.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 580.87, "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": 579.460021972656}, {"option": "SPY270617C01360000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1891, "open_interest": 25.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.033, "theta": -0.0008, "rho": 0.0066, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T10:03:08", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617P01360000", "bid": 588.5, "bid_size": 20.0, "ask": 593.39, "ask_size": 10.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 590.87, "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": 589.460021972656}, {"option": "SPY270617C01370000", "bid": 0.02, "bid_size": 872.0, "ask": 0.04, "ask_size": 872.0, "iv": 0.1914, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0318, "theta": -0.0008, "rho": 0.0063, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:04:42", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617P01370000", "bid": 598.5, "bid_size": 20.0, "ask": 603.39, "ask_size": 10.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 600.87, "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": 599.460021972656}, {"option": "SPY270617C01380000", "bid": 0.02, "bid_size": 193.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0307, "theta": -0.0008, "rho": 0.0061, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617P01380000", "bid": 608.5, "bid_size": 20.0, "ask": 613.39, "ask_size": 10.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 610.87, "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": 609.460021972656}, {"option": "SPY270617C01390000", "bid": 0.02, "bid_size": 178.0, "ask": 0.03, "ask_size": 193.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0297, "theta": -0.0008, "rho": 0.0059, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617P01390000", "bid": 618.5, "bid_size": 20.0, "ask": 623.39, "ask_size": 10.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 620.87, "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": 619.460021972656}, {"option": "SPY270617C01400000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 193.0, "iv": 0.1924, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0287, "theta": -0.0007, "rho": 0.0057, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617P01400000", "bid": 628.5, "bid_size": 20.0, "ask": 633.39, "ask_size": 10.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 630.87, "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": 629.460021972656}, {"option": "SPY270617C01410000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1946, "open_interest": 7.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0277, "theta": -0.0007, "rho": 0.0054, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-13T09:30:58", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270617P01410000", "bid": 638.5, "bid_size": 20.0, "ask": 643.39, "ask_size": 10.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 640.87, "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": 639.460021972656}, {"option": "SPY270617C01420000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1968, "open_interest": 159.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0268, "theta": -0.0007, "rho": 0.0053, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T12:08:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270617P01420000", "bid": 648.5, "bid_size": 20.0, "ask": 653.39, "ask_size": 10.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 650.87, "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": 649.460021972656}, {"option": "SPY270617C01430000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.1989, "open_interest": 150.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0259, "theta": -0.0007, "rho": 0.0051, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T13:51:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270617P01430000", "bid": 658.5, "bid_size": 20.0, "ask": 663.39, "ask_size": 10.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 660.87, "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": 659.460021972656}, {"option": "SPY270617C01440000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2011, "open_interest": 2.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0251, "theta": -0.0007, "rho": 0.0049, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-06T12:14:35", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270617P01440000", "bid": 668.5, "bid_size": 20.0, "ask": 673.39, "ask_size": 10.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 670.87, "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": 669.460021972656}, {"option": "SPY270617C01450000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2032, "open_interest": 506.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0242, "theta": -0.0006, "rho": 0.0048, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-24T12:07:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270617P01450000", "bid": 678.5, "bid_size": 20.0, "ask": 683.39, "ask_size": 10.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 680.87, "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": 679.460021972656}, {"option": "SPY270617C01460000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2053, "open_interest": 29.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0234, "theta": -0.0006, "rho": 0.0046, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-06-18T12:28:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPY270617P01460000", "bid": 688.5, "bid_size": 20.0, "ask": 693.39, "ask_size": 10.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 690.87, "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": 689.460021972656}, {"option": "SPY270617C01470000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2073, "open_interest": 155.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0227, "theta": -0.0006, "rho": 0.0045, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:36:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270617P01470000", "bid": 698.5, "bid_size": 20.0, "ask": 703.39, "ask_size": 10.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 700.87, "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": 699.460021972656}, {"option": "SPY270617C01480000", "bid": 0.01, "bid_size": 872.0, "ask": 0.03, "ask_size": 872.0, "iv": 0.2094, "open_interest": 1015.0, "volume": 5.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.022, "theta": -0.0006, "rho": 0.0043, "theo": 0.027, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:57:16", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPY270617P01480000", "bid": 708.5, "bid_size": 20.0, "ask": 713.39, "ask_size": 10.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 710.87, "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": 709.460021972656}, {"option": "SPY270630C00520000", "bid": 265.16, "bid_size": 10.0, "ask": 270.0, "ask_size": 20.0, "iv": 0.2935, "open_interest": 11.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0005, "vega": 0.7303, "theta": -0.0156, "rho": 3.6643, "theo": 268.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 272.96, "last_trade_time": "2026-08-17T13:56:15", "percent_change": 0.0, "prev_day_close": 269.040008544922}, {"option": "SPY270630P00520000", "bid": 4.98, "bid_size": 248.0, "ask": 5.03, "ask_size": 248.0, "iv": 0.306, "open_interest": 198.0, "volume": 6.0, "delta": -0.0512, "gamma": 0.0005, "vega": 0.7502, "theta": -0.036, "rho": -0.3409, "theo": 4.9881, "change": 0.0, "open": 4.89, "high": 4.99, "low": 4.89, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-08-28T15:25:56", "percent_change": -1.91117e-07, "prev_day_close": 4.99000000953674}, {"option": "SPY270630C00525000", "bid": 260.51, "bid_size": 1.0, "ask": 265.5, "ask_size": 20.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0005, "vega": 0.7617, "theta": -0.0168, "rho": 3.6904, "theo": 263.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.399993896484}, {"option": "SPY270630P00525000", "bid": 5.17, "bid_size": 80.0, "ask": 5.22, "ask_size": 363.0, "iv": 0.3028, "open_interest": 524.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0005, "vega": 0.7753, "theta": -0.0369, "rho": -0.3541, "theo": 5.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-27T14:20:41", "percent_change": 0.0, "prev_day_close": 5.17999982833862}, {"option": "SPY270630C00530000", "bid": 256.0, "bid_size": 20.0, "ask": 260.88, "ask_size": 10.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0005, "vega": 0.7869, "theta": -0.018, "rho": 3.7097, "theo": 259.1385, "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": 259.760009765625}, {"option": "SPY270630P00530000", "bid": 5.36, "bid_size": 246.0, "ask": 5.41, "ask_size": 125.0, "iv": 0.2996, "open_interest": 315.0, "volume": 1.0, "delta": -0.0557, "gamma": 0.0005, "vega": 0.8014, "theta": -0.0377, "rho": -0.3683, "theo": 5.3797, "change": 0.075, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-28T13:43:54", "percent_change": 1.39535, "prev_day_close": 5.375}, {"option": "SPY270630C00535000", "bid": 251.28, "bid_size": 10.0, "ask": 256.0, "ask_size": 20.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0006, "vega": 0.8115, "theta": -0.0192, "rho": 3.7325, "theo": 254.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.130004882812}, {"option": "SPY270630P00535000", "bid": 5.56, "bid_size": 360.0, "ask": 5.62, "ask_size": 246.0, "iv": 0.2964, "open_interest": 36.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0006, "vega": 0.8278, "theta": -0.0386, "rho": -0.3842, "theo": 5.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-08-21T13:33:00", "percent_change": 0.0, "prev_day_close": 5.57999992370606}, {"option": "SPY270630C00540000", "bid": 246.67, "bid_size": 10.0, "ask": 251.5, "ask_size": 20.0, "iv": 0.2828, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0006, "vega": 0.8364, "theta": -0.0204, "rho": 3.7547, "theo": 249.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.6, "last_trade_time": "2026-08-10T14:42:57", "percent_change": 0.0, "prev_day_close": 250.51000213623}, {"option": "SPY270630P00540000", "bid": 5.78, "bid_size": 246.0, "ask": 5.83, "ask_size": 246.0, "iv": 0.2933, "open_interest": 548.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0006, "vega": 0.8565, "theta": -0.0395, "rho": -0.4009, "theo": 5.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-13T12:43:56", "percent_change": 0.0, "prev_day_close": 5.78999996185303}, {"option": "SPY270630C00545000", "bid": 242.07, "bid_size": 10.0, "ask": 247.0, "ask_size": 20.0, "iv": 0.2807, "open_interest": 1.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0006, "vega": 0.8614, "theta": -0.0216, "rho": 3.7765, "theo": 245.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.87, "last_trade_time": "2026-08-17T12:21:53", "percent_change": 0.0, "prev_day_close": 245.900001525879}, {"option": "SPY270630P00545000", "bid": 6.0, "bid_size": 246.0, "ask": 6.05, "ask_size": 79.0, "iv": 0.2902, "open_interest": 31.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0006, "vega": 0.8853, "theta": -0.0404, "rho": -0.4162, "theo": 6.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-08-03T14:13:59", "percent_change": 0.0, "prev_day_close": 6.01500010490418}, {"option": "SPY270630C00550000", "bid": 237.5, "bid_size": 20.0, "ask": 242.46, "ask_size": 10.0, "iv": 0.2784, "open_interest": 2.0, "volume": 1.0, "delta": 0.9387, "gamma": 0.0006, "vega": 0.8864, "theta": -0.0228, "rho": 3.7979, "theo": 240.7113, "change": -1.25, "open": 240.05, "high": 240.05, "low": 240.05, "tick": "up", "last_trade_price": 240.05, "last_trade_time": "2026-08-28T14:44:43", "percent_change": -0.518029, "prev_day_close": 241.300003051758}, {"option": "SPY270630P00550000", "bid": 6.23, "bid_size": 246.0, "ask": 6.29, "ask_size": 246.0, "iv": 0.2871, "open_interest": 1428.0, "volume": 40.0, "delta": -0.0658, "gamma": 0.0006, "vega": 0.9143, "theta": -0.0413, "rho": -0.4339, "theo": 6.2607, "change": 0.0, "open": 6.25, "high": 6.34, "low": 6.24, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T15:21:44", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPY270630C00555000", "bid": 233.0, "bid_size": 20.0, "ask": 237.88, "ask_size": 10.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0006, "vega": 0.9113, "theta": -0.0241, "rho": 3.8192, "theo": 236.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.709999084473}, {"option": "SPY270630P00555000", "bid": 6.48, "bid_size": 79.0, "ask": 6.53, "ask_size": 246.0, "iv": 0.2841, "open_interest": 55.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0007, "vega": 0.9436, "theta": -0.0422, "rho": -0.4509, "theo": 6.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-17T13:07:13", "percent_change": 0.0, "prev_day_close": 6.49000000953674}, {"option": "SPY270630C00560000", "bid": 228.5, "bid_size": 20.0, "ask": 233.31, "ask_size": 10.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0007, "vega": 0.9418, "theta": -0.0254, "rho": 3.8402, "theo": 231.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.31, "last_trade_time": "2026-08-06T12:34:32", "percent_change": 0.0, "prev_day_close": 232.130004882812}, {"option": "SPY270630P00560000", "bid": 6.73, "bid_size": 246.0, "ask": 6.78, "ask_size": 79.0, "iv": 0.2811, "open_interest": 213.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0007, "vega": 0.9732, "theta": -0.0432, "rho": -0.4702, "theo": 6.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-27T10:13:25", "percent_change": 0.0, "prev_day_close": 6.74000000953674}, {"option": "SPY270630C00565000", "bid": 223.77, "bid_size": 10.0, "ask": 228.5, "ask_size": 20.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0007, "vega": 0.9792, "theta": -0.0266, "rho": 3.861, "theo": 226.9761, "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": 227.559997558594}, {"option": "SPY270630P00565000", "bid": 6.99, "bid_size": 246.0, "ask": 7.05, "ask_size": 246.0, "iv": 0.278, "open_interest": 53.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0007, "vega": 1.0024, "theta": -0.0442, "rho": -0.4871, "theo": 7.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-08-13T11:49:40", "percent_change": 0.0, "prev_day_close": 7.00999999046326}, {"option": "SPY270630C00570000", "bid": 219.22, "bid_size": 10.0, "ask": 224.0, "ask_size": 20.0, "iv": 0.2666, "open_interest": 1.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0007, "vega": 1.0173, "theta": -0.0279, "rho": 3.8765, "theo": 222.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.0, "last_trade_time": "2026-08-14T09:49:14", "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "SPY270630P00570000", "bid": 7.27, "bid_size": 246.0, "ask": 7.33, "ask_size": 246.0, "iv": 0.2751, "open_interest": 59.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0008, "vega": 1.0341, "theta": -0.0451, "rho": -0.5064, "theo": 7.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-08-27T10:49:28", "percent_change": 0.0, "prev_day_close": 7.28500008583069}, {"option": "SPY270630C00575000", "bid": 214.69, "bid_size": 10.0, "ask": 219.5, "ask_size": 20.0, "iv": 0.2643, "open_interest": 1.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0008, "vega": 1.0483, "theta": -0.0292, "rho": 3.893, "theo": 217.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-08-14T14:06:32", "percent_change": 0.0, "prev_day_close": 218.45499420166}, {"option": "SPY270630P00575000", "bid": 7.56, "bid_size": 246.0, "ask": 7.62, "ask_size": 246.0, "iv": 0.2722, "open_interest": 231.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0008, "vega": 1.0684, "theta": -0.0461, "rho": -0.5268, "theo": 7.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.68, "last_trade_time": "2026-08-20T11:39:43", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "SPY270630C00580000", "bid": 210.16, "bid_size": 10.0, "ask": 215.0, "ask_size": 18.0, "iv": 0.2618, "open_interest": 20.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0008, "vega": 1.0797, "theta": -0.0305, "rho": 3.9086, "theo": 213.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.29, "last_trade_time": "2026-08-11T09:52:33", "percent_change": 0.0, "prev_day_close": 213.919998168945}, {"option": "SPY270630P00580000", "bid": 7.86, "bid_size": 146.0, "ask": 7.92, "ask_size": 79.0, "iv": 0.2693, "open_interest": 72.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0008, "vega": 1.1028, "theta": -0.0471, "rho": -0.5488, "theo": 7.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-08-27T10:32:22", "percent_change": 0.0, "prev_day_close": 7.88000011444092}, {"option": "SPY270630C00585000", "bid": 205.65, "bid_size": 10.0, "ask": 210.5, "ask_size": 18.0, "iv": 0.2592, "open_interest": 1.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0008, "vega": 1.1114, "theta": -0.0318, "rho": 3.9234, "theo": 208.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.43, "last_trade_time": "2026-07-23T09:30:09", "percent_change": 0.0, "prev_day_close": 209.405006408691}, {"option": "SPY270630P00585000", "bid": 8.17, "bid_size": 358.0, "ask": 8.24, "ask_size": 146.0, "iv": 0.2664, "open_interest": 406.0, "volume": 1.0, "delta": -0.0883, "gamma": 0.0009, "vega": 1.139, "theta": -0.0481, "rho": -0.5704, "theo": 8.1994, "change": -0.24, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-28T10:50:45", "percent_change": -2.9304, "prev_day_close": 8.19000005722046}, {"option": "SPY270630C00590000", "bid": 201.15, "bid_size": 10.0, "ask": 206.0, "ask_size": 18.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0009, "vega": 1.1431, "theta": -0.0331, "rho": 3.9376, "theo": 204.3245, "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": 204.900001525879}, {"option": "SPY270630P00590000", "bid": 8.5, "bid_size": 146.0, "ask": 8.57, "ask_size": 146.0, "iv": 0.2635, "open_interest": 25.0, "volume": 4.0, "delta": -0.0921, "gamma": 0.0009, "vega": 1.1749, "theta": -0.0492, "rho": -0.5966, "theo": 8.5269, "change": 0.07, "open": 8.34, "high": 8.59, "low": 8.34, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-08-28T12:32:34", "percent_change": 0.821596, "prev_day_close": 8.51999998092651}, {"option": "SPY270630C00595000", "bid": 196.67, "bid_size": 10.0, "ask": 201.5, "ask_size": 18.0, "iv": 0.254, "open_interest": 4.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0009, "vega": 1.1746, "theta": -0.0344, "rho": 3.9514, "theo": 199.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.42, "last_trade_time": "2026-08-04T10:34:53", "percent_change": 0.0, "prev_day_close": 200.410003662109}, {"option": "SPY270630P00595000", "bid": 8.85, "bid_size": 146.0, "ask": 8.92, "ask_size": 359.0, "iv": 0.2607, "open_interest": 132.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.001, "vega": 1.212, "theta": -0.0502, "rho": -0.6188, "theo": 8.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-08-27T11:16:08", "percent_change": 0.0, "prev_day_close": 8.86500024795532}, {"option": "SPY270630C00600000", "bid": 192.2, "bid_size": 10.0, "ask": 197.0, "ask_size": 18.0, "iv": 0.2513, "open_interest": 12.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.001, "vega": 1.2093, "theta": -0.0358, "rho": 3.9649, "theo": 195.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.44, "last_trade_time": "2026-08-20T13:15:25", "percent_change": 0.0, "prev_day_close": 195.930000305176}, {"option": "SPY270630P00600000", "bid": 9.21, "bid_size": 79.0, "ask": 9.28, "ask_size": 146.0, "iv": 0.2579, "open_interest": 286.0, "volume": 11.0, "delta": -0.1003, "gamma": 0.001, "vega": 1.2485, "theta": -0.0513, "rho": -0.6445, "theo": 9.2312, "change": 0.125, "open": 9.38, "high": 9.38, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-28T13:34:27", "percent_change": 1.35501, "prev_day_close": 9.22499990463257}, {"option": "SPY270630C00605000", "bid": 187.75, "bid_size": 10.0, "ask": 192.5, "ask_size": 18.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.001, "vega": 1.2545, "theta": -0.0372, "rho": 3.9781, "theo": 190.887, "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": 191.459999084473}, {"option": "SPY270630P00605000", "bid": 9.58, "bid_size": 146.0, "ask": 9.65, "ask_size": 146.0, "iv": 0.2551, "open_interest": 12.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.001, "vega": 1.2834, "theta": -0.0524, "rho": -0.6686, "theo": 9.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-08-27T13:31:32", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPY270630C00610000", "bid": 183.31, "bid_size": 10.0, "ask": 188.0, "ask_size": 20.0, "iv": 0.2466, "open_interest": 1.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.001, "vega": 1.2998, "theta": -0.0385, "rho": 3.9856, "theo": 186.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.65, "last_trade_time": "2026-08-20T13:15:25", "percent_change": 0.0, "prev_day_close": 187.020004272461}, {"option": "SPY270630P00610000", "bid": 9.97, "bid_size": 146.0, "ask": 10.05, "ask_size": 146.0, "iv": 0.2523, "open_interest": 28.0, "volume": 8.0, "delta": -0.1092, "gamma": 0.0011, "vega": 1.3224, "theta": -0.0535, "rho": -0.6953, "theo": 9.9986, "change": 0.105, "open": 10.0, "high": 10.14, "low": 10.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-28T12:43:10", "percent_change": 1.05052, "prev_day_close": 9.99500036239624}, {"option": "SPY270630C00615000", "bid": 179.48, "bid_size": 164.0, "ask": 183.36, "ask_size": 164.0, "iv": 0.2449, "open_interest": 4.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0011, "vega": 1.3372, "theta": -0.0399, "rho": 3.9935, "theo": 182.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.05, "last_trade_time": "2026-08-27T11:20:14", "percent_change": 0.0, "prev_day_close": 182.594993591309}, {"option": "SPY270630P00615000", "bid": 10.38, "bid_size": 146.0, "ask": 10.46, "ask_size": 146.0, "iv": 0.2496, "open_interest": 84.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0011, "vega": 1.3645, "theta": -0.0546, "rho": -0.7224, "theo": 10.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-08-27T12:30:35", "percent_change": 0.0, "prev_day_close": 10.4050002098084}, {"option": "SPY270630C00620000", "bid": 175.07, "bid_size": 167.0, "ask": 178.95, "ask_size": 167.0, "iv": 0.2423, "open_interest": 5.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0011, "vega": 1.3755, "theta": -0.0412, "rho": 3.9997, "theo": 177.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.99, "last_trade_time": "2026-08-20T10:27:20", "percent_change": 0.0, "prev_day_close": 178.190002441406}, {"option": "SPY270630P00620000", "bid": 10.81, "bid_size": 145.0, "ask": 10.89, "ask_size": 145.0, "iv": 0.2468, "open_interest": 93.0, "volume": 7.0, "delta": -0.1188, "gamma": 0.0012, "vega": 1.406, "theta": -0.0557, "rho": -0.7501, "theo": 10.8283, "change": 0.115, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-28T12:30:18", "percent_change": 1.06137, "prev_day_close": 10.835000038147}, {"option": "SPY270630C00625000", "bid": 170.68, "bid_size": 171.0, "ask": 174.56, "ask_size": 171.0, "iv": 0.2397, "open_interest": 2.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0012, "vega": 1.4138, "theta": -0.0426, "rho": 4.0048, "theo": 173.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-08-24T10:26:10", "percent_change": 0.0, "prev_day_close": 173.800003051758}, {"option": "SPY270630P00625000", "bid": 11.26, "bid_size": 145.0, "ask": 11.34, "ask_size": 145.0, "iv": 0.2441, "open_interest": 99.0, "volume": 1.0, "delta": -0.124, "gamma": 0.0012, "vega": 1.4498, "theta": -0.0568, "rho": -0.7815, "theo": 11.2799, "change": 0.075, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-28T12:54:39", "percent_change": 0.665188, "prev_day_close": 11.2750000953674}, {"option": "SPY270630C00630000", "bid": 166.31, "bid_size": 174.0, "ask": 170.19, "ask_size": 174.0, "iv": 0.2371, "open_interest": 4.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0012, "vega": 1.4518, "theta": -0.044, "rho": 4.0092, "theo": 168.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.46, "last_trade_time": "2026-08-10T09:49:42", "percent_change": 0.0, "prev_day_close": 169.430000305176}, {"option": "SPY270630P00630000", "bid": 11.73, "bid_size": 78.0, "ask": 11.8, "ask_size": 78.0, "iv": 0.2414, "open_interest": 222.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0013, "vega": 1.493, "theta": -0.0579, "rho": -0.8157, "theo": 11.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-26T15:32:58", "percent_change": 0.0, "prev_day_close": 11.7450003623962}, {"option": "SPY270630C00635000", "bid": 161.96, "bid_size": 178.0, "ask": 165.84, "ask_size": 178.0, "iv": 0.2346, "open_interest": 2.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0013, "vega": 1.4896, "theta": -0.0454, "rho": 4.0128, "theo": 164.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.77, "last_trade_time": "2026-08-04T11:30:29", "percent_change": 0.0, "prev_day_close": 165.075004577637}, {"option": "SPY270630P00635000", "bid": 12.21, "bid_size": 145.0, "ask": 12.29, "ask_size": 78.0, "iv": 0.2387, "open_interest": 23.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0013, "vega": 1.536, "theta": -0.0591, "rho": -0.8458, "theo": 12.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-08-07T10:04:00", "percent_change": 0.0, "prev_day_close": 12.2350001335144}, {"option": "SPY270630C00640000", "bid": 157.63, "bid_size": 182.0, "ask": 161.51, "ask_size": 182.0, "iv": 0.232, "open_interest": 8.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0013, "vega": 1.5381, "theta": -0.0467, "rho": 4.0164, "theo": 160.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.58, "last_trade_time": "2026-08-25T09:42:59", "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "SPY270630P00640000", "bid": 12.72, "bid_size": 145.0, "ask": 12.81, "ask_size": 145.0, "iv": 0.236, "open_interest": 239.0, "volume": 1.0, "delta": -0.141, "gamma": 0.0014, "vega": 1.5768, "theta": -0.0602, "rho": -0.8822, "theo": 12.752, "change": -0.145, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-28T09:37:49", "percent_change": -1.1377, "prev_day_close": 12.7450003623962}, {"option": "SPY270630C00645000", "bid": 153.32, "bid_size": 186.0, "ask": 157.2, "ask_size": 186.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0014, "vega": 1.5918, "theta": -0.0481, "rho": 4.0156, "theo": 155.8289, "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": 156.440002441406}, {"option": "SPY270630P00645000", "bid": 13.26, "bid_size": 78.0, "ask": 13.34, "ask_size": 145.0, "iv": 0.2333, "open_interest": 56.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0014, "vega": 1.6209, "theta": -0.0614, "rho": -0.9142, "theo": 13.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-27T12:40:16", "percent_change": 0.0, "prev_day_close": 13.2800002098084}, {"option": "SPY270630C00650000", "bid": 149.03, "bid_size": 190.0, "ask": 152.91, "ask_size": 190.0, "iv": 0.227, "open_interest": 33.0, "volume": 3.0, "delta": 0.855, "gamma": 0.0014, "vega": 1.635, "theta": -0.0494, "rho": 4.0125, "theo": 151.5443, "change": -0.55, "open": 154.02, "high": 154.02, "low": 151.02, "tick": "up", "last_trade_price": 151.6, "last_trade_time": "2026-08-28T15:57:45", "percent_change": -0.361486, "prev_day_close": 152.150001525879}, {"option": "SPY270630P00650000", "bid": 13.81, "bid_size": 145.0, "ask": 13.9, "ask_size": 145.0, "iv": 0.2307, "open_interest": 141.0, "volume": 5.0, "delta": -0.1536, "gamma": 0.0015, "vega": 1.6686, "theta": -0.0625, "rho": -0.9448, "theo": 13.8407, "change": -0.48, "open": 13.85, "high": 13.85, "low": 13.36, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-08-28T11:04:39", "percent_change": -3.46821, "prev_day_close": 13.8400001525879}, {"option": "SPY270630C00655000", "bid": 144.78, "bid_size": 194.0, "ask": 148.66, "ask_size": 194.0, "iv": 0.2246, "open_interest": 3.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0015, "vega": 1.6786, "theta": -0.0508, "rho": 4.0076, "theo": 147.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.35, "last_trade_time": "2026-08-12T13:28:40", "percent_change": 0.0, "prev_day_close": 147.894996643066}, {"option": "SPY270630P00655000", "bid": 14.4, "bid_size": 144.0, "ask": 14.49, "ask_size": 144.0, "iv": 0.2281, "open_interest": 31.0, "volume": 1.0, "delta": -0.1604, "gamma": 0.0016, "vega": 1.7141, "theta": -0.0637, "rho": -0.9846, "theo": 14.4278, "change": 0.19, "open": 14.61, "high": 14.61, "low": 14.61, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-08-28T13:43:54", "percent_change": 1.31761, "prev_day_close": 14.4200000762939}, {"option": "SPY270630C00660000", "bid": 140.54, "bid_size": 198.0, "ask": 144.42, "ask_size": 198.0, "iv": 0.222, "open_interest": 5.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0016, "vega": 1.7222, "theta": -0.0521, "rho": 4.0011, "theo": 143.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.99, "last_trade_time": "2026-08-21T15:41:35", "percent_change": 0.0, "prev_day_close": 143.660003662109}, {"option": "SPY270630P00660000", "bid": 15.01, "bid_size": 78.0, "ask": 15.1, "ask_size": 144.0, "iv": 0.2255, "open_interest": 30.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0016, "vega": 1.7652, "theta": -0.0648, "rho": -1.0248, "theo": 15.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-27T12:39:49", "percent_change": 0.0, "prev_day_close": 15.0350003242493}, {"option": "SPY270630C00661000", "bid": 139.7, "bid_size": 199.0, "ask": 143.58, "ask_size": 199.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0016, "vega": 1.7308, "theta": -0.0524, "rho": 3.9997, "theo": 142.199, "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": 142.819999694824}, {"option": "SPY270630P00661000", "bid": 15.13, "bid_size": 142.0, "ask": 15.22, "ask_size": 77.0, "iv": 0.225, "open_interest": 9.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0016, "vega": 1.7751, "theta": -0.065, "rho": -1.031, "theo": 15.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-08-26T15:12:03", "percent_change": 0.0, "prev_day_close": 15.1599998474121}, {"option": "SPY270630C00662000", "bid": 138.86, "bid_size": 200.0, "ask": 142.74, "ask_size": 200.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0016, "vega": 1.7394, "theta": -0.0526, "rho": 3.9982, "theo": 141.3552, "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": 141.979995727539}, {"option": "SPY270630P00662000", "bid": 15.26, "bid_size": 142.0, "ask": 15.35, "ask_size": 142.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0017, "vega": 1.7848, "theta": -0.0653, "rho": -1.0432, "theo": 15.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.289999961853}, {"option": "SPY270630C00663000", "bid": 138.02, "bid_size": 201.0, "ask": 141.9, "ask_size": 201.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0016, "vega": 1.748, "theta": -0.0529, "rho": 3.9967, "theo": 140.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.139999389648}, {"option": "SPY270630P00663000", "bid": 15.38, "bid_size": 142.0, "ask": 15.48, "ask_size": 142.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0017, "vega": 1.7936, "theta": -0.0655, "rho": -1.0524, "theo": 15.419, "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": 15.4099998474121}, {"option": "SPY270630C00664000", "bid": 137.18, "bid_size": 201.0, "ask": 141.06, "ask_size": 201.0, "iv": 0.2201, "open_interest": 1.0, "volume": 3.0, "delta": 0.8365, "gamma": 0.0016, "vega": 1.7565, "theta": -0.0532, "rho": 3.9952, "theo": 139.6704, "change": -0.65, "open": 140.1, "high": 140.1, "low": 139.65, "tick": "down", "last_trade_price": 139.65, "last_trade_time": "2026-08-28T14:12:53", "percent_change": -0.463295, "prev_day_close": 140.300003051758}, {"option": "SPY270630P00664000", "bid": 15.51, "bid_size": 142.0, "ask": 15.61, "ask_size": 142.0, "iv": 0.2234, "open_interest": 6.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0017, "vega": 1.8026, "theta": -0.0657, "rho": -1.0596, "theo": 15.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.46, "last_trade_time": "2026-08-04T13:45:06", "percent_change": 0.0, "prev_day_close": 15.5450000762939}, {"option": "SPY270630C00665000", "bid": 136.34, "bid_size": 202.0, "ask": 140.22, "ask_size": 202.0, "iv": 0.2196, "open_interest": 2.0, "volume": 2.0, "delta": 0.8351, "gamma": 0.0016, "vega": 1.765, "theta": -0.0534, "rho": 3.9936, "theo": 138.8294, "change": 3.61, "open": 142.56, "high": 143.07, "low": 142.56, "tick": "up", "last_trade_price": 143.07, "last_trade_time": "2026-08-28T11:17:06", "percent_change": 2.58856, "prev_day_close": 139.459999084473}, {"option": "SPY270630P00665000", "bid": 15.64, "bid_size": 142.0, "ask": 15.74, "ask_size": 142.0, "iv": 0.2228, "open_interest": 2985.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0017, "vega": 1.8122, "theta": -0.066, "rho": -1.0669, "theo": 15.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-08-21T15:41:55", "percent_change": 0.0, "prev_day_close": 15.6700000762939}, {"option": "SPY270630C00666000", "bid": 135.5, "bid_size": 203.0, "ask": 139.38, "ask_size": 203.0, "iv": 0.2191, "open_interest": 1.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0016, "vega": 1.7734, "theta": -0.0537, "rho": 3.992, "theo": 137.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.8, "last_trade_time": "2026-08-13T14:06:47", "percent_change": 0.0, "prev_day_close": 138.619995117188}, {"option": "SPY270630P00666000", "bid": 15.77, "bid_size": 142.0, "ask": 15.87, "ask_size": 142.0, "iv": 0.2223, "open_interest": 5.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0017, "vega": 1.8216, "theta": -0.0662, "rho": -1.0751, "theo": 15.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-08-03T13:48:07", "percent_change": 0.0, "prev_day_close": 15.8050003051758}, {"option": "SPY270630C00667000", "bid": 134.66, "bid_size": 204.0, "ask": 138.54, "ask_size": 204.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0016, "vega": 1.7819, "theta": -0.054, "rho": 3.9904, "theo": 137.1504, "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": 137.779998779297}, {"option": "SPY270630P00667000", "bid": 15.9, "bid_size": 142.0, "ask": 16.0, "ask_size": 142.0, "iv": 0.2218, "open_interest": 8.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0017, "vega": 1.831, "theta": -0.0664, "rho": -1.083, "theo": 15.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-08-25T12:52:26", "percent_change": 0.0, "prev_day_close": 15.9400000572205}, {"option": "SPY270630C00668000", "bid": 133.83, "bid_size": 205.0, "ask": 137.71, "ask_size": 205.0, "iv": 0.2182, "open_interest": 1.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0016, "vega": 1.7902, "theta": -0.0542, "rho": 3.9888, "theo": 136.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.66, "last_trade_time": "2026-07-02T14:01:03", "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "SPY270630P00668000", "bid": 16.04, "bid_size": 142.0, "ask": 16.13, "ask_size": 77.0, "iv": 0.2213, "open_interest": 11.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0017, "vega": 1.8401, "theta": -0.0666, "rho": -1.0906, "theo": 16.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.15, "last_trade_time": "2026-08-18T14:16:54", "percent_change": 0.0, "prev_day_close": 16.0700006484985}, {"option": "SPY270630C00669000", "bid": 132.99, "bid_size": 206.0, "ask": 136.87, "ask_size": 206.0, "iv": 0.2176, "open_interest": 24.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0017, "vega": 1.7986, "theta": -0.0545, "rho": 3.9872, "theo": 135.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.0, "last_trade_time": "2026-08-20T14:05:47", "percent_change": 0.0, "prev_day_close": 136.110000610352}, {"option": "SPY270630P00669000", "bid": 16.17, "bid_size": 142.0, "ask": 16.27, "ask_size": 142.0, "iv": 0.2208, "open_interest": 1.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0018, "vega": 1.8496, "theta": -0.0669, "rho": -1.099, "theo": 16.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-07-08T11:25:06", "percent_change": 0.0, "prev_day_close": 16.210000038147}, {"option": "SPY270630C00670000", "bid": 132.16, "bid_size": 207.0, "ask": 136.04, "ask_size": 207.0, "iv": 0.2172, "open_interest": 36.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0017, "vega": 1.8068, "theta": -0.0548, "rho": 3.9856, "theo": 134.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.38, "last_trade_time": "2026-08-27T11:03:26", "percent_change": 0.0, "prev_day_close": 135.290000915527}, {"option": "SPY270630P00670000", "bid": 16.31, "bid_size": 141.0, "ask": 16.4, "ask_size": 76.0, "iv": 0.2202, "open_interest": 114.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0018, "vega": 1.8588, "theta": -0.0671, "rho": -1.1068, "theo": 16.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-08-27T11:33:30", "percent_change": 0.0, "prev_day_close": 16.3400001525879}, {"option": "SPY270630C00671000", "bid": 131.32, "bid_size": 208.0, "ask": 135.2, "ask_size": 208.0, "iv": 0.2166, "open_interest": 29.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0017, "vega": 1.8174, "theta": -0.055, "rho": 3.984, "theo": 133.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.87, "last_trade_time": "2026-08-13T10:11:49", "percent_change": 0.0, "prev_day_close": 134.440002441406}, {"option": "SPY270630P00671000", "bid": 16.44, "bid_size": 141.0, "ask": 16.54, "ask_size": 141.0, "iv": 0.2197, "open_interest": 5.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0018, "vega": 1.8678, "theta": -0.0673, "rho": -1.1206, "theo": 16.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.32, "last_trade_time": "2026-07-08T11:23:02", "percent_change": 0.0, "prev_day_close": 16.4800004959106}, {"option": "SPY270630C00672000", "bid": 130.49, "bid_size": 209.0, "ask": 134.37, "ask_size": 209.0, "iv": 0.2162, "open_interest": 29.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0017, "vega": 1.8287, "theta": -0.0553, "rho": 3.9824, "theo": 132.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.66, "last_trade_time": "2026-08-10T14:30:14", "percent_change": 0.0, "prev_day_close": 133.610000610352}, {"option": "SPY270630P00672000", "bid": 16.58, "bid_size": 141.0, "ask": 16.68, "ask_size": 141.0, "iv": 0.2192, "open_interest": 6888.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0018, "vega": 1.8767, "theta": -0.0675, "rho": -1.1288, "theo": 16.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.39, "last_trade_time": "2026-08-26T15:18:13", "percent_change": 0.0, "prev_day_close": 16.6199998855591}, {"option": "SPY270630C00673000", "bid": 129.66, "bid_size": 209.0, "ask": 133.54, "ask_size": 209.0, "iv": 0.2157, "open_interest": 4.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0017, "vega": 1.8401, "theta": -0.0555, "rho": 3.9808, "theo": 132.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.19, "last_trade_time": "2026-08-04T15:21:09", "percent_change": 0.0, "prev_day_close": 132.779998779297}, {"option": "SPY270630P00673000", "bid": 16.72, "bid_size": 141.0, "ask": 16.82, "ask_size": 141.0, "iv": 0.2187, "open_interest": 31.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0018, "vega": 1.8859, "theta": -0.0678, "rho": -1.1363, "theo": 16.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.44, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 16.7600002288818}, {"option": "SPY270630C00674000", "bid": 128.83, "bid_size": 210.0, "ask": 132.71, "ask_size": 210.0, "iv": 0.2152, "open_interest": 5.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0017, "vega": 1.8516, "theta": -0.0558, "rho": 3.9791, "theo": 131.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.89, "last_trade_time": "2026-08-04T12:54:02", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "SPY270630P00674000", "bid": 16.86, "bid_size": 141.0, "ask": 16.96, "ask_size": 141.0, "iv": 0.2182, "open_interest": 2.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0018, "vega": 1.8956, "theta": -0.068, "rho": -1.1419, "theo": 16.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-07-17T14:42:26", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "SPY270630C00675000", "bid": 128.0, "bid_size": 211.0, "ask": 131.88, "ask_size": 211.0, "iv": 0.2147, "open_interest": 16.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0017, "vega": 1.8634, "theta": -0.056, "rho": 3.9775, "theo": 130.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-08-20T12:29:17", "percent_change": 0.0, "prev_day_close": 131.119995117188}, {"option": "SPY270630P00675000", "bid": 17.0, "bid_size": 141.0, "ask": 17.1, "ask_size": 141.0, "iv": 0.2176, "open_interest": 16.0, "volume": 1.0, "delta": -0.1905, "gamma": 0.0018, "vega": 1.9052, "theta": -0.0682, "rho": -1.1481, "theo": 17.0479, "change": -0.4, "open": 16.64, "high": 16.64, "low": 16.64, "tick": "down", "last_trade_price": 16.64, "last_trade_time": "2026-08-28T10:43:15", "percent_change": -2.34742, "prev_day_close": 17.039999961853}, {"option": "SPY270630C00676000", "bid": 127.17, "bid_size": 212.0, "ask": 131.05, "ask_size": 212.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0018, "vega": 1.8752, "theta": -0.0563, "rho": 3.9758, "theo": 129.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.99, "last_trade_time": "2026-08-03T14:13:09", "percent_change": 0.0, "prev_day_close": 130.29500579834}, {"option": "SPY270630P00676000", "bid": 17.14, "bid_size": 141.0, "ask": 17.25, "ask_size": 141.0, "iv": 0.2171, "open_interest": 29.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0019, "vega": 1.9145, "theta": -0.0684, "rho": -1.156, "theo": 17.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.71, "last_trade_time": "2026-08-21T13:09:32", "percent_change": 0.0, "prev_day_close": 17.1799993515015}, {"option": "SPY270630C00677000", "bid": 126.35, "bid_size": 213.0, "ask": 130.23, "ask_size": 213.0, "iv": 0.2138, "open_interest": 2.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0018, "vega": 1.8872, "theta": -0.0565, "rho": 3.9741, "theo": 128.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.11, "last_trade_time": "2026-08-03T14:04:01", "percent_change": 0.0, "prev_day_close": 129.470001220703}, {"option": "SPY270630P00677000", "bid": 17.29, "bid_size": 141.0, "ask": 17.39, "ask_size": 141.0, "iv": 0.2166, "open_interest": 7.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0019, "vega": 1.9243, "theta": -0.0686, "rho": -1.1627, "theo": 17.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2026-07-08T10:50:35", "percent_change": 0.0, "prev_day_close": 17.3299999237061}, {"option": "SPY270630C00678000", "bid": 125.52, "bid_size": 214.0, "ask": 129.4, "ask_size": 214.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0018, "vega": 1.8973, "theta": -0.0568, "rho": 3.9686, "theo": 127.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.644996643066}, {"option": "SPY270630P00678000", "bid": 17.43, "bid_size": 140.0, "ask": 17.54, "ask_size": 140.0, "iv": 0.2161, "open_interest": 102.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0019, "vega": 1.9337, "theta": -0.0689, "rho": -1.1686, "theo": 17.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.02, "last_trade_time": "2026-08-21T13:09:33", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "SPY270630C00679000", "bid": 124.7, "bid_size": 215.0, "ask": 128.58, "ask_size": 215.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0018, "vega": 1.9066, "theta": -0.057, "rho": 3.9656, "theo": 127.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.819995880127}, {"option": "SPY270630P00679000", "bid": 17.58, "bid_size": 140.0, "ask": 17.68, "ask_size": 140.0, "iv": 0.2156, "open_interest": 11.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0019, "vega": 1.9435, "theta": -0.0691, "rho": -1.1781, "theo": 17.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.36, "last_trade_time": "2026-07-23T15:09:46", "percent_change": 0.0, "prev_day_close": 17.6199998855591}, {"option": "SPY270630C00680000", "bid": 123.88, "bid_size": 216.0, "ask": 127.76, "ask_size": 216.0, "iv": 0.2123, "open_interest": 33.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0018, "vega": 1.9158, "theta": -0.0573, "rho": 3.9626, "theo": 126.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.69, "last_trade_time": "2026-08-11T13:36:34", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "SPY270630P00680000", "bid": 17.73, "bid_size": 140.0, "ask": 17.83, "ask_size": 140.0, "iv": 0.2151, "open_interest": 127.0, "volume": 2.0, "delta": -0.1989, "gamma": 0.0019, "vega": 1.9532, "theta": -0.0693, "rho": -1.1868, "theo": 17.7777, "change": -0.61, "open": 17.86, "high": 17.86, "low": 17.16, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-08-28T11:33:59", "percent_change": -3.43275, "prev_day_close": 17.7699995040894}, {"option": "SPY270630C00681000", "bid": 123.06, "bid_size": 217.0, "ask": 126.94, "ask_size": 217.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0018, "vega": 1.9251, "theta": -0.0575, "rho": 3.9594, "theo": 125.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.48, "last_trade_time": "2026-06-29T14:58:17", "percent_change": 0.0, "prev_day_close": 126.185001373291}, {"option": "SPY270630P00681000", "bid": 17.88, "bid_size": 140.0, "ask": 17.98, "ask_size": 140.0, "iv": 0.2146, "open_interest": 4.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0019, "vega": 1.9628, "theta": -0.0695, "rho": -1.1952, "theo": 17.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.84, "last_trade_time": "2026-07-23T15:10:02", "percent_change": 0.0, "prev_day_close": 17.9200000762939}, {"option": "SPY270630C00682000", "bid": 122.24, "bid_size": 218.0, "ask": 126.12, "ask_size": 218.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0018, "vega": 1.9344, "theta": -0.0578, "rho": 3.9561, "theo": 124.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.360000610352}, {"option": "SPY270630P00682000", "bid": 18.03, "bid_size": 140.0, "ask": 18.13, "ask_size": 140.0, "iv": 0.214, "open_interest": 7.0, "volume": 1.0, "delta": -0.2023, "gamma": 0.002, "vega": 1.9724, "theta": -0.0698, "rho": -1.204, "theo": 18.0782, "change": 0.3, "open": 18.37, "high": 18.37, "low": 18.37, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-08-28T13:12:50", "percent_change": 1.66021, "prev_day_close": 18.0700006484985}, {"option": "SPY270630C00683000", "bid": 121.42, "bid_size": 219.0, "ask": 125.3, "ask_size": 219.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0018, "vega": 1.9437, "theta": -0.058, "rho": 3.9527, "theo": 123.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.540000915527}, {"option": "SPY270630P00683000", "bid": 18.18, "bid_size": 140.0, "ask": 18.28, "ask_size": 76.0, "iv": 0.2135, "open_interest": 232.0, "volume": 0.0, "delta": -0.204, "gamma": 0.002, "vega": 1.9825, "theta": -0.07, "rho": -1.2131, "theo": 18.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.42, "last_trade_time": "2026-08-18T15:01:14", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "SPY270630C00684000", "bid": 120.6, "bid_size": 220.0, "ask": 124.48, "ask_size": 220.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0019, "vega": 1.953, "theta": -0.0583, "rho": 3.9492, "theo": 123.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.720001220703}, {"option": "SPY270630P00684000", "bid": 18.33, "bid_size": 140.0, "ask": 18.44, "ask_size": 140.0, "iv": 0.213, "open_interest": 9.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.002, "vega": 1.9919, "theta": -0.0702, "rho": -1.2259, "theo": 18.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-08-12T14:52:28", "percent_change": 0.0, "prev_day_close": 18.3800001144409}, {"option": "SPY270630C00685000", "bid": 119.79, "bid_size": 221.0, "ask": 123.67, "ask_size": 221.0, "iv": 0.2098, "open_interest": 2.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0019, "vega": 1.9623, "theta": -0.0585, "rho": 3.9457, "theo": 122.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.92, "last_trade_time": "2026-08-12T15:02:21", "percent_change": 0.0, "prev_day_close": 122.909999847412}, {"option": "SPY270630P00685000", "bid": 18.49, "bid_size": 140.0, "ask": 18.59, "ask_size": 76.0, "iv": 0.2125, "open_interest": 33.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.002, "vega": 2.0013, "theta": -0.0704, "rho": -1.235, "theo": 18.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-08-27T11:54:58", "percent_change": 0.0, "prev_day_close": 18.5349998474121}, {"option": "SPY270630C00686000", "bid": 118.97, "bid_size": 222.0, "ask": 122.85, "ask_size": 222.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0019, "vega": 1.9716, "theta": -0.0588, "rho": 3.942, "theo": 121.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.090000152588}, {"option": "SPY270630P00686000", "bid": 18.64, "bid_size": 139.0, "ask": 18.75, "ask_size": 139.0, "iv": 0.212, "open_interest": 13.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.002, "vega": 2.0115, "theta": -0.0706, "rho": -1.2436, "theo": 18.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.78, "last_trade_time": "2026-08-27T12:27:29", "percent_change": 0.0, "prev_day_close": 18.6899995803833}, {"option": "SPY270630C00687000", "bid": 118.16, "bid_size": 223.0, "ask": 122.04, "ask_size": 223.0, "iv": 0.2089, "open_interest": 20.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0019, "vega": 1.9808, "theta": -0.059, "rho": 3.9383, "theo": 120.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.78, "last_trade_time": "2026-08-21T15:02:59", "percent_change": 0.0, "prev_day_close": 121.279998779297}, {"option": "SPY270630P00687000", "bid": 18.8, "bid_size": 139.0, "ask": 18.91, "ask_size": 139.0, "iv": 0.2115, "open_interest": 4.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.002, "vega": 2.0217, "theta": -0.0708, "rho": -1.2531, "theo": 18.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-08-21T10:41:34", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SPY270630C00688000", "bid": 117.35, "bid_size": 224.0, "ask": 121.23, "ask_size": 224.0, "iv": 0.2084, "open_interest": 2.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0019, "vega": 1.9901, "theta": -0.0592, "rho": 3.9344, "theo": 119.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.01, "last_trade_time": "2026-08-11T13:30:40", "percent_change": 0.0, "prev_day_close": 120.470001220703}, {"option": "SPY270630P00688000", "bid": 18.96, "bid_size": 139.0, "ask": 19.07, "ask_size": 139.0, "iv": 0.211, "open_interest": 4.0, "volume": 0.0, "delta": -0.213, "gamma": 0.002, "vega": 2.0321, "theta": -0.0711, "rho": -1.2633, "theo": 19.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-08-26T09:30:04", "percent_change": 0.0, "prev_day_close": 19.0100002288818}, {"option": "SPY270630C00689000", "bid": 116.54, "bid_size": 225.0, "ask": 120.42, "ask_size": 225.0, "iv": 0.2079, "open_interest": 2.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0019, "vega": 1.9993, "theta": -0.0595, "rho": 3.9305, "theo": 118.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.37, "last_trade_time": "2026-08-11T13:29:15", "percent_change": 0.0, "prev_day_close": 119.659999847412}, {"option": "SPY270630P00689000", "bid": 19.12, "bid_size": 139.0, "ask": 19.23, "ask_size": 139.0, "iv": 0.2105, "open_interest": 5.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0021, "vega": 2.0431, "theta": -0.0713, "rho": -1.2718, "theo": 19.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.49, "last_trade_time": "2026-08-03T10:56:07", "percent_change": 0.0, "prev_day_close": 19.1700000762939}, {"option": "SPY270630C00690000", "bid": 115.73, "bid_size": 226.0, "ask": 119.61, "ask_size": 226.0, "iv": 0.2074, "open_interest": 87.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.002, "vega": 2.0086, "theta": -0.0597, "rho": 3.9265, "theo": 118.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.8, "last_trade_time": "2026-08-13T15:58:23", "percent_change": 0.0, "prev_day_close": 118.850002288818}, {"option": "SPY270630P00690000", "bid": 19.28, "bid_size": 139.0, "ask": 19.39, "ask_size": 139.0, "iv": 0.2099, "open_interest": 105.0, "volume": 70.0, "delta": -0.2167, "gamma": 0.0021, "vega": 2.0538, "theta": -0.0715, "rho": -1.2801, "theo": 19.3347, "change": -0.43, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-08-28T11:44:32", "percent_change": -2.22452, "prev_day_close": 19.3299999237061}, {"option": "SPY270630C00691000", "bid": 114.92, "bid_size": 227.0, "ask": 118.8, "ask_size": 227.0, "iv": 0.2069, "open_interest": 10.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.002, "vega": 2.0177, "theta": -0.0599, "rho": 3.9224, "theo": 117.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.89, "last_trade_time": "2026-08-11T13:56:25", "percent_change": 0.0, "prev_day_close": 118.044998168945}, {"option": "SPY270630P00691000", "bid": 19.45, "bid_size": 75.0, "ask": 19.55, "ask_size": 75.0, "iv": 0.2095, "open_interest": 22.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0021, "vega": 2.0644, "theta": -0.0717, "rho": -1.2893, "theo": 19.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.72, "last_trade_time": "2026-07-29T11:53:24", "percent_change": 0.0, "prev_day_close": 19.4949998855591}, {"option": "SPY270630C00692000", "bid": 114.15, "bid_size": 10.0, "ask": 117.99, "ask_size": 228.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.002, "vega": 2.0269, "theta": -0.0602, "rho": 3.9183, "theo": 116.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.240001678467}, {"option": "SPY270630P00692000", "bid": 19.61, "bid_size": 139.0, "ask": 19.72, "ask_size": 139.0, "iv": 0.2089, "open_interest": 4.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0021, "vega": 2.0749, "theta": -0.0719, "rho": -1.298, "theo": 19.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.97, "last_trade_time": "2026-08-20T10:27:35", "percent_change": 0.0, "prev_day_close": 19.6599998474121}, {"option": "SPY270630C00693000", "bid": 113.31, "bid_size": 229.0, "ask": 117.19, "ask_size": 229.0, "iv": 0.206, "open_interest": 16.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.002, "vega": 2.036, "theta": -0.0604, "rho": 3.9141, "theo": 115.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.3, "last_trade_time": "2026-08-11T13:56:51", "percent_change": 0.0, "prev_day_close": 116.439998626709}, {"option": "SPY270630P00693000", "bid": 19.78, "bid_size": 75.0, "ask": 19.89, "ask_size": 139.0, "iv": 0.2084, "open_interest": 13.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0021, "vega": 2.0852, "theta": -0.0721, "rho": -1.3094, "theo": 19.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-08-18T15:59:43", "percent_change": 0.0, "prev_day_close": 19.8299999237061}, {"option": "SPY270630C00694000", "bid": 112.56, "bid_size": 10.0, "ask": 116.39, "ask_size": 230.0, "iv": 0.2056, "open_interest": 17.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.002, "vega": 2.045, "theta": -0.0606, "rho": 3.9099, "theo": 114.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.67, "last_trade_time": "2026-08-11T14:27:55", "percent_change": 0.0, "prev_day_close": 115.630001068115}, {"option": "SPY270630P00694000", "bid": 19.94, "bid_size": 138.0, "ask": 20.05, "ask_size": 74.0, "iv": 0.2079, "open_interest": 37.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0021, "vega": 2.094, "theta": -0.0723, "rho": -1.3253, "theo": 19.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.34, "last_trade_time": "2026-08-20T10:27:35", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SPY270630C00695000", "bid": 111.74, "bid_size": 10.0, "ask": 115.59, "ask_size": 231.0, "iv": 0.2051, "open_interest": 163.0, "volume": 2.0, "delta": 0.7876, "gamma": 0.002, "vega": 2.054, "theta": -0.0608, "rho": 3.9056, "theo": 114.1323, "change": -0.63, "open": 114.2, "high": 114.2, "low": 114.2, "tick": "no_change", "last_trade_price": 114.2, "last_trade_time": "2026-08-28T12:23:42", "percent_change": -0.548635, "prev_day_close": 114.829998016357}, {"option": "SPY270630P00695000", "bid": 20.11, "bid_size": 138.0, "ask": 20.22, "ask_size": 74.0, "iv": 0.2074, "open_interest": 26.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0022, "vega": 2.1029, "theta": -0.0725, "rho": -1.3343, "theo": 20.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.46, "last_trade_time": "2026-08-20T10:26:40", "percent_change": 0.0, "prev_day_close": 20.164999961853}, {"option": "SPY270630C00696000", "bid": 110.91, "bid_size": 232.0, "ask": 114.79, "ask_size": 232.0, "iv": 0.2045, "open_interest": 65.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.002, "vega": 2.0629, "theta": -0.0611, "rho": 3.9014, "theo": 113.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.31, "last_trade_time": "2026-08-11T16:09:04", "percent_change": 0.0, "prev_day_close": 114.029998779297}, {"option": "SPY270630P00696000", "bid": 20.28, "bid_size": 138.0, "ask": 20.4, "ask_size": 138.0, "iv": 0.2069, "open_interest": 3.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0022, "vega": 2.1115, "theta": -0.0728, "rho": -1.3421, "theo": 20.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.67, "last_trade_time": "2026-08-20T10:26:53", "percent_change": 0.0, "prev_day_close": 20.335000038147}, {"option": "SPY270630C00697000", "bid": 110.14, "bid_size": 10.0, "ask": 113.99, "ask_size": 233.0, "iv": 0.2041, "open_interest": 57.0, "volume": 0.0, "delta": 0.784, "gamma": 0.002, "vega": 2.0718, "theta": -0.0613, "rho": 3.897, "theo": 112.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.31, "last_trade_time": "2026-08-27T11:19:20", "percent_change": 0.0, "prev_day_close": 113.274997711182}, {"option": "SPY270630P00697000", "bid": 20.46, "bid_size": 74.0, "ask": 20.57, "ask_size": 138.0, "iv": 0.2064, "open_interest": 19.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0022, "vega": 2.1211, "theta": -0.073, "rho": -1.3521, "theo": 20.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.83, "last_trade_time": "2026-08-20T10:26:06", "percent_change": 0.0, "prev_day_close": 20.5100002288818}, {"option": "SPY270630C00698000", "bid": 109.31, "bid_size": 234.0, "ask": 113.19, "ask_size": 234.0, "iv": 0.2036, "open_interest": 25.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0021, "vega": 2.0805, "theta": -0.0615, "rho": 3.8927, "theo": 111.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.09, "last_trade_time": "2026-08-11T15:40:21", "percent_change": 0.0, "prev_day_close": 112.439998626709}, {"option": "SPY270630P00698000", "bid": 20.63, "bid_size": 138.0, "ask": 20.74, "ask_size": 138.0, "iv": 0.2058, "open_interest": 9.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0022, "vega": 2.1308, "theta": -0.0732, "rho": -1.3613, "theo": 20.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.58, "last_trade_time": "2026-08-24T12:45:49", "percent_change": 0.0, "prev_day_close": 20.6849994659424}, {"option": "SPY270630C00699000", "bid": 108.51, "bid_size": 235.0, "ask": 112.39, "ask_size": 235.0, "iv": 0.203, "open_interest": 3.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0021, "vega": 2.0892, "theta": -0.0617, "rho": 3.8884, "theo": 110.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.23, "last_trade_time": "2026-08-11T15:40:32", "percent_change": 0.0, "prev_day_close": 111.639999389648}, {"option": "SPY270630P00699000", "bid": 20.8, "bid_size": 138.0, "ask": 20.92, "ask_size": 138.0, "iv": 0.2054, "open_interest": 7.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0022, "vega": 2.1407, "theta": -0.0734, "rho": -1.3694, "theo": 20.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-08-24T10:06:55", "percent_change": 0.0, "prev_day_close": 20.8599996566772}, {"option": "SPY270630C00700000", "bid": 107.76, "bid_size": 10.0, "ask": 111.6, "ask_size": 236.0, "iv": 0.2027, "open_interest": 38.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0021, "vega": 2.0979, "theta": -0.062, "rho": 3.8841, "theo": 110.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.8, "last_trade_time": "2026-08-24T14:38:51", "percent_change": 0.0, "prev_day_close": 110.850002288818}, {"option": "SPY270630P00700000", "bid": 20.98, "bid_size": 138.0, "ask": 21.1, "ask_size": 138.0, "iv": 0.2048, "open_interest": 276.0, "volume": 11.0, "delta": -0.2361, "gamma": 0.0022, "vega": 2.1513, "theta": -0.0736, "rho": -1.3763, "theo": 21.0418, "change": 0.22, "open": 20.26, "high": 21.26, "low": 20.22, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-08-28T12:28:32", "percent_change": 1.04563, "prev_day_close": 21.039999961853}, {"option": "SPY270630C00701000", "bid": 106.93, "bid_size": 237.0, "ask": 110.81, "ask_size": 237.0, "iv": 0.2021, "open_interest": 15.0, "volume": 1.0, "delta": 0.7766, "gamma": 0.0021, "vega": 2.1065, "theta": -0.0622, "rho": 3.8798, "theo": 109.3273, "change": 0.94, "open": 111.0, "high": 111.0, "low": 111.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-08-28T12:06:27", "percent_change": 0.854078, "prev_day_close": 110.060001373291}, {"option": "SPY270630P00701000", "bid": 21.16, "bid_size": 138.0, "ask": 21.28, "ask_size": 138.0, "iv": 0.2043, "open_interest": 15.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0023, "vega": 2.1613, "theta": -0.0738, "rho": -1.3867, "theo": 21.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.39, "last_trade_time": "2026-08-21T10:17:07", "percent_change": 0.0, "prev_day_close": 21.2200002670288}, {"option": "SPY270630C00702000", "bid": 106.17, "bid_size": 10.0, "ask": 110.01, "ask_size": 238.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0021, "vega": 2.1165, "theta": -0.0624, "rho": 3.8754, "theo": 108.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.264999389648}, {"option": "SPY270630P00702000", "bid": 21.34, "bid_size": 136.0, "ask": 21.46, "ask_size": 136.0, "iv": 0.2038, "open_interest": 9.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0023, "vega": 2.1702, "theta": -0.074, "rho": -1.4001, "theo": 21.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-08-21T10:24:34", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "SPY270630C00703000", "bid": 105.38, "bid_size": 10.0, "ask": 109.22, "ask_size": 239.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0021, "vega": 2.1282, "theta": -0.0626, "rho": 3.8711, "theo": 107.7355, "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": 108.470001220703}, {"option": "SPY270630P00703000", "bid": 21.52, "bid_size": 136.0, "ask": 21.64, "ask_size": 136.0, "iv": 0.2033, "open_interest": 5.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0023, "vega": 2.1796, "theta": -0.0742, "rho": -1.4082, "theo": 21.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-21T10:35:51", "percent_change": 0.0, "prev_day_close": 21.5799999237061}, {"option": "SPY270630C00704000", "bid": 104.55, "bid_size": 240.0, "ask": 108.43, "ask_size": 240.0, "iv": 0.2007, "open_interest": 6.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0022, "vega": 2.1399, "theta": -0.0628, "rho": 3.8668, "theo": 106.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.02, "last_trade_time": "2026-08-12T12:01:39", "percent_change": 0.0, "prev_day_close": 107.680000305176}, {"option": "SPY270630P00704000", "bid": 21.71, "bid_size": 74.0, "ask": 21.82, "ask_size": 136.0, "iv": 0.2028, "open_interest": 252.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0023, "vega": 2.1891, "theta": -0.0744, "rho": -1.4159, "theo": 21.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-08-18T16:10:57", "percent_change": 0.0, "prev_day_close": 21.7650003433228}, {"option": "SPY270630C00705000", "bid": 103.8, "bid_size": 10.0, "ask": 107.65, "ask_size": 241.0, "iv": 0.2003, "open_interest": 6.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0022, "vega": 2.1519, "theta": -0.063, "rho": 3.8624, "theo": 106.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.25, "last_trade_time": "2026-08-12T12:00:58", "percent_change": 0.0, "prev_day_close": 106.899997711182}, {"option": "SPY270630P00705000", "bid": 21.89, "bid_size": 136.0, "ask": 22.01, "ask_size": 136.0, "iv": 0.2023, "open_interest": 20.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0023, "vega": 2.1981, "theta": -0.0746, "rho": -1.4228, "theo": 21.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-08-27T14:20:41", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SPY270630C00706000", "bid": 102.98, "bid_size": 243.0, "ask": 106.86, "ask_size": 243.0, "iv": 0.1997, "open_interest": 40.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0022, "vega": 2.164, "theta": -0.0632, "rho": 3.8581, "theo": 105.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.46, "last_trade_time": "2026-08-12T12:02:42", "percent_change": 0.0, "prev_day_close": 106.110000610352}, {"option": "SPY270630P00706000", "bid": 22.08, "bid_size": 136.0, "ask": 22.2, "ask_size": 136.0, "iv": 0.2018, "open_interest": 2.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0024, "vega": 2.2067, "theta": -0.0748, "rho": -1.4322, "theo": 22.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-08-18T16:01:41", "percent_change": 0.0, "prev_day_close": 22.1400003433228}, {"option": "SPY270630C00707000", "bid": 102.19, "bid_size": 244.0, "ask": 106.07, "ask_size": 244.0, "iv": 0.1992, "open_interest": 25.0, "volume": 1.0, "delta": 0.7652, "gamma": 0.0022, "vega": 2.1762, "theta": -0.0635, "rho": 3.8537, "theo": 104.567, "change": 2.67, "open": 108.0, "high": 108.0, "low": 108.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-08-28T11:40:29", "percent_change": 2.53489, "prev_day_close": 105.329998016357}, {"option": "SPY270630P00707000", "bid": 22.27, "bid_size": 74.0, "ask": 22.39, "ask_size": 136.0, "iv": 0.2013, "open_interest": 10.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0024, "vega": 2.2155, "theta": -0.075, "rho": -1.4428, "theo": 22.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-08-17T15:32:52", "percent_change": 0.0, "prev_day_close": 22.3299999237061}, {"option": "SPY270630C00708000", "bid": 101.41, "bid_size": 245.0, "ask": 105.29, "ask_size": 245.0, "iv": 0.1988, "open_interest": 14.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0022, "vega": 2.1857, "theta": -0.0636, "rho": 3.8462, "theo": 103.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.79, "last_trade_time": "2026-08-12T12:03:32", "percent_change": 0.0, "prev_day_close": 104.540000915527}, {"option": "SPY270630P00708000", "bid": 22.46, "bid_size": 74.0, "ask": 22.58, "ask_size": 136.0, "iv": 0.2008, "open_interest": 2.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0024, "vega": 2.2244, "theta": -0.0752, "rho": -1.4536, "theo": 22.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-08-26T15:47:07", "percent_change": 0.0, "prev_day_close": 22.5199995040894}, {"option": "SPY270630C00709000", "bid": 100.67, "bid_size": 10.0, "ask": 104.51, "ask_size": 246.0, "iv": 0.1984, "open_interest": 39.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0022, "vega": 2.1949, "theta": -0.0638, "rho": 3.8403, "theo": 102.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-08-12T12:11:07", "percent_change": 0.0, "prev_day_close": 103.759998321533}, {"option": "SPY270630P00709000", "bid": 22.65, "bid_size": 136.0, "ask": 22.77, "ask_size": 136.0, "iv": 0.2002, "open_interest": 5.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0024, "vega": 2.2336, "theta": -0.0754, "rho": -1.4638, "theo": 22.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.76, "last_trade_time": "2026-08-26T15:47:08", "percent_change": 0.0, "prev_day_close": 22.710000038147}, {"option": "SPY270630C00710000", "bid": 99.89, "bid_size": 10.0, "ask": 103.73, "ask_size": 247.0, "iv": 0.1979, "open_interest": 9.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0022, "vega": 2.2042, "theta": -0.064, "rho": 3.8343, "theo": 102.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.36, "last_trade_time": "2026-08-12T12:26:17", "percent_change": 0.0, "prev_day_close": 102.979999542236}, {"option": "SPY270630P00710000", "bid": 22.84, "bid_size": 135.0, "ask": 22.96, "ask_size": 135.0, "iv": 0.1997, "open_interest": 1304.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0024, "vega": 2.2431, "theta": -0.0755, "rho": -1.4738, "theo": 22.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.99, "last_trade_time": "2026-08-26T15:52:28", "percent_change": 0.0, "prev_day_close": 22.9050006866455}, {"option": "SPY270630C00711000", "bid": 99.07, "bid_size": 248.0, "ask": 102.95, "ask_size": 248.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0023, "vega": 2.2134, "theta": -0.0642, "rho": 3.8282, "theo": 101.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "SPY270630P00711000", "bid": 23.04, "bid_size": 135.0, "ask": 23.16, "ask_size": 135.0, "iv": 0.1992, "open_interest": 2.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0024, "vega": 2.2524, "theta": -0.0757, "rho": -1.4831, "theo": 23.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-08-26T15:52:40", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "SPY270630C00712000", "bid": 98.3, "bid_size": 249.0, "ask": 102.18, "ask_size": 249.0, "iv": 0.1969, "open_interest": 1.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0023, "vega": 2.2226, "theta": -0.0644, "rho": 3.822, "theo": 100.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.37, "last_trade_time": "2026-08-20T14:38:19", "percent_change": 0.0, "prev_day_close": 101.430000305176}, {"option": "SPY270630P00712000", "bid": 23.24, "bid_size": 73.0, "ask": 23.36, "ask_size": 135.0, "iv": 0.1987, "open_interest": 81.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0025, "vega": 2.2617, "theta": -0.0759, "rho": -1.4942, "theo": 23.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.38, "last_trade_time": "2026-08-26T15:50:32", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SPY270630C00713000", "bid": 97.52, "bid_size": 250.0, "ask": 101.4, "ask_size": 250.0, "iv": 0.1964, "open_interest": 2.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0023, "vega": 2.2317, "theta": -0.0646, "rho": 3.8157, "theo": 99.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.49, "last_trade_time": "2026-08-25T12:47:53", "percent_change": 0.0, "prev_day_close": 100.654998779297}, {"option": "SPY270630P00713000", "bid": 23.43, "bid_size": 135.0, "ask": 23.56, "ask_size": 135.0, "iv": 0.1982, "open_interest": 1.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0025, "vega": 2.2712, "theta": -0.0761, "rho": -1.5014, "theo": 23.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.58, "last_trade_time": "2026-08-26T15:51:09", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SPY270630C00714000", "bid": 96.79, "bid_size": 10.0, "ask": 100.63, "ask_size": 252.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0023, "vega": 2.2409, "theta": -0.0648, "rho": 3.8092, "theo": 99.0965, "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": 99.8800010681152}, {"option": "SPY270630P00714000", "bid": 23.64, "bid_size": 73.0, "ask": 23.76, "ask_size": 135.0, "iv": 0.1977, "open_interest": 2.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0025, "vega": 2.2811, "theta": -0.0763, "rho": -1.5146, "theo": 23.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.83, "last_trade_time": "2026-08-26T15:52:28", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SPY270630C00715000", "bid": 95.98, "bid_size": 253.0, "ask": 99.86, "ask_size": 253.0, "iv": 0.1954, "open_interest": 6.0, "volume": 1.0, "delta": 0.749, "gamma": 0.0023, "vega": 2.25, "theta": -0.065, "rho": 3.8026, "theo": 98.3211, "change": 3.77, "open": 102.88, "high": 102.88, "low": 102.88, "tick": "up", "last_trade_price": 102.88, "last_trade_time": "2026-08-28T11:06:13", "percent_change": 3.80385, "prev_day_close": 99.1100006103516}, {"option": "SPY270630P00715000", "bid": 23.84, "bid_size": 135.0, "ask": 23.96, "ask_size": 73.0, "iv": 0.1972, "open_interest": 65.0, "volume": 3.0, "delta": -0.2686, "gamma": 0.0025, "vega": 2.2913, "theta": -0.0765, "rho": -1.5244, "theo": 23.9015, "change": 0.05, "open": 24.06, "high": 24.06, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-28T16:11:00", "percent_change": 0.209203, "prev_day_close": 23.9000005722046}, {"option": "SPY270630C00716000", "bid": 95.21, "bid_size": 254.0, "ask": 99.09, "ask_size": 254.0, "iv": 0.1949, "open_interest": 20.0, "volume": 1.0, "delta": 0.7469, "gamma": 0.0023, "vega": 2.2592, "theta": -0.0652, "rho": 3.796, "theo": 97.5472, "change": 3.82, "open": 102.16, "high": 102.16, "low": 102.16, "tick": "down", "last_trade_price": 102.16, "last_trade_time": "2026-08-28T11:06:13", "percent_change": 3.88448, "prev_day_close": 98.3400001525879}, {"option": "SPY270630P00716000", "bid": 24.04, "bid_size": 135.0, "ask": 24.17, "ask_size": 135.0, "iv": 0.1967, "open_interest": 1.0, "volume": 1.0, "delta": -0.271, "gamma": 0.0025, "vega": 2.3009, "theta": -0.0767, "rho": -1.5335, "theo": 24.1058, "change": -0.01, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-28T15:23:29", "percent_change": -0.0414751, "prev_day_close": 24.1099996566772}, {"option": "SPY270630C00717000", "bid": 94.44, "bid_size": 255.0, "ask": 98.32, "ask_size": 255.0, "iv": 0.1945, "open_interest": 4.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0024, "vega": 2.2682, "theta": -0.0654, "rho": 3.7891, "theo": 96.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.83, "last_trade_time": "2026-08-10T14:38:41", "percent_change": 0.0, "prev_day_close": 97.5699996948242}, {"option": "SPY270630P00717000", "bid": 24.25, "bid_size": 135.0, "ask": 24.38, "ask_size": 135.0, "iv": 0.1962, "open_interest": 1.0, "volume": 1.0, "delta": -0.2733, "gamma": 0.0026, "vega": 2.3103, "theta": -0.0768, "rho": -1.5438, "theo": 24.3121, "change": 0.025, "open": 24.34, "high": 24.34, "low": 24.34, "tick": "down", "last_trade_price": 24.34, "last_trade_time": "2026-08-28T15:10:25", "percent_change": 0.102815, "prev_day_close": 24.3150005340576}, {"option": "SPY270630C00718000", "bid": 93.67, "bid_size": 256.0, "ask": 97.55, "ask_size": 256.0, "iv": 0.194, "open_interest": 41.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0024, "vega": 2.2773, "theta": -0.0656, "rho": 3.7822, "theo": 96.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.07, "last_trade_time": "2026-08-10T14:37:31", "percent_change": 0.0, "prev_day_close": 96.810001373291}, {"option": "SPY270630P00718000", "bid": 24.46, "bid_size": 135.0, "ask": 24.59, "ask_size": 135.0, "iv": 0.1957, "open_interest": 1.0, "volume": 1.0, "delta": -0.2757, "gamma": 0.0026, "vega": 2.3192, "theta": -0.077, "rho": -1.5594, "theo": 24.5209, "change": 0.075, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-28T15:10:48", "percent_change": 0.305812, "prev_day_close": 24.5249996185303}, {"option": "SPY270630C00719000", "bid": 92.91, "bid_size": 258.0, "ask": 96.79, "ask_size": 258.0, "iv": 0.1935, "open_interest": 3.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0024, "vega": 2.2863, "theta": -0.0657, "rho": 3.7752, "theo": 95.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.44, "last_trade_time": "2026-08-10T14:40:06", "percent_change": 0.0, "prev_day_close": 96.0400009155274}, {"option": "SPY270630P00719000", "bid": 24.67, "bid_size": 134.0, "ask": 24.8, "ask_size": 134.0, "iv": 0.1952, "open_interest": 0.0, "volume": 1.0, "delta": -0.278, "gamma": 0.0026, "vega": 2.3294, "theta": -0.0772, "rho": -1.5703, "theo": 24.7314, "change": 0.015, "open": 24.75, "high": 24.75, "low": 24.75, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-08-28T15:47:54", "percent_change": 0.0606403, "prev_day_close": 24.7350006103516}, {"option": "SPY270630C00720000", "bid": 92.18, "bid_size": 10.0, "ask": 96.03, "ask_size": 259.0, "iv": 0.1931, "open_interest": 37.0, "volume": 1.0, "delta": 0.7384, "gamma": 0.0024, "vega": 2.2952, "theta": -0.0659, "rho": 3.7681, "theo": 94.4674, "change": -0.17, "open": 94.41, "high": 94.41, "low": 94.41, "tick": "down", "last_trade_price": 94.41, "last_trade_time": "2026-08-28T14:01:38", "percent_change": -0.179744, "prev_day_close": 94.5800018310547}, {"option": "SPY270630P00720000", "bid": 24.88, "bid_size": 134.0, "ask": 25.01, "ask_size": 134.0, "iv": 0.1947, "open_interest": 64.0, "volume": 3.0, "delta": -0.2804, "gamma": 0.0026, "vega": 2.3401, "theta": -0.0774, "rho": -1.5792, "theo": 24.9434, "change": -0.045, "open": 24.65, "high": 24.9, "low": 23.95, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-28T15:28:58", "percent_change": -0.180396, "prev_day_close": 24.9449996948242}, {"option": "SPY270630C00721000", "bid": 91.38, "bid_size": 260.0, "ask": 95.26, "ask_size": 260.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0024, "vega": 2.3041, "theta": -0.0661, "rho": 3.7609, "theo": 93.7015, "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": 94.5200004577637}, {"option": "SPY270630P00721000", "bid": 25.1, "bid_size": 72.0, "ask": 25.23, "ask_size": 134.0, "iv": 0.1942, "open_interest": 250.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0026, "vega": 2.3505, "theta": -0.0775, "rho": -1.5889, "theo": 25.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.13, "last_trade_time": "2026-07-30T09:34:14", "percent_change": 0.0, "prev_day_close": 25.164999961853}, {"option": "SPY270630C00722000", "bid": 90.62, "bid_size": 261.0, "ask": 94.5, "ask_size": 261.0, "iv": 0.192, "open_interest": 9.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0024, "vega": 2.3129, "theta": -0.0662, "rho": 3.7536, "theo": 92.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.63, "last_trade_time": "2026-08-20T14:40:11", "percent_change": 0.0, "prev_day_close": 93.7599983215332}, {"option": "SPY270630P00722000", "bid": 25.31, "bid_size": 134.0, "ask": 25.44, "ask_size": 134.0, "iv": 0.1937, "open_interest": 0.0, "volume": 170.0, "delta": -0.2853, "gamma": 0.0027, "vega": 2.3592, "theta": -0.0777, "rho": -1.6079, "theo": 25.3745, "change": 0.43, "open": 25.81, "high": 25.81, "low": 25.81, "tick": "no_change", "last_trade_price": 25.81, "last_trade_time": "2026-08-28T13:13:44", "percent_change": 1.69425, "prev_day_close": 25.3800001144409}, {"option": "SPY270630C00723000", "bid": 89.87, "bid_size": 263.0, "ask": 93.75, "ask_size": 263.0, "iv": 0.1916, "open_interest": 9.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0024, "vega": 2.3216, "theta": -0.0664, "rho": 3.7463, "theo": 92.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.46, "last_trade_time": "2026-08-11T15:47:39", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "SPY270630P00723000", "bid": 25.53, "bid_size": 134.0, "ask": 25.66, "ask_size": 134.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0027, "vega": 2.3665, "theta": -0.0779, "rho": -1.6161, "theo": 25.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5949993133545}, {"option": "SPY270630C00724000", "bid": 89.14, "bid_size": 10.0, "ask": 92.99, "ask_size": 264.0, "iv": 0.1911, "open_interest": 14.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0025, "vega": 2.3302, "theta": -0.0666, "rho": 3.7389, "theo": 91.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.71, "last_trade_time": "2026-08-11T15:47:23", "percent_change": 0.0, "prev_day_close": 92.2400016784668}, {"option": "SPY270630P00724000", "bid": 25.75, "bid_size": 134.0, "ask": 25.88, "ask_size": 134.0, "iv": 0.1927, "open_interest": 3.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0027, "vega": 2.3746, "theta": -0.078, "rho": -1.6243, "theo": 25.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.75, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 25.8200006484985}, {"option": "SPY270630C00725000", "bid": 88.35, "bid_size": 265.0, "ask": 92.23, "ask_size": 265.0, "iv": 0.1906, "open_interest": 7.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0025, "vega": 2.3388, "theta": -0.0667, "rho": 3.7316, "theo": 90.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.01, "last_trade_time": "2026-08-18T10:35:15", "percent_change": 0.0, "prev_day_close": 91.4900016784668}, {"option": "SPY270630P00725000", "bid": 25.97, "bid_size": 134.0, "ask": 26.11, "ask_size": 134.0, "iv": 0.1922, "open_interest": 17.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0027, "vega": 2.383, "theta": -0.0782, "rho": -1.6317, "theo": 26.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-08-27T09:44:04", "percent_change": 0.0, "prev_day_close": 26.0450000762939}, {"option": "SPY270630C00726000", "bid": 87.63, "bid_size": 10.0, "ask": 91.48, "ask_size": 266.0, "iv": 0.1902, "open_interest": 10.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0025, "vega": 2.3472, "theta": -0.0669, "rho": 3.7242, "theo": 89.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.13, "last_trade_time": "2026-08-25T15:24:02", "percent_change": 0.0, "prev_day_close": 90.7299995422363}, {"option": "SPY270630P00726000", "bid": 26.2, "bid_size": 134.0, "ask": 26.33, "ask_size": 134.0, "iv": 0.1916, "open_interest": 1.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0027, "vega": 2.392, "theta": -0.0784, "rho": -1.6424, "theo": 26.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.73, "last_trade_time": "2026-08-03T11:38:31", "percent_change": 0.0, "prev_day_close": 26.2649993896484}, {"option": "SPY270630C00727000", "bid": 86.85, "bid_size": 268.0, "ask": 90.73, "ask_size": 268.0, "iv": 0.1896, "open_interest": 4.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0025, "vega": 2.3556, "theta": -0.0671, "rho": 3.7167, "theo": 89.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.65, "last_trade_time": "2026-08-11T15:44:43", "percent_change": 0.0, "prev_day_close": 89.9799995422363}, {"option": "SPY270630P00727000", "bid": 26.42, "bid_size": 133.0, "ask": 26.56, "ask_size": 133.0, "iv": 0.1911, "open_interest": 10.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0028, "vega": 2.4018, "theta": -0.0786, "rho": -1.6512, "theo": 26.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.03, "last_trade_time": "2026-08-10T10:06:15", "percent_change": 0.0, "prev_day_close": 26.4949998855591}, {"option": "SPY270630C00728000", "bid": 86.1, "bid_size": 269.0, "ask": 89.98, "ask_size": 269.0, "iv": 0.1892, "open_interest": 5.0, "volume": 2.0, "delta": 0.7206, "gamma": 0.0025, "vega": 2.3639, "theta": -0.0672, "rho": 3.7093, "theo": 88.3861, "change": -0.78, "open": 88.37, "high": 88.45, "low": 88.37, "tick": "up", "last_trade_price": 88.45, "last_trade_time": "2026-08-28T14:07:07", "percent_change": -0.874145, "prev_day_close": 89.2299995422363}, {"option": "SPY270630P00728000", "bid": 26.65, "bid_size": 133.0, "ask": 26.79, "ask_size": 133.0, "iv": 0.1906, "open_interest": 3.0, "volume": 3.0, "delta": -0.3004, "gamma": 0.0028, "vega": 2.4112, "theta": -0.0787, "rho": -1.6612, "theo": 26.7188, "change": -0.97, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-08-28T10:53:49", "percent_change": -3.63024, "prev_day_close": 26.7200002670288}, {"option": "SPY270630C00729000", "bid": 85.35, "bid_size": 270.0, "ask": 89.23, "ask_size": 270.0, "iv": 0.1887, "open_interest": 1.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0026, "vega": 2.372, "theta": -0.0674, "rho": 3.7019, "theo": 87.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-08-11T15:43:51", "percent_change": 0.0, "prev_day_close": 88.4799995422363}, {"option": "SPY270630P00729000", "bid": 26.88, "bid_size": 133.0, "ask": 27.02, "ask_size": 133.0, "iv": 0.1901, "open_interest": 1.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0028, "vega": 2.4205, "theta": -0.0789, "rho": -1.6746, "theo": 26.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-07-20T15:12:30", "percent_change": 0.0, "prev_day_close": 26.9549999237061}, {"option": "SPY270630C00730000", "bid": 84.6, "bid_size": 272.0, "ask": 88.48, "ask_size": 272.0, "iv": 0.1882, "open_interest": 7.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0026, "vega": 2.3801, "theta": -0.0675, "rho": 3.6946, "theo": 86.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.48, "last_trade_time": "2026-08-11T15:43:29", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "SPY270630P00730000", "bid": 27.12, "bid_size": 72.0, "ask": 27.25, "ask_size": 133.0, "iv": 0.1897, "open_interest": 1192.0, "volume": 2.0, "delta": -0.3057, "gamma": 0.0028, "vega": 2.4287, "theta": -0.079, "rho": -1.6864, "theo": 27.1848, "change": -0.875, "open": 26.55, "high": 26.55, "low": 26.31, "tick": "down", "last_trade_price": 26.31, "last_trade_time": "2026-08-28T11:17:06", "percent_change": -3.21868, "prev_day_close": 27.1849994659424}, {"option": "SPY270630C00731000", "bid": 83.86, "bid_size": 273.0, "ask": 87.74, "ask_size": 273.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0026, "vega": 2.3908, "theta": -0.0677, "rho": 3.6872, "theo": 86.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.17, "last_trade_time": "2026-07-02T12:08:18", "percent_change": 0.0, "prev_day_close": 87.0099983215332}, {"option": "SPY270630P00731000", "bid": 27.35, "bid_size": 133.0, "ask": 27.49, "ask_size": 133.0, "iv": 0.1891, "open_interest": 278.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0028, "vega": 2.4363, "theta": -0.0792, "rho": -1.6974, "theo": 27.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.84, "last_trade_time": "2026-07-30T15:53:20", "percent_change": 0.0, "prev_day_close": 27.4199991226196}, {"option": "SPY270630C00732000", "bid": 83.11, "bid_size": 275.0, "ask": 86.99, "ask_size": 275.0, "iv": 0.1872, "open_interest": 3.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0026, "vega": 2.4021, "theta": -0.0678, "rho": 3.6798, "theo": 85.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.6, "last_trade_time": "2026-08-20T14:42:07", "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "SPY270630P00732000", "bid": 27.59, "bid_size": 133.0, "ask": 27.73, "ask_size": 133.0, "iv": 0.1886, "open_interest": 147.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0029, "vega": 2.4436, "theta": -0.0794, "rho": -1.7097, "theo": 27.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.79, "last_trade_time": "2026-08-20T15:24:26", "percent_change": 0.0, "prev_day_close": 27.6600008010864}, {"option": "SPY270630C00733000", "bid": 82.38, "bid_size": 276.0, "ask": 86.26, "ask_size": 276.0, "iv": 0.1868, "open_interest": 2.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0026, "vega": 2.4135, "theta": -0.068, "rho": 3.6724, "theo": 84.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.96, "last_trade_time": "2026-07-29T12:25:10", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "SPY270630P00733000", "bid": 27.83, "bid_size": 72.0, "ask": 27.97, "ask_size": 133.0, "iv": 0.1881, "open_interest": 6.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0029, "vega": 2.4514, "theta": -0.0795, "rho": -1.7215, "theo": 27.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.44, "last_trade_time": "2026-07-21T09:38:26", "percent_change": 0.0, "prev_day_close": 27.8950004577637}, {"option": "SPY270630C00734000", "bid": 81.67, "bid_size": 10.0, "ask": 85.52, "ask_size": 277.0, "iv": 0.1864, "open_interest": 9.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0026, "vega": 2.425, "theta": -0.0681, "rho": 3.6651, "theo": 83.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.33, "last_trade_time": "2026-08-11T11:23:23", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "SPY270630P00734000", "bid": 28.07, "bid_size": 133.0, "ask": 28.21, "ask_size": 133.0, "iv": 0.1877, "open_interest": 172.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0029, "vega": 2.4591, "theta": -0.0796, "rho": -1.7284, "theo": 28.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.31, "last_trade_time": "2026-08-20T15:24:26", "percent_change": 0.0, "prev_day_close": 28.1450004577637}, {"option": "SPY270630C00735000", "bid": 80.9, "bid_size": 279.0, "ask": 84.78, "ask_size": 279.0, "iv": 0.1858, "open_interest": 28.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0027, "vega": 2.4342, "theta": -0.0682, "rho": 3.6557, "theo": 83.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-27T09:53:14", "percent_change": 0.0, "prev_day_close": 84.0500030517578}, {"option": "SPY270630P00735000", "bid": 28.31, "bid_size": 133.0, "ask": 28.45, "ask_size": 133.0, "iv": 0.1871, "open_interest": 240.0, "volume": 1.0, "delta": -0.3191, "gamma": 0.0029, "vega": 2.4667, "theta": -0.0798, "rho": -1.7392, "theo": 28.3868, "change": -0.045, "open": 28.34, "high": 28.34, "low": 28.34, "tick": "down", "last_trade_price": 28.34, "last_trade_time": "2026-08-28T15:38:46", "percent_change": -0.158535, "prev_day_close": 28.3850002288818}, {"option": "SPY270630C00736000", "bid": 80.2, "bid_size": 10.0, "ask": 84.05, "ask_size": 280.0, "iv": 0.1854, "open_interest": 4.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0027, "vega": 2.4426, "theta": -0.0684, "rho": 3.6467, "theo": 82.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-27T09:52:39", "percent_change": 0.0, "prev_day_close": 83.3449974060059}, {"option": "SPY270630P00736000", "bid": 28.56, "bid_size": 132.0, "ask": 28.7, "ask_size": 132.0, "iv": 0.1866, "open_interest": 155.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.003, "vega": 2.4738, "theta": -0.0799, "rho": -1.743, "theo": 28.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.83, "last_trade_time": "2026-08-20T15:24:26", "percent_change": 0.0, "prev_day_close": 28.6350002288818}, {"option": "SPY270630C00737000", "bid": 79.44, "bid_size": 282.0, "ask": 83.32, "ask_size": 282.0, "iv": 0.1849, "open_interest": 5.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0027, "vega": 2.4509, "theta": -0.0685, "rho": 3.6376, "theo": 81.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-14T15:59:51", "percent_change": 0.0, "prev_day_close": 82.6300010681152}, {"option": "SPY270630P00737000", "bid": 28.81, "bid_size": 71.0, "ask": 28.95, "ask_size": 132.0, "iv": 0.1861, "open_interest": 3.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.003, "vega": 2.4816, "theta": -0.0801, "rho": -1.7549, "theo": 28.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-07-24T15:17:01", "percent_change": 0.0, "prev_day_close": 28.8800001144409}, {"option": "SPY270630C00738000", "bid": 78.74, "bid_size": 10.0, "ask": 82.59, "ask_size": 283.0, "iv": 0.1844, "open_interest": 10.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0027, "vega": 2.4592, "theta": -0.0686, "rho": 3.6283, "theo": 80.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.02, "last_trade_time": "2026-08-07T11:23:30", "percent_change": 0.0, "prev_day_close": 81.8899993896484}, {"option": "SPY270630P00738000", "bid": 29.06, "bid_size": 71.0, "ask": 29.2, "ask_size": 132.0, "iv": 0.1856, "open_interest": 67.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.003, "vega": 2.4897, "theta": -0.0802, "rho": -1.766, "theo": 29.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.07, "last_trade_time": "2026-08-13T09:43:50", "percent_change": 0.0, "prev_day_close": 29.1300001144409}, {"option": "SPY270630C00739000", "bid": 77.98, "bid_size": 285.0, "ask": 81.86, "ask_size": 285.0, "iv": 0.1839, "open_interest": 11.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0027, "vega": 2.4674, "theta": -0.0687, "rho": 3.6188, "theo": 80.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.01, "last_trade_time": "2026-07-27T12:59:34", "percent_change": 0.0, "prev_day_close": 81.1750030517578}, {"option": "SPY270630P00739000", "bid": 29.31, "bid_size": 132.0, "ask": 29.45, "ask_size": 71.0, "iv": 0.1851, "open_interest": 3.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.003, "vega": 2.498, "theta": -0.0804, "rho": -1.7779, "theo": 29.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-08-18T12:10:42", "percent_change": 0.0, "prev_day_close": 29.3850002288818}, {"option": "SPY270630C00740000", "bid": 77.29, "bid_size": 10.0, "ask": 81.14, "ask_size": 286.0, "iv": 0.1835, "open_interest": 24.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0027, "vega": 2.4756, "theta": -0.0688, "rho": 3.6093, "theo": 79.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.42, "last_trade_time": "2026-08-26T14:52:34", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "SPY270630P00740000", "bid": 29.56, "bid_size": 130.0, "ask": 29.71, "ask_size": 130.0, "iv": 0.1846, "open_interest": 257.0, "volume": 1.0, "delta": -0.3332, "gamma": 0.003, "vega": 2.5062, "theta": -0.0805, "rho": -1.7885, "theo": 29.643, "change": 0.165, "open": 29.81, "high": 29.81, "low": 29.81, "tick": "down", "last_trade_price": 29.81, "last_trade_time": "2026-08-28T13:50:57", "percent_change": 0.556585, "prev_day_close": 29.6450004577637}, {"option": "SPY270630C00741000", "bid": 76.53, "bid_size": 288.0, "ask": 80.41, "ask_size": 288.0, "iv": 0.1829, "open_interest": 13.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0028, "vega": 2.4838, "theta": -0.069, "rho": 3.5996, "theo": 78.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.79, "last_trade_time": "2026-08-04T11:13:27", "percent_change": 0.0, "prev_day_close": 79.7449989318848}, {"option": "SPY270630P00741000", "bid": 29.82, "bid_size": 130.0, "ask": 29.97, "ask_size": 130.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0031, "vega": 2.5137, "theta": -0.0807, "rho": -1.8037, "theo": 29.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.62, "last_trade_time": "2026-07-01T11:05:48", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "SPY270630C00742000", "bid": 75.81, "bid_size": 289.0, "ask": 79.69, "ask_size": 289.0, "iv": 0.1824, "open_interest": 9.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0028, "vega": 2.4919, "theta": -0.0691, "rho": 3.5897, "theo": 78.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.65, "last_trade_time": "2026-08-20T14:43:53", "percent_change": 0.0, "prev_day_close": 79.0299987792969}, {"option": "SPY270630P00742000", "bid": 30.08, "bid_size": 130.0, "ask": 30.23, "ask_size": 130.0, "iv": 0.1837, "open_interest": 243.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0031, "vega": 2.5216, "theta": -0.0808, "rho": -1.8102, "theo": 30.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T14:44:39", "percent_change": 0.0, "prev_day_close": 30.1600008010864}, {"option": "SPY270630C00743000", "bid": 75.09, "bid_size": 291.0, "ask": 78.97, "ask_size": 291.0, "iv": 0.182, "open_interest": 3.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0028, "vega": 2.4999, "theta": -0.0692, "rho": 3.5796, "theo": 77.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.04, "last_trade_time": "2026-08-03T10:57:59", "percent_change": 0.0, "prev_day_close": 78.310001373291}, {"option": "SPY270630P00743000", "bid": 30.35, "bid_size": 70.0, "ask": 30.5, "ask_size": 130.0, "iv": 0.1831, "open_interest": 1.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0031, "vega": 2.5294, "theta": -0.081, "rho": -1.8226, "theo": 30.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.12, "last_trade_time": "2026-08-04T13:23:03", "percent_change": 0.0, "prev_day_close": 30.4249992370606}, {"option": "SPY270630C00744000", "bid": 74.38, "bid_size": 292.0, "ask": 78.26, "ask_size": 292.0, "iv": 0.1815, "open_interest": 13.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0028, "vega": 2.5078, "theta": -0.0693, "rho": 3.5695, "theo": 76.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.93, "last_trade_time": "2026-07-17T14:11:33", "percent_change": 0.0, "prev_day_close": 77.6099967956543}, {"option": "SPY270630P00744000", "bid": 30.61, "bid_size": 129.0, "ask": 30.76, "ask_size": 129.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0031, "vega": 2.5372, "theta": -0.0811, "rho": -1.8399, "theo": 30.6935, "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": 30.6899995803833}, {"option": "SPY270630C00745000", "bid": 73.66, "bid_size": 294.0, "ask": 77.54, "ask_size": 294.0, "iv": 0.181, "open_interest": 9.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0028, "vega": 2.5157, "theta": -0.0694, "rho": 3.5592, "theo": 75.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-27T09:40:54", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "SPY270630P00745000", "bid": 30.88, "bid_size": 129.0, "ask": 31.03, "ask_size": 129.0, "iv": 0.1822, "open_interest": 783.0, "volume": 3.0, "delta": -0.3476, "gamma": 0.0032, "vega": 2.5441, "theta": -0.0812, "rho": -1.8462, "theo": 30.9439, "change": 0.1, "open": 30.64, "high": 31.06, "low": 30.64, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-08-28T12:54:39", "percent_change": 0.322997, "prev_day_close": 30.960000038147}, {"option": "SPY270630C00746000", "bid": 72.95, "bid_size": 295.0, "ask": 76.83, "ask_size": 295.0, "iv": 0.1806, "open_interest": 17.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0028, "vega": 2.5235, "theta": -0.0695, "rho": 3.5488, "theo": 75.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.67, "last_trade_time": "2026-08-07T15:54:13", "percent_change": 0.0, "prev_day_close": 76.189998626709}, {"option": "SPY270630P00746000", "bid": 31.15, "bid_size": 129.0, "ask": 31.3, "ask_size": 70.0, "iv": 0.1817, "open_interest": 1.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0032, "vega": 2.5524, "theta": -0.0814, "rho": -1.8529, "theo": 31.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-07-01T09:30:00", "percent_change": 0.0, "prev_day_close": 31.2300004959106}, {"option": "SPY270630C00747000", "bid": 72.24, "bid_size": 297.0, "ask": 76.12, "ask_size": 297.0, "iv": 0.1801, "open_interest": 6.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0029, "vega": 2.5312, "theta": -0.0696, "rho": 3.5382, "theo": 74.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.56, "last_trade_time": "2026-08-07T15:01:33", "percent_change": 0.0, "prev_day_close": 75.4850006103516}, {"option": "SPY270630P00747000", "bid": 31.42, "bid_size": 129.0, "ask": 31.58, "ask_size": 129.0, "iv": 0.1811, "open_interest": 175.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0032, "vega": 2.561, "theta": -0.0815, "rho": -1.858, "theo": 31.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-08-21T10:22:11", "percent_change": 0.0, "prev_day_close": 31.5050001144409}, {"option": "SPY270630C00748000", "bid": 71.54, "bid_size": 299.0, "ask": 75.42, "ask_size": 299.0, "iv": 0.1796, "open_interest": 6.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0029, "vega": 2.5388, "theta": -0.0697, "rho": 3.5276, "theo": 73.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.11, "last_trade_time": "2026-08-14T12:03:19", "percent_change": 0.0, "prev_day_close": 74.7749977111816}, {"option": "SPY270630P00748000", "bid": 31.7, "bid_size": 128.0, "ask": 31.86, "ask_size": 128.0, "iv": 0.1806, "open_interest": 575.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0032, "vega": 2.5673, "theta": -0.0816, "rho": -1.8808, "theo": 31.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.57, "last_trade_time": "2026-08-21T10:22:36", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "SPY270630C00749000", "bid": 70.83, "bid_size": 300.0, "ask": 74.71, "ask_size": 300.0, "iv": 0.1792, "open_interest": 12.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0029, "vega": 2.5463, "theta": -0.0698, "rho": 3.5169, "theo": 73.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.96, "last_trade_time": "2026-08-07T13:23:19", "percent_change": 0.0, "prev_day_close": 74.0650024414062}, {"option": "SPY270630P00749000", "bid": 31.98, "bid_size": 128.0, "ask": 32.14, "ask_size": 128.0, "iv": 0.1802, "open_interest": 84.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0032, "vega": 2.5732, "theta": -0.0817, "rho": -1.8887, "theo": 32.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.93, "last_trade_time": "2026-08-21T10:22:11", "percent_change": 0.0, "prev_day_close": 32.0599994659424}, {"option": "SPY270630C00750000", "bid": 70.13, "bid_size": 302.0, "ask": 74.01, "ask_size": 302.0, "iv": 0.1787, "open_interest": 78.0, "volume": 8.0, "delta": 0.6658, "gamma": 0.0029, "vega": 2.5537, "theta": -0.0698, "rho": 3.5062, "theo": 72.3077, "change": -1.365, "open": 76.66, "high": 76.66, "low": 72.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-08-28T14:48:51", "percent_change": -1.86056, "prev_day_close": 73.3649978637695}, {"option": "SPY270630P00750000", "bid": 32.26, "bid_size": 128.0, "ask": 32.42, "ask_size": 128.0, "iv": 0.1796, "open_interest": 358.0, "volume": 10.0, "delta": -0.3632, "gamma": 0.0033, "vega": 2.5793, "theta": -0.0819, "rho": -1.9008, "theo": 32.3565, "change": -1.165, "open": 31.16, "high": 31.18, "low": 31.12, "tick": "no_change", "last_trade_price": 31.18, "last_trade_time": "2026-08-28T11:07:48", "percent_change": -3.6018, "prev_day_close": 32.3450012207031}, {"option": "SPY270630C00751000", "bid": 69.43, "bid_size": 304.0, "ask": 73.31, "ask_size": 304.0, "iv": 0.1785, "open_interest": 24.0, "volume": 1.0, "delta": 0.6631, "gamma": 0.0029, "vega": 2.5609, "theta": -0.0699, "rho": 3.4954, "theo": 71.6019, "change": -1.1, "open": 71.55, "high": 71.55, "low": 71.55, "tick": "down", "last_trade_price": 71.55, "last_trade_time": "2026-08-28T15:31:16", "percent_change": -1.51411, "prev_day_close": 72.6500015258789}, {"option": "SPY270630P00751000", "bid": 32.55, "bid_size": 69.0, "ask": 32.71, "ask_size": 128.0, "iv": 0.1792, "open_interest": 153.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0033, "vega": 2.5855, "theta": -0.082, "rho": -1.9097, "theo": 32.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.54, "last_trade_time": "2026-08-21T10:22:11", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "SPY270630C00752000", "bid": 68.73, "bid_size": 306.0, "ask": 72.61, "ask_size": 306.0, "iv": 0.1777, "open_interest": 224.0, "volume": 3.0, "delta": 0.6603, "gamma": 0.003, "vega": 2.5681, "theta": -0.07, "rho": 3.4846, "theo": 70.8984, "change": -0.815, "open": 72.5, "high": 72.5, "low": 71.13, "tick": "up", "last_trade_price": 71.17, "last_trade_time": "2026-08-28T13:36:48", "percent_change": -1.13218, "prev_day_close": 71.9850006103516}, {"option": "SPY270630P00752000", "bid": 32.83, "bid_size": 128.0, "ask": 32.99, "ask_size": 69.0, "iv": 0.1786, "open_interest": 6.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0033, "vega": 2.5915, "theta": -0.0821, "rho": -1.9198, "theo": 32.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.87, "last_trade_time": "2026-08-24T11:29:35", "percent_change": 0.0, "prev_day_close": 32.9099998474121}, {"option": "SPY270630C00753000", "bid": 68.08, "bid_size": 10.0, "ask": 71.91, "ask_size": 307.0, "iv": 0.1774, "open_interest": 5.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.003, "vega": 2.575, "theta": -0.0701, "rho": 3.4739, "theo": 70.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.02, "last_trade_time": "2026-08-20T14:45:31", "percent_change": 0.0, "prev_day_close": 71.2949981689453}, {"option": "SPY270630P00753000", "bid": 33.12, "bid_size": 127.0, "ask": 33.29, "ask_size": 127.0, "iv": 0.1781, "open_interest": 2.0, "volume": 0.0, "delta": -0.3728, "gamma": 0.0033, "vega": 2.5992, "theta": -0.0822, "rho": -1.9319, "theo": 33.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.05, "last_trade_time": "2026-07-31T12:24:40", "percent_change": 0.0, "prev_day_close": 33.2049999237061}, {"option": "SPY270630C00754000", "bid": 67.34, "bid_size": 309.0, "ask": 71.22, "ask_size": 309.0, "iv": 0.1768, "open_interest": 5.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.003, "vega": 2.5819, "theta": -0.0701, "rho": 3.4631, "theo": 69.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.61, "last_trade_time": "2026-08-03T10:42:38", "percent_change": 0.0, "prev_day_close": 70.5699996948242}, {"option": "SPY270630P00754000", "bid": 33.42, "bid_size": 127.0, "ask": 33.58, "ask_size": 127.0, "iv": 0.1776, "open_interest": 6.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0034, "vega": 2.6069, "theta": -0.0823, "rho": -1.9441, "theo": 33.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.31, "last_trade_time": "2026-08-04T09:46:26", "percent_change": 0.0, "prev_day_close": 33.4950008392334}, {"option": "SPY270630C00755000", "bid": 66.68, "bid_size": 10.0, "ask": 70.52, "ask_size": 311.0, "iv": 0.1764, "open_interest": 169.0, "volume": 1.0, "delta": 0.652, "gamma": 0.003, "vega": 2.5886, "theta": -0.0702, "rho": 3.4524, "theo": 68.8016, "change": -1.38, "open": 68.54, "high": 68.54, "low": 68.54, "tick": "up", "last_trade_price": 68.54, "last_trade_time": "2026-08-28T15:38:46", "percent_change": -1.97368, "prev_day_close": 69.9199981689453}, {"option": "SPY270630P00755000", "bid": 33.71, "bid_size": 127.0, "ask": 33.88, "ask_size": 127.0, "iv": 0.1772, "open_interest": 41.0, "volume": 1.0, "delta": -0.379, "gamma": 0.0034, "vega": 2.6124, "theta": -0.0824, "rho": -1.9602, "theo": 33.8001, "change": -1.04, "open": 32.75, "high": 32.75, "low": 32.75, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-28T11:11:15", "percent_change": -3.07784, "prev_day_close": 33.7900009155273}, {"option": "SPY270630C00756000", "bid": 65.96, "bid_size": 313.0, "ask": 69.84, "ask_size": 313.0, "iv": 0.1759, "open_interest": 100.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.003, "vega": 2.5953, "theta": -0.0703, "rho": 3.4417, "theo": 68.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.09, "last_trade_time": "2026-08-07T12:52:46", "percent_change": 0.0, "prev_day_close": 69.2349967956543}, {"option": "SPY270630P00756000", "bid": 34.01, "bid_size": 127.0, "ask": 34.18, "ask_size": 127.0, "iv": 0.1766, "open_interest": 2.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0034, "vega": 2.6174, "theta": -0.0826, "rho": -1.9682, "theo": 34.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.23, "last_trade_time": "2026-08-03T10:06:09", "percent_change": 0.0, "prev_day_close": 34.0950012207031}, {"option": "SPY270630C00757000", "bid": 65.31, "bid_size": 10.0, "ask": 69.15, "ask_size": 315.0, "iv": 0.1755, "open_interest": 59.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.003, "vega": 2.6045, "theta": -0.0703, "rho": 3.431, "theo": 67.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.03, "last_trade_time": "2026-07-30T09:40:01", "percent_change": 0.0, "prev_day_close": 68.5099983215332}, {"option": "SPY270630P00757000", "bid": 34.32, "bid_size": 126.0, "ask": 34.48, "ask_size": 68.0, "iv": 0.1761, "open_interest": 43.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0034, "vega": 2.6224, "theta": -0.0827, "rho": -1.9713, "theo": 34.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.81, "last_trade_time": "2026-08-27T14:39:50", "percent_change": 0.0, "prev_day_close": 34.3950004577637}, {"option": "SPY270630C00758000", "bid": 64.59, "bid_size": 317.0, "ask": 68.47, "ask_size": 317.0, "iv": 0.1749, "open_interest": 9.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0031, "vega": 2.6142, "theta": -0.0704, "rho": 3.4204, "theo": 66.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.02, "last_trade_time": "2026-08-21T15:51:15", "percent_change": 0.0, "prev_day_close": 67.8850021362305}, {"option": "SPY270630P00758000", "bid": 34.62, "bid_size": 126.0, "ask": 34.79, "ask_size": 126.0, "iv": 0.1756, "open_interest": 2.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0035, "vega": 2.6266, "theta": -0.0828, "rho": -1.9797, "theo": 34.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.98, "last_trade_time": "2026-08-03T16:06:53", "percent_change": 0.0, "prev_day_close": 34.6950016021728}, {"option": "SPY270630C00759000", "bid": 63.91, "bid_size": 318.0, "ask": 67.79, "ask_size": 318.0, "iv": 0.1745, "open_interest": 5.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0031, "vega": 2.6234, "theta": -0.0704, "rho": 3.4098, "theo": 66.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.01, "last_trade_time": "2026-08-27T10:18:22", "percent_change": 0.0, "prev_day_close": 67.1199989318848}, {"option": "SPY270630P00759000", "bid": 34.93, "bid_size": 126.0, "ask": 35.1, "ask_size": 68.0, "iv": 0.1752, "open_interest": 24.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0035, "vega": 2.6313, "theta": -0.0829, "rho": -1.9885, "theo": 35.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.64, "last_trade_time": "2026-08-25T10:16:02", "percent_change": 0.0, "prev_day_close": 35.0049991607666}, {"option": "SPY270630C00760000", "bid": 63.23, "bid_size": 320.0, "ask": 67.11, "ask_size": 320.0, "iv": 0.174, "open_interest": 137.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0031, "vega": 2.6301, "theta": -0.0705, "rho": 3.3975, "theo": 65.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.94, "last_trade_time": "2026-08-27T13:47:19", "percent_change": 0.0, "prev_day_close": 66.4550018310547}, {"option": "SPY270630P00760000", "bid": 35.25, "bid_size": 68.0, "ask": 35.42, "ask_size": 126.0, "iv": 0.1746, "open_interest": 28.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0035, "vega": 2.6364, "theta": -0.083, "rho": -1.9995, "theo": 35.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.63, "last_trade_time": "2026-08-25T14:48:01", "percent_change": 0.0, "prev_day_close": 35.3150005340576}, {"option": "SPY270630C00761000", "bid": 62.56, "bid_size": 322.0, "ask": 66.44, "ask_size": 322.0, "iv": 0.1736, "open_interest": 10.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0031, "vega": 2.6366, "theta": -0.0705, "rho": 3.385, "theo": 64.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-08-11T09:32:46", "percent_change": 0.0, "prev_day_close": 65.875}, {"option": "SPY270630P00761000", "bid": 35.56, "bid_size": 126.0, "ask": 35.74, "ask_size": 126.0, "iv": 0.1742, "open_interest": 30.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0035, "vega": 2.6412, "theta": -0.0831, "rho": -2.0094, "theo": 35.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.24, "last_trade_time": "2026-07-30T14:32:17", "percent_change": 0.0, "prev_day_close": 35.6399993896484}, {"option": "SPY270630C00762000", "bid": 61.89, "bid_size": 324.0, "ask": 65.77, "ask_size": 324.0, "iv": 0.1731, "open_interest": 1.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0031, "vega": 2.643, "theta": -0.0706, "rho": 3.3725, "theo": 64.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.89, "last_trade_time": "2026-08-13T11:11:45", "percent_change": 0.0, "prev_day_close": 65.1149997711182}, {"option": "SPY270630P00762000", "bid": 35.88, "bid_size": 126.0, "ask": 36.06, "ask_size": 126.0, "iv": 0.1737, "open_interest": 2.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0036, "vega": 2.6454, "theta": -0.0832, "rho": -2.0195, "theo": 35.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.04, "last_trade_time": "2026-08-24T15:54:56", "percent_change": 0.0, "prev_day_close": 35.9599990844727}, {"option": "SPY270630C00763000", "bid": 61.22, "bid_size": 326.0, "ask": 65.1, "ask_size": 326.0, "iv": 0.1726, "open_interest": 14.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0031, "vega": 2.6493, "theta": -0.0706, "rho": 3.3597, "theo": 63.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.78, "last_trade_time": "2026-08-24T10:16:13", "percent_change": 0.0, "prev_day_close": 64.435001373291}, {"option": "SPY270630P00763000", "bid": 36.21, "bid_size": 67.0, "ask": 36.38, "ask_size": 124.0, "iv": 0.1732, "open_interest": 3.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0036, "vega": 2.6505, "theta": -0.0833, "rho": -2.0271, "theo": 36.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.4, "last_trade_time": "2026-08-24T15:54:56", "percent_change": 0.0, "prev_day_close": 36.2800006866455}, {"option": "SPY270630C00764000", "bid": 60.56, "bid_size": 328.0, "ask": 64.44, "ask_size": 328.0, "iv": 0.1722, "open_interest": 35.0, "volume": 1.0, "delta": 0.6261, "gamma": 0.0032, "vega": 2.6555, "theta": -0.0706, "rho": 3.3468, "theo": 62.6571, "change": -1.0, "open": 62.77, "high": 62.77, "low": 62.77, "tick": "up", "last_trade_price": 62.77, "last_trade_time": "2026-08-28T15:55:38", "percent_change": -1.56813, "prev_day_close": 63.769998550415}, {"option": "SPY270630P00764000", "bid": 36.53, "bid_size": 124.0, "ask": 36.71, "ask_size": 124.0, "iv": 0.1728, "open_interest": 83.0, "volume": 0.0, "delta": -0.4097, "gamma": 0.0036, "vega": 2.6554, "theta": -0.0834, "rho": -2.038, "theo": 36.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.84, "last_trade_time": "2026-08-24T11:30:24", "percent_change": 0.0, "prev_day_close": 36.5949993133545}, {"option": "SPY270630C00765000", "bid": 59.89, "bid_size": 331.0, "ask": 63.77, "ask_size": 331.0, "iv": 0.1717, "open_interest": 22.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0032, "vega": 2.6616, "theta": -0.0706, "rho": 3.3338, "theo": 61.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.93, "last_trade_time": "2026-08-27T12:22:59", "percent_change": 0.0, "prev_day_close": 63.0900001525879}, {"option": "SPY270630P00765000", "bid": 36.86, "bid_size": 124.0, "ask": 37.04, "ask_size": 124.0, "iv": 0.1723, "open_interest": 224.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0036, "vega": 2.6597, "theta": -0.0835, "rho": -2.0542, "theo": 36.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.03, "last_trade_time": "2026-08-27T11:15:10", "percent_change": 0.0, "prev_day_close": 36.9300003051758}, {"option": "SPY270630C00766000", "bid": 59.23, "bid_size": 333.0, "ask": 63.11, "ask_size": 333.0, "iv": 0.1713, "open_interest": 38.0, "volume": 4.0, "delta": 0.6201, "gamma": 0.0032, "vega": 2.6676, "theta": -0.0707, "rho": 3.3205, "theo": 61.3234, "change": 0.535, "open": 63.76, "high": 63.76, "low": 62.25, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-28T10:31:12", "percent_change": 0.856482, "prev_day_close": 62.4649982452393}, {"option": "SPY270630P00766000", "bid": 37.2, "bid_size": 67.0, "ask": 37.37, "ask_size": 67.0, "iv": 0.1719, "open_interest": 6.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0037, "vega": 2.6641, "theta": -0.0836, "rho": -2.053, "theo": 37.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.19, "last_trade_time": "2026-08-27T13:45:56", "percent_change": 0.0, "prev_day_close": 37.2600002288818}, {"option": "SPY270630C00767000", "bid": 58.58, "bid_size": 335.0, "ask": 62.46, "ask_size": 335.0, "iv": 0.1708, "open_interest": 48.0, "volume": 1.0, "delta": 0.6171, "gamma": 0.0032, "vega": 2.6735, "theta": -0.0707, "rho": 3.3071, "theo": 60.6607, "change": 1.275, "open": 63.07, "high": 63.07, "low": 63.07, "tick": "up", "last_trade_price": 63.07, "last_trade_time": "2026-08-28T09:41:18", "percent_change": 2.06327, "prev_day_close": 61.795000076294}, {"option": "SPY270630P00767000", "bid": 37.53, "bid_size": 124.0, "ask": 37.71, "ask_size": 67.0, "iv": 0.1712, "open_interest": 21.0, "volume": 1.0, "delta": -0.4209, "gamma": 0.0037, "vega": 2.6674, "theta": -0.0837, "rho": -2.0595, "theo": 37.6575, "change": -0.86, "open": 36.73, "high": 36.73, "low": 36.73, "tick": "down", "last_trade_price": 36.73, "last_trade_time": "2026-08-28T10:40:47", "percent_change": -2.28784, "prev_day_close": 37.5900001525879}, {"option": "SPY270630C00768000", "bid": 57.92, "bid_size": 337.0, "ask": 61.8, "ask_size": 337.0, "iv": 0.1704, "open_interest": 31.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0032, "vega": 2.6793, "theta": -0.0707, "rho": 3.2935, "theo": 60.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.62, "last_trade_time": "2026-08-26T10:30:53", "percent_change": 0.0, "prev_day_close": 61.125}, {"option": "SPY270630P00768000", "bid": 37.87, "bid_size": 123.0, "ask": 38.06, "ask_size": 123.0, "iv": 0.1707, "open_interest": 91.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0037, "vega": 2.6703, "theta": -0.0838, "rho": -2.0718, "theo": 38.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.68, "last_trade_time": "2026-08-20T09:43:30", "percent_change": 0.0, "prev_day_close": 37.9300003051758}, {"option": "SPY270630C00769000", "bid": 57.27, "bid_size": 339.0, "ask": 61.15, "ask_size": 339.0, "iv": 0.1699, "open_interest": 82.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0032, "vega": 2.6849, "theta": -0.0707, "rho": 3.2798, "theo": 59.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-08-04T12:02:41", "percent_change": 0.0, "prev_day_close": 60.4649982452393}, {"option": "SPY270630P00769000", "bid": 38.22, "bid_size": 123.0, "ask": 38.4, "ask_size": 123.0, "iv": 0.1703, "open_interest": 266.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0038, "vega": 2.6734, "theta": -0.0839, "rho": -2.0816, "theo": 38.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.16, "last_trade_time": "2026-08-19T15:18:03", "percent_change": 0.0, "prev_day_close": 38.2800006866455}, {"option": "SPY270630C00770000", "bid": 56.85, "bid_size": 10.0, "ask": 60.23, "ask_size": 10.0, "iv": 0.1694, "open_interest": 500.0, "volume": 4.0, "delta": 0.6079, "gamma": 0.0032, "vega": 2.6904, "theta": -0.0707, "rho": 3.2659, "theo": 58.6902, "change": -0.825, "open": 60.98, "high": 62.83, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-08-28T13:37:10", "percent_change": -1.37902, "prev_day_close": 59.8250007629394}, {"option": "SPY270630P00770000", "bid": 38.57, "bid_size": 123.0, "ask": 38.75, "ask_size": 123.0, "iv": 0.1698, "open_interest": 605.0, "volume": 1.0, "delta": -0.432, "gamma": 0.0038, "vega": 2.6771, "theta": -0.084, "rho": -2.0883, "theo": 38.6988, "change": -0.325, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-08-28T09:31:56", "percent_change": -0.841424, "prev_day_close": 38.625}, {"option": "SPY270630C00775000", "bid": 53.67, "bid_size": 10.0, "ask": 57.02, "ask_size": 10.0, "iv": 0.1672, "open_interest": 478.0, "volume": 3.0, "delta": 0.5922, "gamma": 0.0033, "vega": 2.7158, "theta": -0.0707, "rho": 3.1953, "theo": 55.4657, "change": -0.095, "open": 59.57, "high": 59.57, "low": 56.03, "tick": "up", "last_trade_price": 56.52, "last_trade_time": "2026-08-28T12:53:09", "percent_change": -0.1678, "prev_day_close": 56.6149997711182}, {"option": "SPY270630P00775000", "bid": 40.37, "bid_size": 122.0, "ask": 40.56, "ask_size": 122.0, "iv": 0.1676, "open_interest": 622.0, "volume": 1.0, "delta": -0.4509, "gamma": 0.0039, "vega": 2.6913, "theta": -0.0844, "rho": -2.1417, "theo": 40.484, "change": 0.21, "open": 40.62, "high": 40.62, "low": 40.62, "tick": "up", "last_trade_price": 40.62, "last_trade_time": "2026-08-28T13:54:27", "percent_change": 0.519674, "prev_day_close": 40.4099998474121}, {"option": "SPY270630C00780000", "bid": 50.57, "bid_size": 10.0, "ask": 53.89, "ask_size": 10.0, "iv": 0.165, "open_interest": 170.0, "volume": 17.0, "delta": 0.5761, "gamma": 0.0034, "vega": 2.738, "theta": -0.0705, "rho": 3.125, "theo": 52.3181, "change": -1.15, "open": 52.43, "high": 52.62, "low": 52.42, "tick": "down", "last_trade_price": 52.42, "last_trade_time": "2026-08-28T15:59:04", "percent_change": -2.14672, "prev_day_close": 53.5699996948242}, {"option": "SPY270630P00780000", "bid": 42.27, "bid_size": 122.0, "ask": 42.47, "ask_size": 122.0, "iv": 0.1652, "open_interest": 320.0, "volume": 1.0, "delta": -0.4709, "gamma": 0.004, "vega": 2.695, "theta": -0.0849, "rho": -2.181, "theo": 42.4006, "change": 0.305, "open": 42.6, "high": 42.6, "low": 42.6, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-08-28T14:39:57", "percent_change": 0.721125, "prev_day_close": 42.2950000762939}, {"option": "SPY270630C00785000", "bid": 47.56, "bid_size": 2.0, "ask": 50.85, "ask_size": 2.0, "iv": 0.1628, "open_interest": 472.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0035, "vega": 2.7593, "theta": -0.0703, "rho": 3.0497, "theo": 49.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-08-25T11:46:43", "percent_change": 0.0, "prev_day_close": 50.5400009155273}, {"option": "SPY270630P00785000", "bid": 44.28, "bid_size": 121.0, "ask": 44.49, "ask_size": 121.0, "iv": 0.1628, "open_interest": 269.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0042, "vega": 2.6934, "theta": -0.0854, "rho": -2.1983, "theo": 44.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.29, "last_trade_time": "2026-08-27T13:55:46", "percent_change": 0.0, "prev_day_close": 44.2849998474121}, {"option": "SPY270630C00790000", "bid": 46.2, "bid_size": 63.0, "ask": 46.31, "ask_size": 117.0, "iv": 0.1607, "open_interest": 689.0, "volume": 1.0, "delta": 0.5424, "gamma": 0.0035, "vega": 2.7733, "theta": -0.0699, "rho": 2.9677, "theo": 46.2989, "change": -1.135, "open": 46.38, "high": 46.38, "low": 46.38, "tick": "up", "last_trade_price": 46.38, "last_trade_time": "2026-08-28T14:38:48", "percent_change": -2.38872, "prev_day_close": 47.5149993896484}, {"option": "SPY270630P00790000", "bid": 46.41, "bid_size": 121.0, "ask": 46.62, "ask_size": 121.0, "iv": 0.1606, "open_interest": 739.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0043, "vega": 2.6811, "theta": -0.0858, "rho": -2.24, "theo": 46.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.43, "last_trade_time": "2026-08-14T10:30:10", "percent_change": 0.0, "prev_day_close": 46.3800010681152}, {"option": "SPY270630C00795000", "bid": 43.35, "bid_size": 120.0, "ask": 43.46, "ask_size": 120.0, "iv": 0.1587, "open_interest": 203.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0036, "vega": 2.7827, "theta": -0.0694, "rho": 2.8822, "theo": 43.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-08-20T14:54:36", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "SPY270630P00795000", "bid": 48.65, "bid_size": 121.0, "ask": 48.87, "ask_size": 121.0, "iv": 0.1584, "open_interest": 607.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0045, "vega": 2.6632, "theta": -0.0863, "rho": -2.2416, "theo": 48.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.59, "last_trade_time": "2026-08-27T12:31:45", "percent_change": 0.0, "prev_day_close": 48.5949993133545}, {"option": "SPY270630C00800000", "bid": 40.6, "bid_size": 120.0, "ask": 40.71, "ask_size": 120.0, "iv": 0.1567, "open_interest": 662.0, "volume": 2.0, "delta": 0.507, "gamma": 0.0036, "vega": 2.7873, "theta": -0.0688, "rho": 2.797, "theo": 40.6536, "change": -0.845, "open": 41.16, "high": 41.16, "low": 41.04, "tick": "down", "last_trade_price": 41.04, "last_trade_time": "2026-08-28T14:21:49", "percent_change": -2.01742, "prev_day_close": 41.8849983215332}, {"option": "SPY270630P00800000", "bid": 51.02, "bid_size": 121.0, "ask": 51.24, "ask_size": 1.0, "iv": 0.1562, "open_interest": 655.0, "volume": 8.0, "delta": -0.5608, "gamma": 0.0046, "vega": 2.6333, "theta": -0.0868, "rho": -2.2569, "theo": 51.2721, "change": 0.24, "open": 49.34, "high": 51.16, "low": 49.0, "tick": "up", "last_trade_price": 51.16, "last_trade_time": "2026-08-28T14:10:17", "percent_change": 0.471327, "prev_day_close": 50.9200000762939}, {"option": "SPY270630C00805000", "bid": 37.95, "bid_size": 121.0, "ask": 38.06, "ask_size": 65.0, "iv": 0.1548, "open_interest": 501.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0037, "vega": 2.787, "theta": -0.068, "rho": 2.7099, "theo": 37.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.23, "last_trade_time": "2026-08-27T10:00:33", "percent_change": 0.0, "prev_day_close": 39.2199993133545}, {"option": "SPY270630P00805000", "bid": 53.53, "bid_size": 65.0, "ask": 53.75, "ask_size": 65.0, "iv": 0.1541, "open_interest": 681.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0048, "vega": 2.5867, "theta": -0.0874, "rho": -2.2372, "theo": 53.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.38, "last_trade_time": "2026-08-25T10:41:16", "percent_change": 0.0, "prev_day_close": 53.3850002288818}, {"option": "SPY270630C00810000", "bid": 35.41, "bid_size": 121.0, "ask": 35.52, "ask_size": 121.0, "iv": 0.153, "open_interest": 1448.0, "volume": 4.0, "delta": 0.4704, "gamma": 0.0037, "vega": 2.7808, "theta": -0.0671, "rho": 2.6159, "theo": 35.4318, "change": -1.315, "open": 38.55, "high": 38.55, "low": 35.33, "tick": "down", "last_trade_price": 35.33, "last_trade_time": "2026-08-28T15:01:48", "percent_change": -3.58849, "prev_day_close": 36.6450004577637}, {"option": "SPY270630P00810000", "bid": 56.17, "bid_size": 118.0, "ask": 56.41, "ask_size": 118.0, "iv": 0.152, "open_interest": 8.0, "volume": 6.0, "delta": -0.6114, "gamma": 0.0049, "vega": 2.5386, "theta": -0.0877, "rho": -2.2239, "theo": 56.5124, "change": -1.24, "open": 55.5, "high": 55.52, "low": 54.75, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-08-28T10:42:31", "percent_change": -2.21468, "prev_day_close": 55.9899997711182}, {"option": "SPY270630C00815000", "bid": 32.97, "bid_size": 122.0, "ask": 33.08, "ask_size": 122.0, "iv": 0.1512, "open_interest": 1700.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0038, "vega": 2.769, "theta": -0.0662, "rho": 2.5193, "theo": 32.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-08-27T12:20:24", "percent_change": 0.0, "prev_day_close": 34.1900005340576}, {"option": "SPY270630P00815000", "bid": 57.13, "bid_size": 7.0, "ask": 61.01, "ask_size": 7.0, "iv": 0.1498, "open_interest": 6.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0051, "vega": 2.4609, "theta": -0.0883, "rho": -2.2136, "theo": 59.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.28, "last_trade_time": "2026-08-27T15:20:55", "percent_change": 0.0, "prev_day_close": 58.795000076294}, {"option": "SPY270630C00820000", "bid": 30.64, "bid_size": 124.0, "ask": 30.75, "ask_size": 124.0, "iv": 0.1495, "open_interest": 1554.0, "volume": 4.0, "delta": 0.4329, "gamma": 0.0038, "vega": 2.7521, "theta": -0.0651, "rho": 2.4254, "theo": 30.6472, "change": -1.325, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-28T14:51:11", "percent_change": -4.1634, "prev_day_close": 31.8250007629394}, {"option": "SPY270630P00820000", "bid": 60.11, "bid_size": 10.0, "ask": 63.96, "ask_size": 7.0, "iv": 0.1478, "open_interest": 115.0, "volume": 2.0, "delta": -0.6655, "gamma": 0.0052, "vega": 2.3764, "theta": -0.0884, "rho": -2.12, "theo": 62.3932, "change": 1.035, "open": 62.22, "high": 62.74, "low": 62.22, "tick": "up", "last_trade_price": 62.74, "last_trade_time": "2026-08-28T15:57:04", "percent_change": 1.67734, "prev_day_close": 61.704999923706}, {"option": "SPY270630C00825000", "bid": 28.43, "bid_size": 68.0, "ask": 28.53, "ask_size": 126.0, "iv": 0.1479, "open_interest": 1753.0, "volume": 2.0, "delta": 0.414, "gamma": 0.0038, "vega": 2.7262, "theta": -0.0639, "rho": 2.3286, "theo": 28.4335, "change": -0.655, "open": 28.8, "high": 28.92, "low": 28.8, "tick": "up", "last_trade_price": 28.92, "last_trade_time": "2026-08-28T13:36:48", "percent_change": -2.21471, "prev_day_close": 29.5750007629394}, {"option": "SPY270630P00825000", "bid": 62.65, "bid_size": 2.0, "ask": 67.5, "ask_size": 18.0, "iv": 0.1455, "open_interest": 714.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0053, "vega": 2.2832, "theta": -0.0882, "rho": -2.0585, "theo": 65.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.57, "last_trade_time": "2026-08-24T09:45:21", "percent_change": 0.0, "prev_day_close": 64.7449989318848}, {"option": "SPY270630C00830000", "bid": 26.32, "bid_size": 129.0, "ask": 26.43, "ask_size": 129.0, "iv": 0.1464, "open_interest": 726.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0038, "vega": 2.6969, "theta": -0.0626, "rho": 2.2279, "theo": 26.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-08-26T09:50:58", "percent_change": 0.0, "prev_day_close": 27.4349994659424}, {"option": "SPY270630P00830000", "bid": 66.0, "bid_size": 20.0, "ask": 70.93, "ask_size": 2.0, "iv": 0.144, "open_interest": 609.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0053, "vega": 2.1614, "theta": -0.0876, "rho": -1.9874, "theo": 68.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.19, "last_trade_time": "2026-08-25T10:09:49", "percent_change": 0.0, "prev_day_close": 68.0299987792969}, {"option": "SPY270630C00835000", "bid": 24.33, "bid_size": 133.0, "ask": 24.43, "ask_size": 133.0, "iv": 0.145, "open_interest": 357.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0038, "vega": 2.6617, "theta": -0.0612, "rho": 2.127, "theo": 24.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.68, "last_trade_time": "2026-08-25T15:34:44", "percent_change": 0.0, "prev_day_close": 25.4050006866455}, {"option": "SPY270630P00835000", "bid": 69.5, "bid_size": 20.0, "ask": 74.41, "ask_size": 10.0, "iv": 0.1422, "open_interest": 608.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0053, "vega": 2.0311, "theta": -0.0861, "rho": -1.8552, "theo": 72.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.64, "last_trade_time": "2026-08-19T11:07:33", "percent_change": 0.0, "prev_day_close": 71.4300003051758}, {"option": "SPY270630C00840000", "bid": 22.45, "bid_size": 136.0, "ask": 22.55, "ask_size": 136.0, "iv": 0.1436, "open_interest": 587.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0037, "vega": 2.6178, "theta": -0.0596, "rho": 2.0317, "theo": 22.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-08-19T11:08:49", "percent_change": 0.0, "prev_day_close": 23.4899997711182}, {"option": "SPY270630P00840000", "bid": 73.06, "bid_size": 2.0, "ask": 78.0, "ask_size": 18.0, "iv": 0.1399, "open_interest": 12.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0053, "vega": 1.8852, "theta": -0.0836, "rho": -1.8172, "theo": 76.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.85, "last_trade_time": "2026-08-25T16:05:08", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "SPY270630C00845000", "bid": 20.68, "bid_size": 140.0, "ask": 20.78, "ask_size": 140.0, "iv": 0.1424, "open_interest": 384.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0037, "vega": 2.5714, "theta": -0.0581, "rho": 1.9318, "theo": 20.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-08-24T10:33:44", "percent_change": 0.0, "prev_day_close": 21.6799993515015}, {"option": "SPY270630P00845000", "bid": 77.0, "bid_size": 20.0, "ask": 81.91, "ask_size": 2.0, "iv": 0.1386, "open_interest": 7.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0051, "vega": 1.7372, "theta": -0.0798, "rho": -1.6154, "theo": 80.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.63, "last_trade_time": "2026-08-27T11:29:59", "percent_change": 0.0, "prev_day_close": 78.7799987792969}, {"option": "SPY270630C00850000", "bid": 19.03, "bid_size": 145.0, "ask": 19.12, "ask_size": 78.0, "iv": 0.1412, "open_interest": 175.0, "volume": 27.0, "delta": 0.3213, "gamma": 0.0036, "vega": 2.5203, "theta": -0.0564, "rho": 1.832, "theo": 19.0837, "change": -0.82, "open": 21.82, "high": 22.13, "low": 18.93, "tick": "up", "last_trade_price": 19.16, "last_trade_time": "2026-08-28T15:34:40", "percent_change": -4.10411, "prev_day_close": 19.9800004959106}, {"option": "SPY270630P00850000", "bid": 81.0, "bid_size": 20.0, "ask": 85.96, "ask_size": 10.0, "iv": 0.1369, "open_interest": 17.0, "volume": 15.0, "delta": -0.8325, "gamma": 0.0049, "vega": 1.558, "theta": -0.0751, "rho": -1.4934, "theo": 84.0717, "change": 1.3, "open": 79.29, "high": 83.96, "low": 79.29, "tick": "up", "last_trade_price": 83.96, "last_trade_time": "2026-08-28T15:57:04", "percent_change": 1.57271, "prev_day_close": 82.6599998474121}, {"option": "SPY270630C00855000", "bid": 17.48, "bid_size": 151.0, "ask": 17.58, "ask_size": 151.0, "iv": 0.1401, "open_interest": 11.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0036, "vega": 2.4646, "theta": -0.0547, "rho": 1.7356, "theo": 17.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-08-12T15:59:16", "percent_change": 0.0, "prev_day_close": 18.3900003433228}, {"option": "SPY270630P00855000", "bid": 85.18, "bid_size": 2.0, "ask": 90.0, "ask_size": 20.0, "iv": 0.1347, "open_interest": 2.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0046, "vega": 1.3916, "theta": -0.0689, "rho": -1.426, "theo": 88.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-08-24T11:40:55", "percent_change": 0.0, "prev_day_close": 86.810001373291}, {"option": "SPY270630C00860000", "bid": 16.04, "bid_size": 153.0, "ask": 16.14, "ask_size": 153.0, "iv": 0.1392, "open_interest": 466.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0035, "vega": 2.3993, "theta": -0.0529, "rho": 1.643, "theo": 16.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-24T12:39:11", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "SPY270630P00860000", "bid": 89.6, "bid_size": 2.0, "ask": 94.5, "ask_size": 18.0, "iv": 0.134, "open_interest": 110.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0043, "vega": 1.2336, "theta": -0.0619, "rho": -1.187, "theo": 92.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.92, "last_trade_time": "2026-08-27T11:21:43", "percent_change": 0.0, "prev_day_close": 91.1199989318848}, {"option": "SPY270630C00865000", "bid": 14.71, "bid_size": 156.0, "ask": 14.8, "ask_size": 156.0, "iv": 0.1383, "open_interest": 517.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0034, "vega": 2.3356, "theta": -0.051, "rho": 1.5494, "theo": 14.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-08-17T15:50:47", "percent_change": 0.0, "prev_day_close": 15.5149998664856}, {"option": "SPY270630P00865000", "bid": 94.14, "bid_size": 2.0, "ask": 99.0, "ask_size": 20.0, "iv": 0.1329, "open_interest": 5.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0041, "vega": 1.0496, "theta": -0.0535, "rho": -1.1272, "theo": 97.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.86, "last_trade_time": "2026-08-17T09:36:59", "percent_change": 0.0, "prev_day_close": 95.5699996948242}, {"option": "SPY270630C00870000", "bid": 13.47, "bid_size": 85.0, "ask": 13.55, "ask_size": 158.0, "iv": 0.1374, "open_interest": 3.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0033, "vega": 2.268, "theta": -0.0492, "rho": 1.4573, "theo": 13.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-08-13T10:16:00", "percent_change": 0.0, "prev_day_close": 14.2300000190735}, {"option": "SPY270630P00870000", "bid": 100.0, "bid_size": 10.0, "ask": 103.83, "ask_size": 10.0, "iv": 0.1417, "open_interest": 1.0, "volume": 3.0, "delta": -0.9243, "gamma": 0.0039, "vega": 0.8816, "theta": -0.0449, "rho": -1.0199, "theo": 101.5838, "change": 0.35, "open": 99.0, "high": 100.5, "low": 99.0, "tick": "no_change", "last_trade_price": 100.5, "last_trade_time": "2026-08-28T13:50:07", "percent_change": 0.349478, "prev_day_close": 100.149997711182}, {"option": "SPY270630C00875000", "bid": 12.31, "bid_size": 162.0, "ask": 12.4, "ask_size": 162.0, "iv": 0.1367, "open_interest": 289.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0032, "vega": 2.1943, "theta": -0.0472, "rho": 1.3723, "theo": 12.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.62, "last_trade_time": "2026-08-14T14:14:05", "percent_change": 0.0, "prev_day_close": 13.0300002098084}, {"option": "SPY270630P00875000", "bid": 103.6, "bid_size": 2.0, "ask": 108.5, "ask_size": 18.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0039, "vega": 0.7453, "theta": -0.0376, "rho": -0.5778, "theo": 106.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.845001220703}, {"option": "SPY270630C00880000", "bid": 11.25, "bid_size": 89.0, "ask": 11.33, "ask_size": 164.0, "iv": 0.136, "open_interest": 342.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0031, "vega": 2.1187, "theta": -0.0453, "rho": 1.2865, "theo": 11.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-08-26T09:41:38", "percent_change": 0.0, "prev_day_close": 11.9200000762939}, {"option": "SPY270630P00880000", "bid": 108.5, "bid_size": 20.0, "ask": 113.45, "ask_size": 10.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0033, "vega": 0.5326, "theta": -0.0423, "rho": -0.4946, "theo": 111.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.03, "last_trade_time": "2026-08-10T12:04:04", "percent_change": 0.0, "prev_day_close": 109.579998016357}, {"option": "SPY270630C00885000", "bid": 10.26, "bid_size": 168.0, "ask": 10.34, "ask_size": 168.0, "iv": 0.1354, "open_interest": 367.0, "volume": 5.0, "delta": 0.2078, "gamma": 0.003, "vega": 2.0437, "theta": -0.0433, "rho": 1.2032, "theo": 10.3046, "change": -0.14, "open": 11.08, "high": 11.08, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-28T12:42:41", "percent_change": -1.28558, "prev_day_close": 10.8899998664856}, {"option": "SPY270630P00885000", "bid": 113.5, "bid_size": 20.0, "ask": 118.39, "ask_size": 10.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0027, "vega": 0.3451, "theta": -0.0451, "rho": -0.1253, "theo": 115.8825, "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": 114.5}, {"option": "SPY270630C00890000", "bid": 9.34, "bid_size": 170.0, "ask": 9.42, "ask_size": 170.0, "iv": 0.1348, "open_interest": 96.0, "volume": 5.0, "delta": 0.1937, "gamma": 0.0029, "vega": 1.9657, "theta": -0.0414, "rho": 1.1264, "theo": 9.3802, "change": -0.59, "open": 10.93, "high": 10.93, "low": 9.34, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-08-28T14:56:57", "percent_change": -5.94159, "prev_day_close": 9.92999982833862}, {"option": "SPY270630P00890000", "bid": 118.5, "bid_size": 20.0, "ask": 123.38, "ask_size": 10.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0015, "vega": 0.1774, "theta": -0.063, "rho": 0.0, "theo": 120.87, "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": 119.5}, {"option": "SPY270630C00895000", "bid": 8.5, "bid_size": 94.0, "ask": 8.57, "ask_size": 94.0, "iv": 0.1342, "open_interest": 31.0, "volume": 1.0, "delta": 0.1803, "gamma": 0.0028, "vega": 1.8826, "theta": -0.0394, "rho": 1.0488, "theo": 8.5276, "change": 0.025, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-08-28T12:53:09", "percent_change": 0.276395, "prev_day_close": 9.04500007629394}, {"option": "SPY270630P00895000", "bid": 123.5, "bid_size": 20.0, "ask": 128.38, "ask_size": 10.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0007, "vega": 0.0306, "theta": -0.063, "rho": 0.0, "theo": 125.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.13, "last_trade_time": "2026-07-31T13:26:08", "percent_change": 0.0, "prev_day_close": 124.490001678467}, {"option": "SPY270630C00900000", "bid": 7.71, "bid_size": 176.0, "ask": 7.79, "ask_size": 176.0, "iv": 0.1337, "open_interest": 628.0, "volume": 18.0, "delta": 0.1675, "gamma": 0.0027, "vega": 1.803, "theta": -0.0374, "rho": 0.9755, "theo": 7.7386, "change": -0.38, "open": 8.69, "high": 8.69, "low": 7.84, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-08-28T15:58:47", "percent_change": -4.62287, "prev_day_close": 8.21999979019165}, {"option": "SPY270630P00900000", "bid": 128.5, "bid_size": 20.0, "ask": 133.38, "ask_size": 10.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.83, "last_trade_time": "2026-08-10T12:04:04", "percent_change": 0.0, "prev_day_close": 129.449996948242}, {"option": "SPY270630C00905000", "bid": 6.99, "bid_size": 180.0, "ask": 7.06, "ask_size": 180.0, "iv": 0.1331, "open_interest": 703.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0026, "vega": 1.7234, "theta": -0.0354, "rho": 0.9046, "theo": 7.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.04, "last_trade_time": "2026-08-18T10:47:54", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "SPY270630P00905000", "bid": 133.5, "bid_size": 20.0, "ask": 138.38, "ask_size": 10.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 135.87, "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": 134.449996948242}, {"option": "SPY270630C00910000", "bid": 6.32, "bid_size": 187.0, "ask": 6.39, "ask_size": 187.0, "iv": 0.1326, "open_interest": 347.0, "volume": 1.0, "delta": 0.1437, "gamma": 0.0024, "vega": 1.6406, "theta": -0.0335, "rho": 0.8398, "theo": 6.341, "change": -0.315, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-08-28T13:45:07", "percent_change": -4.64945, "prev_day_close": 6.77500009536743}, {"option": "SPY270630P00910000", "bid": 138.5, "bid_size": 20.0, "ask": 143.38, "ask_size": 10.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 140.87, "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": 139.449996948242}, {"option": "SPY270630C00915000", "bid": 5.7, "bid_size": 195.0, "ask": 5.77, "ask_size": 105.0, "iv": 0.1321, "open_interest": 161.0, "volume": 3.0, "delta": 0.1327, "gamma": 0.0023, "vega": 1.5583, "theta": -0.0316, "rho": 0.7762, "theo": 5.7268, "change": 0.155, "open": 6.43, "high": 6.43, "low": 6.28, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-08-28T11:57:57", "percent_change": 2.53061, "prev_day_close": 6.125}, {"option": "SPY270630P00915000", "bid": 143.5, "bid_size": 20.0, "ask": 148.38, "ask_size": 10.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 145.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.9, "last_trade_time": "2026-08-11T14:16:48", "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "SPY270630C00920000", "bid": 5.14, "bid_size": 202.0, "ask": 5.21, "ask_size": 387.0, "iv": 0.1316, "open_interest": 801.0, "volume": 7.0, "delta": 0.1223, "gamma": 0.0022, "vega": 1.4795, "theta": -0.0297, "rho": 0.716, "theo": 5.1629, "change": -0.27, "open": 6.29, "high": 6.29, "low": 5.27, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-08-28T14:07:13", "percent_change": -4.87365, "prev_day_close": 5.53999996185303}, {"option": "SPY270630P00920000", "bid": 148.5, "bid_size": 20.0, "ask": 153.38, "ask_size": 10.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 150.87, "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": 149.449996948242}, {"option": "SPY270630C00925000", "bid": 4.62, "bid_size": 211.0, "ask": 4.69, "ask_size": 402.0, "iv": 0.1311, "open_interest": 665.0, "volume": 30.0, "delta": 0.1125, "gamma": 0.0021, "vega": 1.4007, "theta": -0.0279, "rho": 0.6611, "theo": 4.6478, "change": 0.16, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T10:25:04", "percent_change": 3.20641, "prev_day_close": 4.99000000953674}, {"option": "SPY270630P00925000", "bid": 153.5, "bid_size": 20.0, "ask": 158.38, "ask_size": 10.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 155.87, "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": 154.449996948242}, {"option": "SPY270630C00930000", "bid": 4.15, "bid_size": 219.0, "ask": 4.21, "ask_size": 219.0, "iv": 0.1306, "open_interest": 42.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.002, "vega": 1.3214, "theta": -0.0261, "rho": 0.6068, "theo": 4.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-08-25T09:36:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPY270630P00930000", "bid": 158.5, "bid_size": 20.0, "ask": 163.38, "ask_size": 10.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 160.87, "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": 159.449996948242}, {"option": "SPY270630C00935000", "bid": 3.72, "bid_size": 226.0, "ask": 3.78, "ask_size": 226.0, "iv": 0.1302, "open_interest": 42.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0018, "vega": 1.2455, "theta": -0.0244, "rho": 0.5569, "theo": 3.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-18T12:48:58", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "SPY270630P00935000", "bid": 163.5, "bid_size": 20.0, "ask": 168.38, "ask_size": 1.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 165.87, "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": 164.449996948242}, {"option": "SPY270630C00940000", "bid": 3.33, "bid_size": 234.0, "ask": 3.39, "ask_size": 234.0, "iv": 0.1298, "open_interest": 28.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0017, "vega": 1.1727, "theta": -0.0228, "rho": 0.5122, "theo": 3.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-26T12:41:01", "percent_change": 0.0, "prev_day_close": 3.63499999046326}, {"option": "SPY270630P00940000", "bid": 168.5, "bid_size": 20.0, "ask": 173.39, "ask_size": 10.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 170.87, "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": 169.455001831055}, {"option": "SPY270630C00945000", "bid": 2.98, "bid_size": 402.0, "ask": 3.03, "ask_size": 130.0, "iv": 0.1294, "open_interest": 796.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0016, "vega": 1.1008, "theta": -0.0212, "rho": 0.4672, "theo": 3.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-25T11:02:56", "percent_change": 0.0, "prev_day_close": 3.25999999046326}, {"option": "SPY270630P00945000", "bid": 173.5, "bid_size": 20.0, "ask": 178.39, "ask_size": 10.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 175.87, "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": 174.455001831055}, {"option": "SPY270630C00950000", "bid": 2.67, "bid_size": 191.0, "ask": 2.72, "ask_size": 605.0, "iv": 0.1291, "open_interest": 10022.0, "volume": 1.0, "delta": 0.0724, "gamma": 0.0015, "vega": 1.0309, "theta": -0.0197, "rho": 0.4265, "theo": 2.6982, "change": 0.135, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-28T09:30:54", "percent_change": 4.61538, "prev_day_close": 2.92500007152557}, {"option": "SPY270630P00950000", "bid": 178.5, "bid_size": 20.0, "ask": 183.39, "ask_size": 10.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 180.87, "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": 179.455001831055}, {"option": "SPY270630C00955000", "bid": 2.38, "bid_size": 424.0, "ask": 2.43, "ask_size": 424.0, "iv": 0.1288, "open_interest": 333.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0014, "vega": 0.9652, "theta": -0.0183, "rho": 0.3902, "theo": 2.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-08-13T13:35:53", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "SPY270630P00955000", "bid": 183.5, "bid_size": 20.0, "ask": 188.39, "ask_size": 10.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 185.87, "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": 184.455001831055}, {"option": "SPY270630C00960000", "bid": 2.13, "bid_size": 141.0, "ask": 2.17, "ask_size": 141.0, "iv": 0.1285, "open_interest": 313.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0013, "vega": 0.9023, "theta": -0.017, "rho": 0.3557, "theo": 2.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-20T14:09:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SPY270630P00960000", "bid": 188.5, "bid_size": 20.0, "ask": 193.39, "ask_size": 10.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 190.87, "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": 189.455001831055}, {"option": "SPY270630C00965000", "bid": 1.9, "bid_size": 144.0, "ask": 1.95, "ask_size": 650.0, "iv": 0.1284, "open_interest": 3.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0012, "vega": 0.8418, "theta": -0.0157, "rho": 0.3231, "theo": 1.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-08-17T12:00:39", "percent_change": 0.0, "prev_day_close": 2.1049998998642}, {"option": "SPY270630P00965000", "bid": 193.5, "bid_size": 20.0, "ask": 198.39, "ask_size": 10.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 195.87, "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": 194.455001831055}, {"option": "SPY270630C00970000", "bid": 1.7, "bid_size": 148.0, "ask": 1.74, "ask_size": 456.0, "iv": 0.1282, "open_interest": 130.0, "volume": 1.0, "delta": 0.0498, "gamma": 0.0011, "vega": 0.7844, "theta": -0.0146, "rho": 0.2943, "theo": 1.7238, "change": 0.045, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-28T10:11:32", "percent_change": 2.38727, "prev_day_close": 1.88499999046326}, {"option": "SPY270630P00970000", "bid": 198.5, "bid_size": 20.0, "ask": 203.39, "ask_size": 10.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 200.87, "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": 199.455001831055}, {"option": "SPY270630C00975000", "bid": 1.52, "bid_size": 154.0, "ask": 1.56, "ask_size": 476.0, "iv": 0.1281, "open_interest": 3.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0011, "vega": 0.7307, "theta": -0.0134, "rho": 0.2686, "theo": 1.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-08-13T11:39:18", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "SPY270630P00975000", "bid": 203.5, "bid_size": 20.0, "ask": 208.39, "ask_size": 10.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 205.87, "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": 204.455001831055}, {"option": "SPY270630C00980000", "bid": 1.36, "bid_size": 496.0, "ask": 1.4, "ask_size": 726.0, "iv": 0.128, "open_interest": 41.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.001, "vega": 0.6802, "theta": -0.0124, "rho": 0.2437, "theo": 1.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T13:03:11", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "SPY270630P00980000", "bid": 208.5, "bid_size": 20.0, "ask": 213.39, "ask_size": 10.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 210.87, "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": 209.455001831055}, {"option": "SPY270630C00985000", "bid": 1.22, "bid_size": 512.0, "ask": 1.26, "ask_size": 751.0, "iv": 0.1281, "open_interest": 8.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0009, "vega": 0.6327, "theta": -0.0115, "rho": 0.2219, "theo": 1.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-25T10:49:04", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "SPY270630P00985000", "bid": 213.5, "bid_size": 20.0, "ask": 218.39, "ask_size": 10.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 215.87, "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": 214.455001831055}, {"option": "SPY270630C00990000", "bid": 1.1, "bid_size": 171.0, "ask": 1.13, "ask_size": 775.0, "iv": 0.1281, "open_interest": 279.0, "volume": 1.0, "delta": 0.034, "gamma": 0.0008, "vega": 0.5884, "theta": -0.0106, "rho": 0.2028, "theo": 1.1071, "change": -0.075, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T13:19:54", "percent_change": -6.12245, "prev_day_close": 1.22500002384186}, {"option": "SPY270630P00990000", "bid": 218.5, "bid_size": 20.0, "ask": 223.39, "ask_size": 10.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 220.87, "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": 219.455001831055}, {"option": "SPY270630C00995000", "bid": 0.98, "bid_size": 794.0, "ask": 1.02, "ask_size": 796.0, "iv": 0.1282, "open_interest": 298.0, "volume": 23.0, "delta": 0.031, "gamma": 0.0008, "vega": 0.5472, "theta": -0.0098, "rho": 0.1852, "theo": 0.9942, "change": 0.06, "open": 1.18, "high": 1.18, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T11:55:52", "percent_change": 5.45454, "prev_day_close": 1.10000002384186}, {"option": "SPY270630P00995000", "bid": 223.5, "bid_size": 20.0, "ask": 228.39, "ask_size": 10.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 225.87, "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": 224.455001831055}, {"option": "SPY270917C00050000", "bid": 716.68, "bid_size": 10.0, "ask": 721.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0384, "theo": 719.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 696.78, "last_trade_time": "2026-07-07T10:48:32", "percent_change": 0.0, "prev_day_close": 720.679992675781}, {"option": "SPY270917P00050000", "bid": 0.01, "bid_size": 282.0, "ask": 0.03, "ask_size": 282.0, "iv": 0.8276, "open_interest": 123.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.005, "theta": -0.0005, "rho": -0.0016, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T09:59:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPY270917C00055000", "bid": 711.69, "bid_size": 10.0, "ask": 716.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0423, "theo": 714.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 689.94, "last_trade_time": "2026-07-08T09:37:53", "percent_change": 0.0, "prev_day_close": 715.695007324219}, {"option": "SPY270917P00055000", "bid": 0.01, "bid_size": 282.0, "ask": 0.03, "ask_size": 282.0, "iv": 0.7981, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0058, "theta": -0.0006, "rho": -0.0019, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270917C00060000", "bid": 707.0, "bid_size": 10.0, "ask": 711.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0462, "theo": 709.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 697.3, "last_trade_time": "2026-06-02T09:40:34", "percent_change": 0.0, "prev_day_close": 710.705017089844}, {"option": "SPY270917P00060000", "bid": 0.02, "bid_size": 282.0, "ask": 0.04, "ask_size": 282.0, "iv": 0.7953, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0067, "theta": -0.0006, "rho": -0.0022, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-06-09T15:55:37", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY270917C00065000", "bid": 701.72, "bid_size": 10.0, "ask": 706.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0502, "theo": 704.496, "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": 705.720001220703}, {"option": "SPY270917P00065000", "bid": 0.02, "bid_size": 282.0, "ask": 0.04, "ask_size": 282.0, "iv": 0.77, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0076, "theta": -0.0007, "rho": -0.0025, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-06-11T15:21:12", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SPY270917C00070000", "bid": 697.0, "bid_size": 12.0, "ask": 701.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1045, "theo": 699.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 686.28, "last_trade_time": "2026-06-03T09:59:33", "percent_change": 0.0, "prev_day_close": 700.72998046875}, {"option": "SPY270917P00070000", "bid": 0.03, "bid_size": 282.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.7637, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0086, "theta": -0.0008, "rho": -0.0028, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-27T14:23:07", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY270917C00075000", "bid": 692.0, "bid_size": 20.0, "ask": 696.73, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1136, "theo": 694.5424, "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": 695.739990234375}, {"option": "SPY270917P00075000", "bid": 0.04, "bid_size": 282.0, "ask": 0.05, "ask_size": 57.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0097, "theta": -0.0009, "rho": -0.0032, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270917C00080000", "bid": 687.0, "bid_size": 20.0, "ask": 691.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.122, "theo": 689.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 679.01, "last_trade_time": "2026-06-02T09:58:28", "percent_change": 0.0, "prev_day_close": 690.75}, {"option": "SPY270917P00080000", "bid": 0.05, "bid_size": 62.0, "ask": 0.06, "ask_size": 282.0, "iv": 0.7399, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0109, "theta": -0.001, "rho": -0.0036, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-05-20T12:59:27", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270917C00085000", "bid": 682.0, "bid_size": 20.0, "ask": 686.77, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.2089, "theo": 684.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 670.27, "last_trade_time": "2026-06-03T11:48:41", "percent_change": 0.0, "prev_day_close": 685.760009765625}, {"option": "SPY270917P00085000", "bid": 0.05, "bid_size": 282.0, "ask": 0.07, "ask_size": 282.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0122, "theta": -0.0011, "rho": -0.0041, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY270917C00090000", "bid": 677.0, "bid_size": 20.0, "ask": 681.78, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.2418, "theo": 679.6625, "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": 680.77001953125}, {"option": "SPY270917P00090000", "bid": 0.06, "bid_size": 282.0, "ask": 0.08, "ask_size": 282.0, "iv": 0.7158, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0136, "theta": -0.0012, "rho": -0.0046, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-06-16T13:13:27", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY270917C00095000", "bid": 672.0, "bid_size": 20.0, "ask": 676.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.3262, "theo": 674.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 675.779998779297}, {"option": "SPY270917P00095000", "bid": 0.07, "bid_size": 282.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0151, "theta": -0.0013, "rho": -0.0051, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270917C00100000", "bid": 667.0, "bid_size": 20.0, "ask": 671.82, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.3704, "theo": 669.7956, "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": 670.789978027344}, {"option": "SPY270917P00100000", "bid": 0.08, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.6994, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0167, "theta": -0.0014, "rho": -0.0057, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-27T15:59:43", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY270917C00105000", "bid": 662.0, "bid_size": 20.0, "ask": 666.84, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.4412, "theo": 664.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 665.799987792969}, {"option": "SPY270917P00105000", "bid": 0.1, "bid_size": 282.0, "ask": 0.11, "ask_size": 282.0, "iv": 0.6891, "open_interest": 20.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0185, "theta": -0.0015, "rho": -0.0064, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T11:00:37", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY270917C00110000", "bid": 657.0, "bid_size": 20.0, "ask": 661.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0079, "theta": 0.0, "rho": 0.4967, "theo": 659.9799, "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": 660.825012207031}, {"option": "SPY270917P00110000", "bid": 0.11, "bid_size": 282.0, "ask": 0.13, "ask_size": 282.0, "iv": 0.6815, "open_interest": 7.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0204, "theta": -0.0017, "rho": -0.0071, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-24T15:55:02", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY270917C00115000", "bid": 652.0, "bid_size": 20.0, "ask": 656.86, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.5742, "theo": 655.0864, "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": 655.940002441406}, {"option": "SPY270917P00115000", "bid": 0.12, "bid_size": 282.0, "ask": 0.14, "ask_size": 282.0, "iv": 0.6711, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0224, "theta": -0.0018, "rho": -0.0078, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-19T15:35:47", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "SPY270917C00120000", "bid": 647.0, "bid_size": 20.0, "ask": 651.87, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.6746, "theo": 650.204, "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": 650.75}, {"option": "SPY270917P00120000", "bid": 0.14, "bid_size": 282.0, "ask": 0.15, "ask_size": 282.0, "iv": 0.6632, "open_interest": 40.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0245, "theta": -0.002, "rho": -0.0086, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T14:32:56", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY270917C00125000", "bid": 642.0, "bid_size": 20.0, "ask": 646.86, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0153, "theta": 0.0, "rho": 0.7898, "theo": 645.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 615.0, "last_trade_time": "2026-05-15T09:33:27", "percent_change": 0.0, "prev_day_close": 645.945007324219}, {"option": "SPY270917P00125000", "bid": 0.15, "bid_size": 282.0, "ask": 0.17, "ask_size": 282.0, "iv": 0.6551, "open_interest": 30.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0268, "theta": -0.0021, "rho": -0.0095, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-18T15:50:36", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SPY270917C00130000", "bid": 637.0, "bid_size": 20.0, "ask": 641.83, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.023, "theta": 0.0, "rho": 0.989, "theo": 640.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 640.934997558594}, {"option": "SPY270917P00130000", "bid": 0.17, "bid_size": 282.0, "ask": 0.18, "ask_size": 62.0, "iv": 0.6469, "open_interest": 170.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0293, "theta": -0.0023, "rho": -0.0104, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T14:23:01", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPY270917C00135000", "bid": 632.0, "bid_size": 20.0, "ask": 636.81, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0286, "theta": 0.0, "rho": 1.1592, "theo": 635.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 608.0, "last_trade_time": "2026-06-08T09:34:16", "percent_change": 0.0, "prev_day_close": 635.915008544922}, {"option": "SPY270917P00135000", "bid": 0.18, "bid_size": 282.0, "ask": 0.2, "ask_size": 282.0, "iv": 0.6403, "open_interest": 110.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0319, "theta": -0.0024, "rho": -0.0114, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY270917C00140000", "bid": 627.0, "bid_size": 20.0, "ask": 631.83, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0326, "theta": 0.0, "rho": 1.2634, "theo": 630.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.5, "last_trade_time": "2026-06-05T14:15:32", "percent_change": 0.0, "prev_day_close": 630.929992675781}, {"option": "SPY270917P00140000", "bid": 0.2, "bid_size": 282.0, "ask": 0.22, "ask_size": 282.0, "iv": 0.632, "open_interest": 103.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0347, "theta": -0.0026, "rho": -0.0125, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "SPY270917C00145000", "bid": 622.0, "bid_size": 20.0, "ask": 627.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0349, "theta": 0.0, "rho": 1.3638, "theo": 626.1413, "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": 626.045013427734}, {"option": "SPY270917P00145000", "bid": 0.22, "bid_size": 282.0, "ask": 0.24, "ask_size": 282.0, "iv": 0.6251, "open_interest": 80.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0377, "theta": -0.0028, "rho": -0.0137, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "SPY270917C00150000", "bid": 617.5, "bid_size": 8.0, "ask": 622.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0374, "theta": 0.0, "rho": 1.4956, "theo": 621.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 621.170013427734}, {"option": "SPY270917P00150000", "bid": 0.24, "bid_size": 282.0, "ask": 0.26, "ask_size": 282.0, "iv": 0.6181, "open_interest": 21.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0407, "theta": -0.003, "rho": -0.0149, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-10T13:12:37", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "SPY270917C00155000", "bid": 612.52, "bid_size": 2.0, "ask": 617.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0396, "theta": 0.0, "rho": 1.554, "theo": 616.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 616.549987792969}, {"option": "SPY270917P00155000", "bid": 0.26, "bid_size": 282.0, "ask": 0.28, "ask_size": 282.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.044, "theta": -0.0032, "rho": -0.0162, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "SPY270917C00160000", "bid": 608.0, "bid_size": 10.0, "ask": 612.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0412, "theta": 0.0, "rho": 1.6028, "theo": 611.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.679992675781}, {"option": "SPY270917P00160000", "bid": 0.29, "bid_size": 62.0, "ask": 0.3, "ask_size": 282.0, "iv": 0.605, "open_interest": 26.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0474, "theta": -0.0034, "rho": -0.0176, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-10T12:53:09", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "SPY270917C00165000", "bid": 603.05, "bid_size": 2.0, "ask": 608.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0453, "theta": 0.0, "rho": 1.6516, "theo": 607.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 579.0, "last_trade_time": "2026-06-05T14:15:34", "percent_change": 0.0, "prev_day_close": 607.054992675781}, {"option": "SPY270917P00165000", "bid": 0.31, "bid_size": 282.0, "ask": 0.33, "ask_size": 282.0, "iv": 0.5989, "open_interest": 4.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.051, "theta": -0.0037, "rho": -0.019, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-06-10T09:53:10", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY270917C00170000", "bid": 598.5, "bid_size": 10.0, "ask": 603.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0524, "theta": 0.0, "rho": 1.7006, "theo": 602.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 602.649993896484}, {"option": "SPY270917P00170000", "bid": 0.33, "bid_size": 282.0, "ask": 0.35, "ask_size": 282.0, "iv": 0.5917, "open_interest": 13.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0547, "theta": -0.0039, "rho": -0.0205, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-11T14:13:47", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "SPY270917C00175000", "bid": 593.58, "bid_size": 2.0, "ask": 598.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0574, "theta": 0.0, "rho": 1.7456, "theo": 597.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 578.5, "last_trade_time": "2026-06-05T09:42:04", "percent_change": 0.0, "prev_day_close": 597.774993896484}, {"option": "SPY270917P00175000", "bid": 0.36, "bid_size": 282.0, "ask": 0.38, "ask_size": 282.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0587, "theta": -0.0041, "rho": -0.0222, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "SPY270917C00180000", "bid": 589.0, "bid_size": 20.0, "ask": 593.84, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.061, "theta": 0.0, "rho": 1.7936, "theo": 592.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 566.0, "last_trade_time": "2026-06-05T14:12:06", "percent_change": 0.0, "prev_day_close": 593.154998779297}, {"option": "SPY270917P00180000", "bid": 0.39, "bid_size": 282.0, "ask": 0.4, "ask_size": 62.0, "iv": 0.5799, "open_interest": 15.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0629, "theta": -0.0044, "rho": -0.0239, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-26T14:16:56", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "SPY270917C00185000", "bid": 584.11, "bid_size": 2.0, "ask": 589.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0643, "theta": 0.0, "rho": 1.8416, "theo": 588.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.0, "last_trade_time": "2026-06-08T09:34:18", "percent_change": 0.0, "prev_day_close": 588.505004882812}, {"option": "SPY270917P00185000", "bid": 0.42, "bid_size": 62.0, "ask": 0.43, "ask_size": 282.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0672, "theta": -0.0046, "rho": -0.0257, "theo": 0.4162, "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": 0.424999997019768}, {"option": "SPY270917C00190000", "bid": 579.5, "bid_size": 20.0, "ask": 584.38, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0674, "theta": 0.0, "rho": 1.8896, "theo": 583.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.0, "last_trade_time": "2026-06-09T11:26:30", "percent_change": 0.0, "prev_day_close": 583.660003662109}, {"option": "SPY270917P00190000", "bid": 0.44, "bid_size": 282.0, "ask": 0.46, "ask_size": 282.0, "iv": 0.5677, "open_interest": 66.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0715, "theta": -0.0049, "rho": -0.0276, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-07-29T15:33:42", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "SPY270917C00195000", "bid": 574.65, "bid_size": 2.0, "ask": 579.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0703, "theta": 0.0, "rho": 1.9377, "theo": 578.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 579.02001953125}, {"option": "SPY270917P00195000", "bid": 0.47, "bid_size": 282.0, "ask": 0.49, "ask_size": 282.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0761, "theta": -0.0052, "rho": -0.0295, "theo": 0.474, "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": 0.484999999403954}, {"option": "SPY270917C00200000", "bid": 570.0, "bid_size": 20.0, "ask": 574.92, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0728, "theta": 0.0, "rho": 1.9859, "theo": 573.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.29, "last_trade_time": "2026-06-22T14:47:00", "percent_change": 0.0, "prev_day_close": 574.170013427734}, {"option": "SPY270917P00200000", "bid": 0.51, "bid_size": 62.0, "ask": 0.52, "ask_size": 284.0, "iv": 0.5567, "open_interest": 304.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0809, "theta": -0.0054, "rho": -0.0315, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-26T14:59:21", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "SPY270917C00205000", "bid": 565.19, "bid_size": 2.0, "ask": 570.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0766, "theta": 0.0, "rho": 2.0343, "theo": 569.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 569.544982910156}, {"option": "SPY270917P00205000", "bid": 0.54, "bid_size": 282.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.5508, "open_interest": 20.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0859, "theta": -0.0057, "rho": -0.0336, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-06-10T12:25:31", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "SPY270917C00210000", "bid": 560.5, "bid_size": 20.0, "ask": 565.46, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0853, "theta": 0.0, "rho": 2.0828, "theo": 564.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.0, "last_trade_time": "2026-06-08T09:35:12", "percent_change": 0.0, "prev_day_close": 564.684997558594}, {"option": "SPY270917P00210000", "bid": 0.57, "bid_size": 282.0, "ask": 0.59, "ask_size": 284.0, "iv": 0.5455, "open_interest": 130.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0911, "theta": -0.006, "rho": -0.0359, "theo": 0.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-06-05T15:23:52", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPY270917C00215000", "bid": 555.74, "bid_size": 2.0, "ask": 560.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0951, "theta": 0.0, "rho": 2.1302, "theo": 559.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 441.0, "last_trade_time": "2026-03-26T16:14:24", "percent_change": 0.0, "prev_day_close": 560.065002441406}, {"option": "SPY270917P00215000", "bid": 0.61, "bid_size": 62.0, "ask": 0.62, "ask_size": 284.0, "iv": 0.5401, "open_interest": 10.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0965, "theta": -0.0063, "rho": -0.0382, "theo": 0.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-20T15:50:22", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "SPY270917C00220000", "bid": 551.01, "bid_size": 2.0, "ask": 556.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.1002, "theta": 0.0, "rho": 2.1735, "theo": 555.0486, "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": 555.195007324219}, {"option": "SPY270917P00220000", "bid": 0.64, "bid_size": 282.0, "ask": 0.66, "ask_size": 284.0, "iv": 0.5346, "open_interest": 204.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.1021, "theta": -0.0066, "rho": -0.0406, "theo": 0.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-11T12:53:42", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "SPY270917C00225000", "bid": 546.5, "bid_size": 9.0, "ask": 551.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.1052, "theta": 0.0, "rho": 2.2207, "theo": 550.3212, "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": 550.579986572266}, {"option": "SPY270917P00225000", "bid": 0.68, "bid_size": 282.0, "ask": 0.69, "ask_size": 62.0, "iv": 0.5291, "open_interest": 31.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.1078, "theta": -0.0069, "rho": -0.0431, "theo": 0.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-07-29T15:50:31", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "SPY270917C00230000", "bid": 541.57, "bid_size": 1.0, "ask": 546.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.1101, "theta": 0.0, "rho": 2.2678, "theo": 545.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 545.709991455078}, {"option": "SPY270917P00230000", "bid": 0.72, "bid_size": 62.0, "ask": 0.73, "ask_size": 284.0, "iv": 0.524, "open_interest": 10.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.1138, "theta": -0.0072, "rho": -0.0458, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-27T14:19:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPY270917C00235000", "bid": 537.0, "bid_size": 10.0, "ask": 541.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.1146, "theta": 0.0, "rho": 2.3151, "theo": 540.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 542.64, "last_trade_time": "2026-08-05T14:00:19", "percent_change": 0.0, "prev_day_close": 541.095001220703}, {"option": "SPY270917P00235000", "bid": 0.75, "bid_size": 282.0, "ask": 0.77, "ask_size": 284.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.1198, "theta": -0.0075, "rho": -0.0485, "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": 0.759999990463257}, {"option": "SPY270917C00240000", "bid": 532.12, "bid_size": 2.0, "ask": 537.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.1189, "theta": 0.0, "rho": 2.3624, "theo": 536.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.93, "last_trade_time": "2026-08-05T13:59:17", "percent_change": 0.0, "prev_day_close": 536.230010986328}, {"option": "SPY270917P00240000", "bid": 0.79, "bid_size": 284.0, "ask": 0.81, "ask_size": 286.0, "iv": 0.5133, "open_interest": 70.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.126, "theta": -0.0078, "rho": -0.0513, "theo": 0.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-07-23T15:05:48", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPY270917C00245000", "bid": 527.5, "bid_size": 20.0, "ask": 532.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.1227, "theta": 0.0, "rho": 2.4098, "theo": 531.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 533.18, "last_trade_time": "2026-08-05T14:00:19", "percent_change": 0.0, "prev_day_close": 531.614990234375}, {"option": "SPY270917P00245000", "bid": 0.83, "bid_size": 286.0, "ask": 0.85, "ask_size": 288.0, "iv": 0.5086, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0, "vega": 0.1324, "theta": -0.0082, "rho": -0.0541, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-11T14:42:35", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "SPY270917C00250000", "bid": 522.68, "bid_size": 2.0, "ask": 527.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.1262, "theta": 0.0, "rho": 2.4574, "theo": 526.6976, "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": 526.800018310547}, {"option": "SPY270917P00250000", "bid": 0.88, "bid_size": 288.0, "ask": 0.89, "ask_size": 64.0, "iv": 0.5034, "open_interest": 94.0, "volume": 360.0, "delta": -0.0062, "gamma": 0.0, "vega": 0.139, "theta": -0.0085, "rho": -0.0571, "theo": 0.8837, "change": -0.035, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T11:34:31", "percent_change": -3.9548, "prev_day_close": 0.884999990463257}, {"option": "SPY270917C00255000", "bid": 518.0, "bid_size": 20.0, "ask": 522.97, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.1344, "theta": 0.0, "rho": 2.5052, "theo": 521.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.135009765625}, {"option": "SPY270917P00255000", "bid": 0.92, "bid_size": 290.0, "ask": 0.94, "ask_size": 292.0, "iv": 0.4985, "open_interest": 3.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0, "vega": 0.1458, "theta": -0.0088, "rho": -0.0602, "theo": 0.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-12T12:43:10", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPY270917C00260000", "bid": 513.5, "bid_size": 8.0, "ask": 518.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.1458, "theta": 0.0, "rho": 2.5531, "theo": 517.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 488.59, "last_trade_time": "2026-06-23T10:35:14", "percent_change": 0.0, "prev_day_close": 517.489990234375}, {"option": "SPY270917P00260000", "bid": 0.96, "bid_size": 293.0, "ask": 0.98, "ask_size": 295.0, "iv": 0.4932, "open_interest": 84.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0, "vega": 0.1529, "theta": -0.0092, "rho": -0.0634, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-26T12:08:28", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "SPY270917C00265000", "bid": 508.53, "bid_size": 2.0, "ask": 513.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.1584, "theta": 0.0, "rho": 2.5984, "theo": 512.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 512.660003662109}, {"option": "SPY270917P00265000", "bid": 1.01, "bid_size": 295.0, "ask": 1.03, "ask_size": 297.0, "iv": 0.4886, "open_interest": 20.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0, "vega": 0.1602, "theta": -0.0095, "rho": -0.0667, "theo": 1.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-26T14:20:17", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "SPY270917C00270000", "bid": 504.0, "bid_size": 8.0, "ask": 508.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.1653, "theta": 0.0, "rho": 2.6396, "theo": 507.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 508.040008544922}, {"option": "SPY270917P00270000", "bid": 1.06, "bid_size": 297.0, "ask": 1.07, "ask_size": 66.0, "iv": 0.4837, "open_interest": 3.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.1677, "theta": -0.0099, "rho": -0.0701, "theo": 1.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-25T14:54:55", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "SPY270917C00275000", "bid": 499.11, "bid_size": 2.0, "ask": 504.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.1722, "theta": 0.0, "rho": 2.6857, "theo": 503.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 503.184997558594}, {"option": "SPY270917P00275000", "bid": 1.11, "bid_size": 5.0, "ask": 1.12, "ask_size": 301.0, "iv": 0.479, "open_interest": 19.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.1753, "theta": -0.0102, "rho": -0.0736, "theo": 1.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-07-28T13:20:55", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "SPY270917C00280000", "bid": 494.5, "bid_size": 20.0, "ask": 499.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.179, "theta": 0.0, "rho": 2.7318, "theo": 498.384, "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": 498.574996948242}, {"option": "SPY270917P00280000", "bid": 1.15, "bid_size": 302.0, "ask": 1.17, "ask_size": 304.0, "iv": 0.474, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.1832, "theta": -0.0106, "rho": -0.0773, "theo": 1.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-14T13:08:17", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "SPY270917C00285000", "bid": 489.69, "bid_size": 2.0, "ask": 494.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.1855, "theta": 0.0, "rho": 2.7779, "theo": 493.6713, "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": 493.714996337891}, {"option": "SPY270917P00285000", "bid": 1.21, "bid_size": 62.0, "ask": 1.22, "ask_size": 306.0, "iv": 0.4696, "open_interest": 2.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.1913, "theta": -0.0109, "rho": -0.0811, "theo": 1.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-24T10:01:26", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "SPY270917C00290000", "bid": 485.0, "bid_size": 20.0, "ask": 489.98, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.1917, "theta": 0.0, "rho": 2.8241, "theo": 488.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 489.104995727539}, {"option": "SPY270917P00290000", "bid": 1.26, "bid_size": 307.0, "ask": 1.27, "ask_size": 2.0, "iv": 0.4649, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.1995, "theta": -0.0113, "rho": -0.085, "theo": 1.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-17T13:02:46", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "SPY270917C00295000", "bid": 480.5, "bid_size": 9.0, "ask": 485.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.1974, "theta": 0.0, "rho": 2.8703, "theo": 484.2488, "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": 484.440002441406}, {"option": "SPY270917P00295000", "bid": 1.31, "bid_size": 310.0, "ask": 1.33, "ask_size": 312.0, "iv": 0.4604, "open_interest": 3.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.2079, "theta": -0.0117, "rho": -0.089, "theo": 1.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-25T09:36:13", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "SPY270917C00300000", "bid": 475.57, "bid_size": 2.0, "ask": 480.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.2028, "theta": 0.0, "rho": 2.9168, "theo": 479.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 485.0, "last_trade_time": "2026-08-14T11:27:01", "percent_change": 0.0, "prev_day_close": 479.639999389648}, {"option": "SPY270917P00300000", "bid": 1.37, "bid_size": 312.0, "ask": 1.38, "ask_size": 2.0, "iv": 0.4558, "open_interest": 427.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.2165, "theta": -0.012, "rho": -0.0931, "theo": 1.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-08-25T13:27:17", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "SPY270917C00305000", "bid": 471.0, "bid_size": 20.0, "ask": 475.86, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.2076, "theta": 0.0, "rho": 2.9634, "theo": 474.8292, "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": 475.010009765625}, {"option": "SPY270917P00305000", "bid": 1.42, "bid_size": 315.0, "ask": 1.44, "ask_size": 317.0, "iv": 0.4513, "open_interest": 150.0, "volume": 8.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.2253, "theta": -0.0124, "rho": -0.0973, "theo": 1.4444, "change": -0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T11:03:32", "percent_change": -1.75438, "prev_day_close": 1.42499995231628}, {"option": "SPY270917C00310000", "bid": 466.16, "bid_size": 2.0, "ask": 471.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.2186, "theta": 0.0, "rho": 3.0102, "theo": 470.12, "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": 470.175003051758}, {"option": "SPY270917P00310000", "bid": 1.48, "bid_size": 318.0, "ask": 1.5, "ask_size": 320.0, "iv": 0.447, "open_interest": 76.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.2344, "theta": -0.0128, "rho": -0.1016, "theo": 1.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-07-21T09:37:49", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "SPY270917C00315000", "bid": 461.5, "bid_size": 20.0, "ask": 466.46, "ask_size": 2.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.233, "theta": 0.0, "rho": 3.0573, "theo": 465.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.570007324219}, {"option": "SPY270917P00315000", "bid": 1.54, "bid_size": 321.0, "ask": 1.56, "ask_size": 323.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0001, "vega": 0.2437, "theta": -0.0132, "rho": -0.1061, "theo": 1.5643, "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": 1.54499995708466}, {"option": "SPY270917C00320000", "bid": 457.0, "bid_size": 9.0, "ask": 461.5, "ask_size": 1.0, "iv": 0.3139, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.2488, "theta": 0.0, "rho": 3.1046, "theo": 460.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.73, "last_trade_time": "2026-06-22T14:42:40", "percent_change": 0.0, "prev_day_close": 460.869995117188}, {"option": "SPY270917P00320000", "bid": 1.61, "bid_size": 72.0, "ask": 1.62, "ask_size": 72.0, "iv": 0.4384, "open_interest": 73.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.2533, "theta": -0.0136, "rho": -0.1107, "theo": 1.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-05-13T09:39:47", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "SPY270917C00325000", "bid": 452.07, "bid_size": 2.0, "ask": 457.0, "ask_size": 20.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.2603, "theta": 0.0, "rho": 3.1388, "theo": 455.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.13, "last_trade_time": "2026-06-25T11:56:26", "percent_change": 0.0, "prev_day_close": 456.110000610352}, {"option": "SPY270917P00325000", "bid": 1.67, "bid_size": 327.0, "ask": 1.69, "ask_size": 329.0, "iv": 0.4342, "open_interest": 25.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.2633, "theta": -0.014, "rho": -0.1156, "theo": 1.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-26T12:32:04", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "SPY270917C00330000", "bid": 447.5, "bid_size": 20.0, "ask": 452.37, "ask_size": 2.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.2697, "theta": 0.0, "rho": 3.1834, "theo": 451.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.459991455078}, {"option": "SPY270917P00330000", "bid": 1.74, "bid_size": 73.0, "ask": 1.75, "ask_size": 73.0, "iv": 0.4299, "open_interest": 28.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0001, "vega": 0.2735, "theta": -0.0144, "rho": -0.1205, "theo": 1.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-25T15:54:40", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "SPY270917C00335000", "bid": 442.68, "bid_size": 2.0, "ask": 447.5, "ask_size": 20.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.279, "theta": 0.0, "rho": 3.2279, "theo": 446.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.654998779297}, {"option": "SPY270917P00335000", "bid": 1.8, "bid_size": 334.0, "ask": 1.82, "ask_size": 336.0, "iv": 0.4257, "open_interest": 12.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.2839, "theta": -0.0148, "rho": -0.1255, "theo": 1.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-18T10:04:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SPY270917C00340000", "bid": 438.0, "bid_size": 20.0, "ask": 442.99, "ask_size": 2.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0001, "vega": 0.2881, "theta": 0.0, "rho": 3.2724, "theo": 441.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.26, "last_trade_time": "2026-06-25T11:56:15", "percent_change": 0.0, "prev_day_close": 442.049987792969}, {"option": "SPY270917P00340000", "bid": 1.87, "bid_size": 337.0, "ask": 1.89, "ask_size": 339.0, "iv": 0.4215, "open_interest": 20.0, "volume": 2.0, "delta": -0.0145, "gamma": 0.0001, "vega": 0.2947, "theta": -0.0152, "rho": -0.1309, "theo": 1.8912, "change": -0.02, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-28T11:08:51", "percent_change": -1.06952, "prev_day_close": 1.87000000476837}, {"option": "SPY270917C00345000", "bid": 433.5, "bid_size": 20.0, "ask": 438.3, "ask_size": 2.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.297, "theta": 0.0, "rho": 3.3168, "theo": 437.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 405.43, "last_trade_time": "2026-06-26T12:32:20", "percent_change": 0.0, "prev_day_close": 437.350006103516}, {"option": "SPY270917P00345000", "bid": 1.95, "bid_size": 70.0, "ask": 1.96, "ask_size": 76.0, "iv": 0.4174, "open_interest": 10.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0001, "vega": 0.3056, "theta": -0.0156, "rho": -0.1363, "theo": 1.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-25T13:01:53", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "SPY270917C00350000", "bid": 428.61, "bid_size": 2.0, "ask": 433.5, "ask_size": 20.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.3054, "theta": 0.0, "rho": 3.3614, "theo": 432.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.7, "last_trade_time": "2026-06-29T12:52:15", "percent_change": 0.0, "prev_day_close": 432.604995727539}, {"option": "SPY270917P00350000", "bid": 2.02, "bid_size": 344.0, "ask": 2.04, "ask_size": 346.0, "iv": 0.4135, "open_interest": 325.0, "volume": 10.0, "delta": -0.0158, "gamma": 0.0001, "vega": 0.3167, "theta": -0.016, "rho": -0.1419, "theo": 2.0347, "change": -0.005, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-08-28T10:27:46", "percent_change": -0.248138, "prev_day_close": 2.01499998569489}, {"option": "SPY270917C00355000", "bid": 424.0, "bid_size": 12.0, "ask": 428.93, "ask_size": 2.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0001, "vega": 0.3133, "theta": 0.0, "rho": 3.4061, "theo": 427.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.67, "last_trade_time": "2026-06-22T15:17:50", "percent_change": 0.0, "prev_day_close": 427.959991455078}, {"option": "SPY270917P00355000", "bid": 2.1, "bid_size": 71.0, "ask": 2.11, "ask_size": 5.0, "iv": 0.4095, "open_interest": 305.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0001, "vega": 0.328, "theta": -0.0164, "rho": -0.1476, "theo": 2.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-26T11:48:10", "percent_change": 0.0, "prev_day_close": 2.09499990940094}, {"option": "SPY270917C00360000", "bid": 419.25, "bid_size": 2.0, "ask": 424.0, "ask_size": 20.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.3207, "theta": 0.0, "rho": 3.451, "theo": 423.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.269989013672}, {"option": "SPY270917P00360000", "bid": 2.17, "bid_size": 352.0, "ask": 2.19, "ask_size": 78.0, "iv": 0.4054, "open_interest": 84.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0001, "vega": 0.3396, "theta": -0.0169, "rho": -0.1537, "theo": 2.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-24T14:55:06", "percent_change": 0.0, "prev_day_close": 2.17000007629395}, {"option": "SPY270917C00365000", "bid": 414.57, "bid_size": 2.0, "ask": 419.5, "ask_size": 20.0, "iv": 0.3436, "open_interest": 320.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.3275, "theta": 0.0, "rho": 3.4961, "theo": 418.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.4, "last_trade_time": "2026-06-22T15:17:55", "percent_change": 0.0, "prev_day_close": 418.565002441406}, {"option": "SPY270917P00365000", "bid": 2.25, "bid_size": 358.0, "ask": 2.27, "ask_size": 79.0, "iv": 0.4015, "open_interest": 27.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.3515, "theta": -0.0173, "rho": -0.1599, "theo": 2.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-07-14T14:26:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPY270917C00370000", "bid": 410.0, "bid_size": 20.0, "ask": 414.89, "ask_size": 2.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0001, "vega": 0.343, "theta": 0.0, "rho": 3.5416, "theo": 413.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.16, "last_trade_time": "2026-06-29T12:52:20", "percent_change": 0.0, "prev_day_close": 413.889999389648}, {"option": "SPY270917P00370000", "bid": 2.34, "bid_size": 246.0, "ask": 2.36, "ask_size": 362.0, "iv": 0.3977, "open_interest": 18.0, "volume": 1.0, "delta": -0.0186, "gamma": 0.0001, "vega": 0.3639, "theta": -0.0177, "rho": -0.1663, "theo": 2.3455, "change": 0.035, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-28T13:39:20", "percent_change": 1.49893, "prev_day_close": 2.33499991893768}, {"option": "SPY270917C00375000", "bid": 405.21, "bid_size": 2.0, "ask": 410.0, "ask_size": 20.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0001, "vega": 0.3617, "theta": 0.0, "rho": 3.5873, "theo": 409.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.86, "last_trade_time": "2026-08-13T13:09:36", "percent_change": 0.0, "prev_day_close": 409.130004882812}, {"option": "SPY270917P00375000", "bid": 2.42, "bid_size": 366.0, "ask": 2.44, "ask_size": 81.0, "iv": 0.3937, "open_interest": 74.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0001, "vega": 0.3767, "theta": -0.0182, "rho": -0.1726, "theo": 2.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-08-25T10:44:11", "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "SPY270917C00380000", "bid": 400.54, "bid_size": 2.0, "ask": 405.5, "ask_size": 20.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0001, "vega": 0.3824, "theta": 0.0, "rho": 3.6334, "theo": 404.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.96, "last_trade_time": "2026-04-08T09:55:22", "percent_change": 0.0, "prev_day_close": 404.514999389648}, {"option": "SPY270917P00380000", "bid": 2.51, "bid_size": 370.0, "ask": 2.53, "ask_size": 370.0, "iv": 0.39, "open_interest": 107.0, "volume": 3.0, "delta": -0.0201, "gamma": 0.0002, "vega": 0.3899, "theta": -0.0186, "rho": -0.1791, "theo": 2.5144, "change": 0.0, "open": 2.52, "high": 2.52, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-28T15:15:54", "percent_change": 3.7995e-07, "prev_day_close": 2.50999999046326}, {"option": "SPY270917C00385000", "bid": 396.0, "bid_size": 20.0, "ask": 400.87, "ask_size": 2.0, "iv": 0.3441, "open_interest": 77.0, "volume": 15.0, "delta": 0.9834, "gamma": 0.0002, "vega": 0.3988, "theta": 0.0, "rho": 3.6609, "theo": 399.7031, "change": -0.83, "open": 398.58, "high": 399.0, "low": 398.5, "tick": "no_change", "last_trade_price": 399.0, "last_trade_time": "2026-08-28T15:40:02", "percent_change": -0.207589, "prev_day_close": 399.830001831055}, {"option": "SPY270917P00385000", "bid": 2.6, "bid_size": 372.0, "ask": 2.62, "ask_size": 372.0, "iv": 0.3862, "open_interest": 194.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0002, "vega": 0.4034, "theta": -0.0191, "rho": -0.1861, "theo": 2.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-08-19T15:36:25", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SPY270917C00390000", "bid": 391.2, "bid_size": 2.0, "ask": 396.0, "ask_size": 20.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.4117, "theta": 0.0, "rho": 3.703, "theo": 395.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.5, "last_trade_time": "2026-07-27T09:38:05", "percent_change": 0.0, "prev_day_close": 395.149993896484}, {"option": "SPY270917P00390000", "bid": 2.69, "bid_size": 371.0, "ask": 2.71, "ask_size": 81.0, "iv": 0.3824, "open_interest": 65.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0002, "vega": 0.4173, "theta": -0.0196, "rho": -0.1934, "theo": 2.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-27T13:36:01", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "SPY270917C00395000", "bid": 386.53, "bid_size": 2.0, "ask": 391.5, "ask_size": 20.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0002, "vega": 0.4246, "theta": 0.0, "rho": 3.745, "theo": 390.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.480010986328}, {"option": "SPY270917P00395000", "bid": 2.79, "bid_size": 371.0, "ask": 2.81, "ask_size": 371.0, "iv": 0.3787, "open_interest": 60.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0002, "vega": 0.4317, "theta": -0.0201, "rho": -0.2009, "theo": 2.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-27T14:48:03", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "SPY270917C00400000", "bid": 382.0, "bid_size": 20.0, "ask": 386.87, "ask_size": 2.0, "iv": 0.3388, "open_interest": 5.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0002, "vega": 0.4373, "theta": 0.0, "rho": 3.7869, "theo": 385.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.89, "last_trade_time": "2026-08-19T10:53:44", "percent_change": 0.0, "prev_day_close": 385.799987792969}, {"option": "SPY270917P00400000", "bid": 2.89, "bid_size": 81.0, "ask": 2.91, "ask_size": 371.0, "iv": 0.3751, "open_interest": 730.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0002, "vega": 0.4463, "theta": -0.0205, "rho": -0.2084, "theo": 2.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-27T15:09:46", "percent_change": 0.0, "prev_day_close": 2.89000010490418}, {"option": "SPY270917C00405000", "bid": 377.21, "bid_size": 2.0, "ask": 382.0, "ask_size": 20.0, "iv": 0.3311, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0002, "vega": 0.4497, "theta": 0.0, "rho": 3.8287, "theo": 381.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.87, "last_trade_time": "2026-06-04T11:30:45", "percent_change": 0.0, "prev_day_close": 381.130004882812}, {"option": "SPY270917P00405000", "bid": 2.99, "bid_size": 252.0, "ask": 3.01, "ask_size": 371.0, "iv": 0.3714, "open_interest": 22.0, "volume": 14.0, "delta": -0.0245, "gamma": 0.0002, "vega": 0.4612, "theta": -0.021, "rho": -0.2168, "theo": 2.985, "change": -0.01, "open": 2.99, "high": 2.99, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-08-28T15:21:57", "percent_change": -0.334448, "prev_day_close": 2.99000000953674}, {"option": "SPY270917C00410000", "bid": 372.56, "bid_size": 2.0, "ask": 377.5, "ask_size": 20.0, "iv": 0.332, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0002, "vega": 0.4616, "theta": 0.0, "rho": 3.8706, "theo": 376.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.0, "last_trade_time": "2026-05-04T15:47:51", "percent_change": 0.0, "prev_day_close": 376.459991455078}, {"option": "SPY270917P00410000", "bid": 3.09, "bid_size": 370.0, "ask": 3.11, "ask_size": 5.0, "iv": 0.3676, "open_interest": 77.0, "volume": 6.0, "delta": -0.0255, "gamma": 0.0002, "vega": 0.4765, "theta": -0.0215, "rho": -0.2253, "theo": 3.0886, "change": -0.005, "open": 3.09, "high": 3.09, "low": 3.09, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-08-28T15:24:40", "percent_change": -0.161548, "prev_day_close": 3.09499990940094}, {"option": "SPY270917C00415000", "bid": 368.0, "bid_size": 20.0, "ask": 372.9, "ask_size": 2.0, "iv": 0.3322, "open_interest": 1.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0002, "vega": 0.4728, "theta": 0.0, "rho": 3.9126, "theo": 371.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.78, "last_trade_time": "2026-06-29T10:27:16", "percent_change": 0.0, "prev_day_close": 371.799987792969}, {"option": "SPY270917P00415000", "bid": 3.2, "bid_size": 368.0, "ask": 3.22, "ask_size": 81.0, "iv": 0.3641, "open_interest": 39.0, "volume": 13.0, "delta": -0.0265, "gamma": 0.0002, "vega": 0.4922, "theta": -0.022, "rho": -0.2342, "theo": 3.1952, "change": 0.02, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-28T13:52:30", "percent_change": 0.624999, "prev_day_close": 3.20000004768372}, {"option": "SPY270917C00420000", "bid": 363.5, "bid_size": 10.0, "ask": 368.0, "ask_size": 10.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0002, "vega": 0.4832, "theta": 0.0, "rho": 3.9549, "theo": 367.0425, "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": 367.139999389648}, {"option": "SPY270917P00420000", "bid": 3.31, "bid_size": 367.0, "ask": 3.34, "ask_size": 369.0, "iv": 0.3605, "open_interest": 197.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.5085, "theta": -0.0226, "rho": -0.2431, "theo": 3.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-08-20T15:48:16", "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "SPY270917C00425000", "bid": 358.63, "bid_size": 10.0, "ask": 363.5, "ask_size": 20.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0002, "vega": 0.4928, "theta": 0.0, "rho": 3.9976, "theo": 362.3873, "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": 362.480010986328}, {"option": "SPY270917P00425000", "bid": 3.42, "bid_size": 367.0, "ask": 3.45, "ask_size": 252.0, "iv": 0.357, "open_interest": 171.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0002, "vega": 0.5254, "theta": -0.0231, "rho": -0.2518, "theo": 3.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-08-20T10:16:53", "percent_change": 0.0, "prev_day_close": 3.4300000667572}, {"option": "SPY270917C00430000", "bid": 354.05, "bid_size": 10.0, "ask": 358.96, "ask_size": 2.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0002, "vega": 0.515, "theta": 0.0, "rho": 4.0407, "theo": 357.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.830001831055}, {"option": "SPY270917P00430000", "bid": 3.54, "bid_size": 369.0, "ask": 3.57, "ask_size": 252.0, "iv": 0.3535, "open_interest": 218.0, "volume": 6.0, "delta": -0.0299, "gamma": 0.0002, "vega": 0.5426, "theta": -0.0236, "rho": -0.2612, "theo": 3.5399, "change": 0.01, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-08-28T14:07:09", "percent_change": 0.281691, "prev_day_close": 3.54999995231628}, {"option": "SPY270917C00435000", "bid": 349.5, "bid_size": 20.0, "ask": 354.32, "ask_size": 2.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0002, "vega": 0.5407, "theta": 0.0, "rho": 4.0844, "theo": 353.0835, "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": 353.179992675781}, {"option": "SPY270917P00435000", "bid": 3.67, "bid_size": 252.0, "ask": 3.7, "ask_size": 369.0, "iv": 0.3502, "open_interest": 72.0, "volume": 1.0, "delta": -0.031, "gamma": 0.0003, "vega": 0.5603, "theta": -0.0242, "rho": -0.2709, "theo": 3.661, "change": 0.01, "open": 3.69, "high": 3.69, "low": 3.69, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-08-28T13:00:16", "percent_change": 0.271737, "prev_day_close": 3.6800000667572}, {"option": "SPY270917C00440000", "bid": 344.71, "bid_size": 10.0, "ask": 349.5, "ask_size": 20.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0003, "vega": 0.5694, "theta": 0.0, "rho": 4.1286, "theo": 348.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.3, "last_trade_time": "2026-06-22T14:45:46", "percent_change": 0.0, "prev_day_close": 348.535003662109}, {"option": "SPY270917P00440000", "bid": 3.79, "bid_size": 368.0, "ask": 3.82, "ask_size": 81.0, "iv": 0.3467, "open_interest": 224.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0003, "vega": 0.5787, "theta": -0.0248, "rho": -0.2807, "theo": 3.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-08-27T15:50:41", "percent_change": 0.0, "prev_day_close": 3.80999994277954}, {"option": "SPY270917C00445000", "bid": 340.08, "bid_size": 10.0, "ask": 345.0, "ask_size": 20.0, "iv": 0.3176, "open_interest": 2.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0003, "vega": 0.5899, "theta": 0.0, "rho": 4.1452, "theo": 343.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.62, "last_trade_time": "2026-08-05T15:31:28", "percent_change": 0.0, "prev_day_close": 343.899993896484}, {"option": "SPY270917P00445000", "bid": 3.93, "bid_size": 250.0, "ask": 3.96, "ask_size": 368.0, "iv": 0.3434, "open_interest": 45.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0003, "vega": 0.5974, "theta": -0.0253, "rho": -0.2917, "theo": 3.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-07-29T11:50:16", "percent_change": 0.0, "prev_day_close": 3.94000005722046}, {"option": "SPY270917C00450000", "bid": 335.5, "bid_size": 20.0, "ask": 340.43, "ask_size": 2.0, "iv": 0.3164, "open_interest": 47.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0003, "vega": 0.6079, "theta": 0.0, "rho": 4.1833, "theo": 339.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 341.98, "last_trade_time": "2026-08-04T13:34:52", "percent_change": 0.0, "prev_day_close": 339.260009765625}, {"option": "SPY270917P00450000", "bid": 4.06, "bid_size": 367.0, "ask": 4.1, "ask_size": 367.0, "iv": 0.3399, "open_interest": 191.0, "volume": 10.0, "delta": -0.0349, "gamma": 0.0003, "vega": 0.6168, "theta": -0.0259, "rho": -0.303, "theo": 4.059, "change": 0.02, "open": 4.07, "high": 4.1, "low": 4.07, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T14:04:34", "percent_change": 0.490192, "prev_day_close": 4.08000016212463}, {"option": "SPY270917C00455000", "bid": 331.0, "bid_size": 20.0, "ask": 335.81, "ask_size": 2.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0003, "vega": 0.6259, "theta": 0.0, "rho": 4.221, "theo": 334.5456, "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": 334.630004882812}, {"option": "SPY270917P00455000", "bid": 4.21, "bid_size": 81.0, "ask": 4.24, "ask_size": 250.0, "iv": 0.3368, "open_interest": 226.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0003, "vega": 0.6371, "theta": -0.0265, "rho": -0.315, "theo": 4.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-08-25T11:33:31", "percent_change": 0.0, "prev_day_close": 4.22000002861023}, {"option": "SPY270917C00460000", "bid": 326.22, "bid_size": 10.0, "ask": 331.0, "ask_size": 20.0, "iv": 0.3094, "open_interest": 22.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0003, "vega": 0.6435, "theta": -0.0009, "rho": 4.2586, "theo": 329.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 328.5, "last_trade_time": "2026-08-21T12:39:35", "percent_change": 0.0, "prev_day_close": 330.010009765625}, {"option": "SPY270917P00460000", "bid": 4.35, "bid_size": 367.0, "ask": 4.39, "ask_size": 367.0, "iv": 0.3334, "open_interest": 1400.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0003, "vega": 0.6576, "theta": -0.0271, "rho": -0.3262, "theo": 4.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-20T15:06:26", "percent_change": 0.0, "prev_day_close": 4.37000012397766}, {"option": "SPY270917C00465000", "bid": 321.61, "bid_size": 10.0, "ask": 326.5, "ask_size": 20.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0003, "vega": 0.6605, "theta": -0.0019, "rho": 4.2961, "theo": 325.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.389999389648}, {"option": "SPY270917P00465000", "bid": 4.51, "bid_size": 81.0, "ask": 4.54, "ask_size": 250.0, "iv": 0.3302, "open_interest": 49.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0003, "vega": 0.6789, "theta": -0.0278, "rho": -0.3392, "theo": 4.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T12:55:22", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "SPY270917C00470000", "bid": 317.0, "bid_size": 20.0, "ask": 321.98, "ask_size": 2.0, "iv": 0.3068, "open_interest": 4.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0003, "vega": 0.6766, "theta": -0.0029, "rho": 4.3338, "theo": 320.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.92, "last_trade_time": "2026-07-29T09:30:15", "percent_change": 0.0, "prev_day_close": 320.779998779297}, {"option": "SPY270917P00470000", "bid": 4.66, "bid_size": 366.0, "ask": 4.7, "ask_size": 250.0, "iv": 0.327, "open_interest": 443.0, "volume": 50.0, "delta": -0.0408, "gamma": 0.0003, "vega": 0.7009, "theta": -0.0284, "rho": -0.3524, "theo": 4.666, "change": 0.015, "open": 4.57, "high": 4.73, "low": 4.57, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-28T12:52:56", "percent_change": 0.320172, "prev_day_close": 4.68499994277954}, {"option": "SPY270917C00475000", "bid": 312.5, "bid_size": 20.0, "ask": 317.38, "ask_size": 2.0, "iv": 0.3054, "open_interest": 4.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0004, "vega": 0.6916, "theta": -0.0039, "rho": 4.3719, "theo": 316.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.99, "last_trade_time": "2026-07-30T11:35:17", "percent_change": 0.0, "prev_day_close": 316.169998168945}, {"option": "SPY270917P00475000", "bid": 4.83, "bid_size": 248.0, "ask": 4.87, "ask_size": 366.0, "iv": 0.3239, "open_interest": 47.0, "volume": 1.0, "delta": -0.0424, "gamma": 0.0004, "vega": 0.7232, "theta": -0.029, "rho": -0.3657, "theo": 4.8305, "change": -0.065, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-08-28T10:35:43", "percent_change": -1.33883, "prev_day_close": 4.85500001907349}, {"option": "SPY270917C00480000", "bid": 308.0, "bid_size": 20.0, "ask": 312.79, "ask_size": 2.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0004, "vega": 0.7052, "theta": -0.0049, "rho": 4.4106, "theo": 311.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.78, "last_trade_time": "2026-06-22T14:39:15", "percent_change": 0.0, "prev_day_close": 311.570007324219}, {"option": "SPY270917P00480000", "bid": 5.0, "bid_size": 248.0, "ask": 5.04, "ask_size": 248.0, "iv": 0.3208, "open_interest": 150.0, "volume": 40.0, "delta": -0.0442, "gamma": 0.0004, "vega": 0.7466, "theta": -0.0297, "rho": -0.3794, "theo": 5.006, "change": -0.105, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-28T10:54:14", "percent_change": -2.08955, "prev_day_close": 5.02500009536743}, {"option": "SPY270917C00485000", "bid": 303.23, "bid_size": 10.0, "ask": 308.0, "ask_size": 20.0, "iv": 0.2982, "open_interest": 3.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0004, "vega": 0.7332, "theta": -0.0059, "rho": 4.45, "theo": 306.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.0, "last_trade_time": "2026-07-23T12:30:06", "percent_change": 0.0, "prev_day_close": 306.970001220703}, {"option": "SPY270917P00485000", "bid": 5.18, "bid_size": 248.0, "ask": 5.22, "ask_size": 248.0, "iv": 0.3177, "open_interest": 86.0, "volume": 1.0, "delta": -0.0459, "gamma": 0.0004, "vega": 0.7701, "theta": -0.0304, "rho": -0.3931, "theo": 5.1838, "change": -0.125, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-08-28T11:10:09", "percent_change": -2.40154, "prev_day_close": 5.20499992370606}, {"option": "SPY270917C00490000", "bid": 298.65, "bid_size": 10.0, "ask": 303.5, "ask_size": 20.0, "iv": 0.2965, "open_interest": 2.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0004, "vega": 0.7683, "theta": -0.0069, "rho": 4.4904, "theo": 302.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.39, "last_trade_time": "2026-06-22T14:45:42", "percent_change": 0.0, "prev_day_close": 302.380004882812}, {"option": "SPY270917P00490000", "bid": 5.36, "bid_size": 362.0, "ask": 5.4, "ask_size": 80.0, "iv": 0.3146, "open_interest": 100.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0004, "vega": 0.7942, "theta": -0.0311, "rho": -0.4077, "theo": 5.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-08-21T12:17:21", "percent_change": 0.0, "prev_day_close": 5.39499998092651}, {"option": "SPY270917C00495000", "bid": 294.08, "bid_size": 10.0, "ask": 299.0, "ask_size": 20.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0004, "vega": 0.8079, "theta": -0.0079, "rho": 4.5318, "theo": 297.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.46, "last_trade_time": "2026-08-20T09:43:41", "percent_change": 0.0, "prev_day_close": 297.799987792969}, {"option": "SPY270917P00495000", "bid": 5.55, "bid_size": 362.0, "ask": 5.6, "ask_size": 248.0, "iv": 0.3116, "open_interest": 203.0, "volume": 4.0, "delta": -0.0497, "gamma": 0.0004, "vega": 0.8193, "theta": -0.0318, "rho": -0.4234, "theo": 5.5676, "change": 0.035, "open": 5.56, "high": 5.62, "low": 5.56, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-08-28T12:56:08", "percent_change": 0.626678, "prev_day_close": 5.58500003814697}, {"option": "SPY270917C00500000", "bid": 289.5, "bid_size": 20.0, "ask": 294.49, "ask_size": 2.0, "iv": 0.2927, "open_interest": 36.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0004, "vega": 0.8328, "theta": -0.009, "rho": 4.5331, "theo": 293.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.67, "last_trade_time": "2026-08-07T11:52:48", "percent_change": 0.0, "prev_day_close": 293.220001220703}, {"option": "SPY270917P00500000", "bid": 5.75, "bid_size": 361.0, "ask": 5.8, "ask_size": 248.0, "iv": 0.3087, "open_interest": 532.0, "volume": 17.0, "delta": -0.0517, "gamma": 0.0004, "vega": 0.8451, "theta": -0.0325, "rho": -0.4396, "theo": 5.7699, "change": 0.025, "open": 5.73, "high": 5.81, "low": 5.66, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-08-28T12:36:51", "percent_change": 0.432151, "prev_day_close": 5.78500008583069}, {"option": "SPY270917C00505000", "bid": 285.0, "bid_size": 20.0, "ask": 289.93, "ask_size": 2.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0004, "vega": 0.8572, "theta": -0.01, "rho": 4.565, "theo": 288.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.14, "last_trade_time": "2026-06-30T10:46:07", "percent_change": 0.0, "prev_day_close": 288.660003662109}, {"option": "SPY270917P00505000", "bid": 5.96, "bid_size": 361.0, "ask": 6.01, "ask_size": 248.0, "iv": 0.3056, "open_interest": 63.0, "volume": 57.0, "delta": -0.0538, "gamma": 0.0005, "vega": 0.8715, "theta": -0.0332, "rho": -0.4563, "theo": 5.9821, "change": -0.175, "open": 5.82, "high": 5.82, "low": 5.82, "tick": "no_change", "last_trade_price": 5.82, "last_trade_time": "2026-08-28T11:34:08", "percent_change": -2.9191, "prev_day_close": 5.99500012397766}, {"option": "SPY270917C00510000", "bid": 280.5, "bid_size": 20.0, "ask": 285.39, "ask_size": 2.0, "iv": 0.289, "open_interest": 9.0, "volume": 1.0, "delta": 0.9498, "gamma": 0.0005, "vega": 0.8814, "theta": -0.0111, "rho": 4.5964, "theo": 284.0547, "change": 1.08, "open": 285.18, "high": 285.18, "low": 285.18, "tick": "down", "last_trade_price": 285.18, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.380146, "prev_day_close": 284.100006103516}, {"option": "SPY270917P00510000", "bid": 6.18, "bid_size": 246.0, "ask": 6.23, "ask_size": 363.0, "iv": 0.3028, "open_interest": 69.0, "volume": 1.0, "delta": -0.0559, "gamma": 0.0005, "vega": 0.8991, "theta": -0.034, "rho": -0.4737, "theo": 6.2035, "change": -0.185, "open": 6.03, "high": 6.03, "low": 6.03, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-08-28T11:34:04", "percent_change": -2.97667, "prev_day_close": 6.21499991416931}, {"option": "SPY270917C00515000", "bid": 276.0, "bid_size": 20.0, "ask": 280.85, "ask_size": 2.0, "iv": 0.287, "open_interest": 8.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0005, "vega": 0.9048, "theta": -0.0122, "rho": 4.6276, "theo": 279.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.5, "last_trade_time": "2026-08-18T15:37:09", "percent_change": 0.0, "prev_day_close": 279.549987792969}, {"option": "SPY270917P00515000", "bid": 6.41, "bid_size": 246.0, "ask": 6.45, "ask_size": 79.0, "iv": 0.2999, "open_interest": 233.0, "volume": 83.0, "delta": -0.0582, "gamma": 0.0005, "vega": 0.9278, "theta": -0.0348, "rho": -0.4922, "theo": 6.4322, "change": -0.035, "open": 6.47, "high": 6.47, "low": 6.25, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-08-28T15:27:20", "percent_change": -0.543056, "prev_day_close": 6.4449999332428}, {"option": "SPY270917C00520000", "bid": 271.5, "bid_size": 20.0, "ask": 276.32, "ask_size": 2.0, "iv": 0.2848, "open_interest": 3.0, "volume": 1.0, "delta": 0.9454, "gamma": 0.0005, "vega": 0.927, "theta": -0.0133, "rho": 4.6591, "theo": 274.9798, "change": 0.0, "open": 275.01, "high": 275.01, "low": 275.01, "tick": "down", "last_trade_price": 275.01, "last_trade_time": "2026-08-28T10:13:04", "percent_change": -3.55101e-06, "prev_day_close": 275.010009765625}, {"option": "SPY270917P00520000", "bid": 6.64, "bid_size": 360.0, "ask": 6.69, "ask_size": 246.0, "iv": 0.297, "open_interest": 316.0, "volume": 4.0, "delta": -0.0605, "gamma": 0.0005, "vega": 0.9569, "theta": -0.0355, "rho": -0.5108, "theo": 6.6673, "change": 0.02, "open": 6.48, "high": 6.7, "low": 6.48, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-28T14:34:29", "percent_change": 0.299404, "prev_day_close": 6.67999982833862}, {"option": "SPY270917C00525000", "bid": 267.0, "bid_size": 20.0, "ask": 271.8, "ask_size": 2.0, "iv": 0.2826, "open_interest": 5.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0005, "vega": 0.9475, "theta": -0.0144, "rho": 4.6911, "theo": 270.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.91, "last_trade_time": "2026-07-15T11:45:48", "percent_change": 0.0, "prev_day_close": 270.470001220703}, {"option": "SPY270917P00525000", "bid": 6.89, "bid_size": 246.0, "ask": 6.94, "ask_size": 246.0, "iv": 0.2942, "open_interest": 199.0, "volume": 1.0, "delta": -0.063, "gamma": 0.0005, "vega": 0.9872, "theta": -0.0363, "rho": -0.5314, "theo": 6.9189, "change": -0.215, "open": 6.71, "high": 6.71, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-08-28T11:34:00", "percent_change": -3.10469, "prev_day_close": 6.92499995231628}, {"option": "SPY270917C00530000", "bid": 262.5, "bid_size": 10.0, "ask": 267.0, "ask_size": 20.0, "iv": 0.2787, "open_interest": 6.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0005, "vega": 0.966, "theta": -0.0156, "rho": 4.7241, "theo": 265.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.65, "last_trade_time": "2026-07-07T11:57:26", "percent_change": 0.0, "prev_day_close": 265.950012207031}, {"option": "SPY270917P00530000", "bid": 7.14, "bid_size": 360.0, "ask": 7.19, "ask_size": 79.0, "iv": 0.2915, "open_interest": 309.0, "volume": 1.0, "delta": -0.0655, "gamma": 0.0006, "vega": 1.017, "theta": -0.0371, "rho": -0.5505, "theo": 7.1732, "change": -0.225, "open": 6.96, "high": 6.96, "low": 6.96, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-08-28T11:34:02", "percent_change": -3.13152, "prev_day_close": 7.18499994277954}, {"option": "SPY270917C00535000", "bid": 258.0, "bid_size": 10.0, "ask": 262.5, "ask_size": 20.0, "iv": 0.2764, "open_interest": 4.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0006, "vega": 1.0002, "theta": -0.0167, "rho": 4.7585, "theo": 261.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.59, "last_trade_time": "2026-08-10T09:53:37", "percent_change": 0.0, "prev_day_close": 261.440002441406}, {"option": "SPY270917P00535000", "bid": 7.41, "bid_size": 246.0, "ask": 7.46, "ask_size": 246.0, "iv": 0.2887, "open_interest": 1630.0, "volume": 1.0, "delta": -0.0682, "gamma": 0.0006, "vega": 1.0479, "theta": -0.038, "rho": -0.5713, "theo": 7.444, "change": -0.23, "open": 7.22, "high": 7.22, "low": 7.22, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.08725, "prev_day_close": 7.44999980926514}, {"option": "SPY270917C00540000", "bid": 253.5, "bid_size": 10.0, "ask": 258.0, "ask_size": 20.0, "iv": 0.2741, "open_interest": 12.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0006, "vega": 1.0465, "theta": -0.0178, "rho": 4.7944, "theo": 256.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-08-11T10:13:03", "percent_change": 0.0, "prev_day_close": 256.940002441406}, {"option": "SPY270917P00540000", "bid": 7.69, "bid_size": 79.0, "ask": 7.72, "ask_size": 5.0, "iv": 0.286, "open_interest": 1128.0, "volume": 4.0, "delta": -0.0709, "gamma": 0.0006, "vega": 1.0798, "theta": -0.0388, "rho": -0.5923, "theo": 7.7267, "change": -0.04, "open": 7.58, "high": 7.69, "low": 7.49, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.517465, "prev_day_close": 7.73000001907349}, {"option": "SPY270917C00545000", "bid": 249.0, "bid_size": 20.0, "ask": 253.82, "ask_size": 2.0, "iv": 0.2733, "open_interest": 2.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0006, "vega": 1.0946, "theta": -0.019, "rho": 4.7883, "theo": 252.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.23, "last_trade_time": "2026-08-25T15:25:19", "percent_change": 0.0, "prev_day_close": 252.449996948242}, {"option": "SPY270917P00545000", "bid": 7.97, "bid_size": 359.0, "ask": 8.03, "ask_size": 246.0, "iv": 0.2833, "open_interest": 307.0, "volume": 6.0, "delta": -0.0738, "gamma": 0.0006, "vega": 1.1118, "theta": -0.0396, "rho": -0.6135, "theo": 8.0158, "change": 0.01, "open": 7.76, "high": 8.03, "low": 7.76, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-28T14:38:07", "percent_change": 0.124689, "prev_day_close": 8.01999998092651}, {"option": "SPY270917C00550000", "bid": 244.5, "bid_size": 20.0, "ask": 249.35, "ask_size": 2.0, "iv": 0.271, "open_interest": 21.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0006, "vega": 1.1259, "theta": -0.0202, "rho": 4.8125, "theo": 247.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.26, "last_trade_time": "2026-08-25T10:15:26", "percent_change": 0.0, "prev_day_close": 247.965003967285}, {"option": "SPY270917P00550000", "bid": 8.27, "bid_size": 358.0, "ask": 8.33, "ask_size": 246.0, "iv": 0.2806, "open_interest": 1141.0, "volume": 4.0, "delta": -0.0768, "gamma": 0.0007, "vega": 1.1447, "theta": -0.0405, "rho": -0.6374, "theo": 8.3181, "change": -0.25, "open": 8.2, "high": 8.2, "low": 8.05, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.00481, "prev_day_close": 8.32000017166138}, {"option": "SPY270917C00555000", "bid": 240.0, "bid_size": 20.0, "ask": 244.89, "ask_size": 2.0, "iv": 0.2686, "open_interest": 4.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0007, "vega": 1.1571, "theta": -0.0214, "rho": 4.836, "theo": 243.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-08-05T15:39:06", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "SPY270917P00555000", "bid": 8.59, "bid_size": 79.0, "ask": 8.64, "ask_size": 246.0, "iv": 0.278, "open_interest": 3464.0, "volume": 1.0, "delta": -0.0799, "gamma": 0.0007, "vega": 1.1798, "theta": -0.0414, "rho": -0.6629, "theo": 8.6346, "change": -0.28, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-28T11:33:59", "percent_change": -3.24449, "prev_day_close": 8.62999963760376}, {"option": "SPY270917C00560000", "bid": 235.5, "bid_size": 20.0, "ask": 240.44, "ask_size": 1.0, "iv": 0.2661, "open_interest": 17.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0007, "vega": 1.1875, "theta": -0.0225, "rho": 4.8591, "theo": 239.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.0, "last_trade_time": "2026-08-05T15:42:48", "percent_change": 0.0, "prev_day_close": 239.040000915527}, {"option": "SPY270917P00560000", "bid": 8.91, "bid_size": 147.0, "ask": 8.97, "ask_size": 360.0, "iv": 0.2754, "open_interest": 384.0, "volume": 6.0, "delta": -0.0831, "gamma": 0.0007, "vega": 1.2156, "theta": -0.0423, "rho": -0.6878, "theo": 8.9572, "change": 0.07, "open": 8.79, "high": 9.03, "low": 8.66, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-08-28T13:39:31", "percent_change": 0.781255, "prev_day_close": 8.95999956130981}, {"option": "SPY270917C00565000", "bid": 231.03, "bid_size": 10.0, "ask": 236.0, "ask_size": 20.0, "iv": 0.2636, "open_interest": 6.0, "volume": 1.0, "delta": 0.9208, "gamma": 0.0007, "vega": 1.2165, "theta": -0.0237, "rho": 4.8823, "theo": 234.6047, "change": 1.15, "open": 235.74, "high": 235.74, "low": 235.74, "tick": "up", "last_trade_price": 235.74, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.490219, "prev_day_close": 234.589996337891}, {"option": "SPY270917P00565000", "bid": 9.25, "bid_size": 79.0, "ask": 9.31, "ask_size": 360.0, "iv": 0.2728, "open_interest": 428.0, "volume": 4.0, "delta": -0.0864, "gamma": 0.0008, "vega": 1.2527, "theta": -0.0432, "rho": -0.7144, "theo": 9.2968, "change": -0.305, "open": 9.27, "high": 9.27, "low": 8.99, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.28133, "prev_day_close": 9.29500007629394}, {"option": "SPY270917C00570000", "bid": 226.61, "bid_size": 10.0, "ask": 231.5, "ask_size": 20.0, "iv": 0.261, "open_interest": 11.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0007, "vega": 1.2432, "theta": -0.0249, "rho": 4.9062, "theo": 230.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.81, "last_trade_time": "2026-08-25T15:25:19", "percent_change": 0.0, "prev_day_close": 230.160003662109}, {"option": "SPY270917P00570000", "bid": 9.6, "bid_size": 79.0, "ask": 9.66, "ask_size": 359.0, "iv": 0.2702, "open_interest": 415.0, "volume": 2.0, "delta": -0.0899, "gamma": 0.0008, "vega": 1.2899, "theta": -0.0441, "rho": -0.7409, "theo": 9.6541, "change": -0.315, "open": 9.52, "high": 9.52, "low": 9.33, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-08-28T11:34:05", "percent_change": -3.26594, "prev_day_close": 9.64499998092651}, {"option": "SPY270917C00575000", "bid": 222.2, "bid_size": 10.0, "ask": 227.0, "ask_size": 20.0, "iv": 0.2584, "open_interest": 20.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0008, "vega": 1.2672, "theta": -0.0262, "rho": 4.9316, "theo": 225.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.17, "last_trade_time": "2026-08-06T10:09:51", "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "SPY270917P00575000", "bid": 9.96, "bid_size": 146.0, "ask": 10.02, "ask_size": 146.0, "iv": 0.2677, "open_interest": 985.0, "volume": 18.0, "delta": -0.0935, "gamma": 0.0008, "vega": 1.3272, "theta": -0.045, "rho": -0.7672, "theo": 10.0181, "change": -0.05, "open": 9.76, "high": 10.07, "low": 9.68, "tick": "no_change", "last_trade_price": 9.96, "last_trade_time": "2026-08-28T15:48:00", "percent_change": -0.499498, "prev_day_close": 10.0099997520447}, {"option": "SPY270917C00580000", "bid": 217.81, "bid_size": 10.0, "ask": 222.5, "ask_size": 20.0, "iv": 0.2558, "open_interest": 8.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0008, "vega": 1.3018, "theta": -0.0274, "rho": 4.9591, "theo": 221.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.0, "last_trade_time": "2026-08-27T15:51:19", "percent_change": 0.0, "prev_day_close": 221.339996337891}, {"option": "SPY270917P00580000", "bid": 10.34, "bid_size": 146.0, "ask": 10.4, "ask_size": 146.0, "iv": 0.2651, "open_interest": 913.0, "volume": 1.0, "delta": -0.0974, "gamma": 0.0008, "vega": 1.3652, "theta": -0.0459, "rho": -0.7944, "theo": 10.405, "change": -0.34, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-28T11:34:02", "percent_change": -3.27238, "prev_day_close": 10.3899998664856}, {"option": "SPY270917C00585000", "bid": 213.5, "bid_size": 20.0, "ask": 218.41, "ask_size": 10.0, "iv": 0.2551, "open_interest": 5.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0008, "vega": 1.3587, "theta": -0.0286, "rho": 4.9891, "theo": 216.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.59, "last_trade_time": "2026-08-07T12:35:31", "percent_change": 0.0, "prev_day_close": 216.949996948242}, {"option": "SPY270917P00585000", "bid": 10.73, "bid_size": 356.0, "ask": 10.8, "ask_size": 146.0, "iv": 0.2626, "open_interest": 607.0, "volume": 10.0, "delta": -0.1013, "gamma": 0.0009, "vega": 1.4025, "theta": -0.0469, "rho": -0.8242, "theo": 10.802, "change": 0.125, "open": 10.53, "high": 10.91, "low": 10.43, "tick": "no_change", "last_trade_price": 10.91, "last_trade_time": "2026-08-28T13:17:17", "percent_change": 1.15901, "prev_day_close": 10.7850003242493}, {"option": "SPY270917C00590000", "bid": 209.07, "bid_size": 10.0, "ask": 214.0, "ask_size": 20.0, "iv": 0.2525, "open_interest": 16.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0009, "vega": 1.4164, "theta": -0.0298, "rho": 4.965, "theo": 212.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.52, "last_trade_time": "2026-08-24T13:19:33", "percent_change": 0.0, "prev_day_close": 212.580001831055}, {"option": "SPY270917P00590000", "bid": 11.14, "bid_size": 146.0, "ask": 11.21, "ask_size": 146.0, "iv": 0.2602, "open_interest": 946.0, "volume": 2.0, "delta": -0.1053, "gamma": 0.0009, "vega": 1.4408, "theta": -0.0478, "rho": -0.8555, "theo": 11.2087, "change": -0.365, "open": 11.05, "high": 11.05, "low": 10.83, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-08-28T11:34:01", "percent_change": -3.26039, "prev_day_close": 11.1950001716614}, {"option": "SPY270917C00595000", "bid": 204.72, "bid_size": 10.0, "ask": 209.5, "ask_size": 20.0, "iv": 0.2499, "open_interest": 28.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0009, "vega": 1.4541, "theta": -0.031, "rho": 4.979, "theo": 208.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.96, "last_trade_time": "2026-08-14T14:18:35", "percent_change": 0.0, "prev_day_close": 208.220001220703}, {"option": "SPY270917P00595000", "bid": 11.57, "bid_size": 146.0, "ask": 11.64, "ask_size": 146.0, "iv": 0.2577, "open_interest": 574.0, "volume": 1.0, "delta": -0.1095, "gamma": 0.001, "vega": 1.4821, "theta": -0.0488, "rho": -0.8873, "theo": 11.6412, "change": -0.385, "open": 11.24, "high": 11.24, "low": 11.24, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-08-28T11:34:01", "percent_change": -3.31183, "prev_day_close": 11.625}, {"option": "SPY270917C00600000", "bid": 200.91, "bid_size": 201.0, "ask": 204.79, "ask_size": 201.0, "iv": 0.2484, "open_interest": 183.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0009, "vega": 1.4912, "theta": -0.0322, "rho": 4.9925, "theo": 203.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.41, "last_trade_time": "2026-08-27T10:48:58", "percent_change": 0.0, "prev_day_close": 203.880004882812}, {"option": "SPY270917P00600000", "bid": 12.01, "bid_size": 146.0, "ask": 12.08, "ask_size": 146.0, "iv": 0.2552, "open_interest": 3340.0, "volume": 35.0, "delta": -0.1139, "gamma": 0.001, "vega": 1.5248, "theta": -0.0497, "rho": -0.9204, "theo": 12.084, "change": -0.035, "open": 11.73, "high": 12.27, "low": 11.67, "tick": "no_change", "last_trade_price": 12.04, "last_trade_time": "2026-08-28T15:49:31", "percent_change": -0.289857, "prev_day_close": 12.0750002861023}, {"option": "SPY270917C00605000", "bid": 196.58, "bid_size": 205.0, "ask": 200.46, "ask_size": 205.0, "iv": 0.2461, "open_interest": 409.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.001, "vega": 1.5272, "theta": -0.0335, "rho": 5.0054, "theo": 199.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.0, "last_trade_time": "2026-08-26T15:54:40", "percent_change": 0.0, "prev_day_close": 199.550003051758}, {"option": "SPY270917P00605000", "bid": 12.47, "bid_size": 146.0, "ask": 12.54, "ask_size": 79.0, "iv": 0.2528, "open_interest": 1086.0, "volume": 19.0, "delta": -0.1185, "gamma": 0.001, "vega": 1.5688, "theta": -0.0507, "rho": -0.9539, "theo": 12.5442, "change": -0.105, "open": 12.38, "high": 12.47, "low": 12.11, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-08-28T15:51:16", "percent_change": -0.837657, "prev_day_close": 12.5350003242493}, {"option": "SPY270917C00610000", "bid": 192.28, "bid_size": 209.0, "ask": 196.16, "ask_size": 209.0, "iv": 0.2438, "open_interest": 138.0, "volume": 1.0, "delta": 0.8862, "gamma": 0.001, "vega": 1.5612, "theta": -0.0347, "rho": 5.0186, "theo": 195.2467, "change": 1.125, "open": 196.37, "high": 196.37, "low": 196.37, "tick": "down", "last_trade_price": 196.37, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.576198, "prev_day_close": 195.245002746582}, {"option": "SPY270917P00610000", "bid": 12.95, "bid_size": 145.0, "ask": 13.03, "ask_size": 145.0, "iv": 0.2504, "open_interest": 514.0, "volume": 8.0, "delta": -0.1232, "gamma": 0.0011, "vega": 1.6126, "theta": -0.0516, "rho": -0.9875, "theo": 13.0236, "change": 0.15, "open": 12.57, "high": 13.16, "low": 12.57, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-08-28T13:15:47", "percent_change": 1.15296, "prev_day_close": 13.0099997520447}, {"option": "SPY270917C00615000", "bid": 187.99, "bid_size": 213.0, "ask": 191.87, "ask_size": 213.0, "iv": 0.2416, "open_interest": 27.0, "volume": 1.0, "delta": 0.8817, "gamma": 0.001, "vega": 1.5915, "theta": -0.0359, "rho": 5.0339, "theo": 191.0084, "change": 1.12, "open": 192.08, "high": 192.08, "low": 192.08, "tick": "up", "last_trade_price": 192.08, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.586511, "prev_day_close": 190.959999084473}, {"option": "SPY270917P00615000", "bid": 13.45, "bid_size": 145.0, "ask": 13.52, "ask_size": 78.0, "iv": 0.248, "open_interest": 583.0, "volume": 42.0, "delta": -0.1281, "gamma": 0.0011, "vega": 1.6556, "theta": -0.0526, "rho": -1.0221, "theo": 13.5209, "change": -0.05, "open": 13.05, "high": 13.46, "low": 13.05, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-08-28T15:49:14", "percent_change": -0.370094, "prev_day_close": 13.5099997520447}, {"option": "SPY270917C00620000", "bid": 183.71, "bid_size": 217.0, "ask": 187.59, "ask_size": 217.0, "iv": 0.2394, "open_interest": 54.0, "volume": 1.0, "delta": 0.877, "gamma": 0.0011, "vega": 1.6182, "theta": -0.0371, "rho": 5.0517, "theo": 186.7255, "change": 2.18, "open": 188.86, "high": 188.86, "low": 188.86, "tick": "up", "last_trade_price": 188.86, "last_trade_time": "2026-08-28T11:49:06", "percent_change": 1.16777, "prev_day_close": 186.680000305176}, {"option": "SPY270917P00620000", "bid": 13.97, "bid_size": 145.0, "ask": 14.04, "ask_size": 78.0, "iv": 0.2456, "open_interest": 1120.0, "volume": 3.0, "delta": -0.1332, "gamma": 0.0012, "vega": 1.6976, "theta": -0.0536, "rho": -1.0588, "theo": 14.0383, "change": -0.48, "open": 13.58, "high": 13.6, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.42124, "prev_day_close": 14.0300002098084}, {"option": "SPY270917C00625000", "bid": 179.46, "bid_size": 221.0, "ask": 183.34, "ask_size": 221.0, "iv": 0.2372, "open_interest": 24.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0011, "vega": 1.6763, "theta": -0.0384, "rho": 5.0729, "theo": 182.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.08, "last_trade_time": "2026-08-24T11:20:35", "percent_change": 0.0, "prev_day_close": 182.430000305176}, {"option": "SPY270917P00625000", "bid": 14.5, "bid_size": 145.0, "ask": 14.58, "ask_size": 78.0, "iv": 0.2432, "open_interest": 785.0, "volume": 1.0, "delta": -0.1385, "gamma": 0.0012, "vega": 1.7401, "theta": -0.0546, "rho": -1.0976, "theo": 14.5667, "change": -0.5, "open": 14.07, "high": 14.07, "low": 14.07, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-08-28T11:34:01", "percent_change": -3.43171, "prev_day_close": 14.5700001716614}, {"option": "SPY270917C00630000", "bid": 175.23, "bid_size": 226.0, "ask": 179.11, "ask_size": 226.0, "iv": 0.2351, "open_interest": 44.0, "volume": 3.0, "delta": 0.8671, "gamma": 0.0012, "vega": 1.7501, "theta": -0.0396, "rho": 5.0983, "theo": 178.1322, "change": -0.555, "open": 177.44, "high": 177.44, "low": 177.23, "tick": "no_change", "last_trade_price": 177.23, "last_trade_time": "2026-08-28T13:39:44", "percent_change": -0.312177, "prev_day_close": 177.785003662109}, {"option": "SPY270917P00630000", "bid": 15.06, "bid_size": 145.0, "ask": 15.14, "ask_size": 78.0, "iv": 0.2408, "open_interest": 419.0, "volume": 21.0, "delta": -0.144, "gamma": 0.0012, "vega": 1.7849, "theta": -0.0555, "rho": -1.1341, "theo": 15.1287, "change": -0.06, "open": 14.61, "high": 15.09, "low": 14.61, "tick": "no_change", "last_trade_price": 15.07, "last_trade_time": "2026-08-28T15:30:25", "percent_change": -0.396564, "prev_day_close": 15.1300001144409}, {"option": "SPY270917C00635000", "bid": 171.01, "bid_size": 230.0, "ask": 174.89, "ask_size": 230.0, "iv": 0.233, "open_interest": 597.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0012, "vega": 1.7936, "theta": -0.0408, "rho": 5.0369, "theo": 173.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.07, "last_trade_time": "2026-08-24T13:21:32", "percent_change": 0.0, "prev_day_close": 173.474998474121}, {"option": "SPY270917P00635000", "bid": 15.65, "bid_size": 78.0, "ask": 15.73, "ask_size": 145.0, "iv": 0.2385, "open_interest": 218.0, "volume": 21.0, "delta": -0.1497, "gamma": 0.0013, "vega": 1.831, "theta": -0.0565, "rho": -1.1745, "theo": 15.704, "change": -0.07, "open": 15.17, "high": 15.65, "low": 15.17, "tick": "no_change", "last_trade_price": 15.64, "last_trade_time": "2026-08-28T15:30:25", "percent_change": -0.445576, "prev_day_close": 15.710000038147}, {"option": "SPY270917C00640000", "bid": 166.82, "bid_size": 234.0, "ask": 170.7, "ask_size": 234.0, "iv": 0.2308, "open_interest": 189.0, "volume": 1.0, "delta": 0.8563, "gamma": 0.0012, "vega": 1.8359, "theta": -0.0419, "rho": 5.0379, "theo": 169.7216, "change": -1.0, "open": 168.28, "high": 168.28, "low": 168.28, "tick": "down", "last_trade_price": 168.28, "last_trade_time": "2026-08-28T14:55:52", "percent_change": -0.590741, "prev_day_close": 169.280006408691}, {"option": "SPY270917P00640000", "bid": 16.25, "bid_size": 145.0, "ask": 16.33, "ask_size": 78.0, "iv": 0.2361, "open_interest": 265.0, "volume": 2.0, "delta": -0.1556, "gamma": 0.0013, "vega": 1.88, "theta": -0.0575, "rho": -1.2172, "theo": 16.3012, "change": 0.13, "open": 15.75, "high": 16.45, "low": 15.75, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-08-28T12:27:59", "percent_change": 0.796565, "prev_day_close": 16.3200006484985}, {"option": "SPY270917C00645000", "bid": 162.66, "bid_size": 239.0, "ask": 166.54, "ask_size": 239.0, "iv": 0.2287, "open_interest": 35.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0013, "vega": 1.8767, "theta": -0.0431, "rho": 5.0385, "theo": 165.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-08-27T09:49:11", "percent_change": 0.0, "prev_day_close": 165.160003662109}, {"option": "SPY270917P00645000", "bid": 16.88, "bid_size": 144.0, "ask": 16.96, "ask_size": 78.0, "iv": 0.2338, "open_interest": 258.0, "volume": 18.0, "delta": -0.1618, "gamma": 0.0014, "vega": 1.9293, "theta": -0.0584, "rho": -1.2565, "theo": 16.9234, "change": -0.59, "open": 16.39, "high": 16.39, "low": 16.36, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.48082, "prev_day_close": 16.9499998092651}, {"option": "SPY270917C00650000", "bid": 158.52, "bid_size": 244.0, "ask": 162.4, "ask_size": 244.0, "iv": 0.2265, "open_interest": 254.0, "volume": 4.0, "delta": 0.8447, "gamma": 0.0013, "vega": 1.9146, "theta": -0.0443, "rho": 5.04, "theo": 161.3887, "change": -0.355, "open": 165.65, "high": 165.65, "low": 160.7, "tick": "down", "last_trade_price": 160.7, "last_trade_time": "2026-08-28T15:14:03", "percent_change": -0.220422, "prev_day_close": 161.055000305176}, {"option": "SPY270917P00650000", "bid": 17.53, "bid_size": 144.0, "ask": 17.62, "ask_size": 144.0, "iv": 0.2315, "open_interest": 1180.0, "volume": 21.0, "delta": -0.1682, "gamma": 0.0014, "vega": 1.9762, "theta": -0.0594, "rho": -1.2999, "theo": 17.5719, "change": -0.135, "open": 17.44, "high": 17.47, "low": 16.93, "tick": "up", "last_trade_price": 17.47, "last_trade_time": "2026-08-28T11:56:12", "percent_change": -0.766825, "prev_day_close": 17.6049995422363}, {"option": "SPY270917C00655000", "bid": 154.4, "bid_size": 248.0, "ask": 158.28, "ask_size": 248.0, "iv": 0.2244, "open_interest": 430.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0014, "vega": 1.9486, "theta": -0.0454, "rho": 5.044, "theo": 157.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.31, "last_trade_time": "2026-08-27T10:42:23", "percent_change": 0.0, "prev_day_close": 156.844993591309}, {"option": "SPY270917P00655000", "bid": 18.21, "bid_size": 142.0, "ask": 18.3, "ask_size": 142.0, "iv": 0.2292, "open_interest": 255.0, "volume": 1.0, "delta": -0.1748, "gamma": 0.0015, "vega": 2.0219, "theta": -0.0604, "rho": -1.3466, "theo": 18.245, "change": -0.635, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.47279, "prev_day_close": 18.2849998474121}, {"option": "SPY270917C00660000", "bid": 150.31, "bid_size": 253.0, "ask": 154.19, "ask_size": 253.0, "iv": 0.2223, "open_interest": 52.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0014, "vega": 1.9778, "theta": -0.0466, "rho": 5.0522, "theo": 153.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.83, "last_trade_time": "2026-08-27T12:37:32", "percent_change": 0.0, "prev_day_close": 152.774993896484}, {"option": "SPY270917P00660000", "bid": 18.91, "bid_size": 142.0, "ask": 19.01, "ask_size": 142.0, "iv": 0.2269, "open_interest": 5184.0, "volume": 45.0, "delta": -0.1817, "gamma": 0.0015, "vega": 2.0686, "theta": -0.0614, "rho": -1.3916, "theo": 18.9421, "change": -0.065, "open": 18.35, "high": 19.16, "low": 18.33, "tick": "down", "last_trade_price": 18.93, "last_trade_time": "2026-08-28T15:10:14", "percent_change": -0.342195, "prev_day_close": 18.9949998855591}, {"option": "SPY270917C00665000", "bid": 146.24, "bid_size": 258.0, "ask": 150.12, "ask_size": 258.0, "iv": 0.2202, "open_interest": 33.0, "volume": 1.0, "delta": 0.8259, "gamma": 0.0015, "vega": 2.0467, "theta": -0.0477, "rho": 5.0658, "theo": 149.0177, "change": 1.17, "open": 149.89, "high": 149.89, "low": 149.89, "tick": "up", "last_trade_price": 149.89, "last_trade_time": "2026-08-28T09:55:48", "percent_change": 0.786712, "prev_day_close": 148.720001220703}, {"option": "SPY270917P00665000", "bid": 19.65, "bid_size": 76.0, "ask": 19.74, "ask_size": 141.0, "iv": 0.2246, "open_interest": 145.0, "volume": 1.0, "delta": -0.1888, "gamma": 0.0016, "vega": 2.1149, "theta": -0.0623, "rho": -1.4371, "theo": 19.6657, "change": -0.685, "open": 19.04, "high": 19.04, "low": 19.04, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-08-28T11:34:00", "percent_change": -3.47275, "prev_day_close": 19.7250003814697}, {"option": "SPY270917C00670000", "bid": 142.19, "bid_size": 263.0, "ask": 146.07, "ask_size": 263.0, "iv": 0.2182, "open_interest": 184.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0015, "vega": 2.1184, "theta": -0.0488, "rho": 4.9975, "theo": 144.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.15, "last_trade_time": "2026-08-27T14:43:05", "percent_change": 0.0, "prev_day_close": 144.61499786377}, {"option": "SPY270917P00670000", "bid": 20.41, "bid_size": 76.0, "ask": 20.5, "ask_size": 76.0, "iv": 0.2223, "open_interest": 615.0, "volume": 4.0, "delta": -0.1963, "gamma": 0.0017, "vega": 2.1626, "theta": -0.0633, "rho": -1.4843, "theo": 20.4163, "change": 0.06, "open": 19.77, "high": 20.67, "low": 19.77, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-28T14:47:54", "percent_change": 0.292822, "prev_day_close": 20.4900007247925}, {"option": "SPY270917C00675000", "bid": 138.18, "bid_size": 268.0, "ask": 142.06, "ask_size": 268.0, "iv": 0.2161, "open_interest": 120.0, "volume": 1.0, "delta": 0.8122, "gamma": 0.0016, "vega": 2.164, "theta": -0.0499, "rho": 4.9848, "theo": 140.9034, "change": 0.31, "open": 140.9, "high": 140.9, "low": 140.9, "tick": "up", "last_trade_price": 140.9, "last_trade_time": "2026-08-28T15:50:12", "percent_change": 0.220496, "prev_day_close": 140.590003967285}, {"option": "SPY270917P00675000", "bid": 21.2, "bid_size": 76.0, "ask": 21.3, "ask_size": 140.0, "iv": 0.2201, "open_interest": 3385.0, "volume": 12.0, "delta": -0.204, "gamma": 0.0017, "vega": 2.2159, "theta": -0.0642, "rho": -1.5351, "theo": 21.1951, "change": -0.745, "open": 20.55, "high": 20.55, "low": 20.54, "tick": "no_change", "last_trade_price": 20.54, "last_trade_time": "2026-08-28T11:34:00", "percent_change": -3.50012, "prev_day_close": 21.2849998474121}, {"option": "SPY270917C00680000", "bid": 135.2, "bid_size": 1.0, "ask": 138.07, "ask_size": 273.0, "iv": 0.2163, "open_interest": 1428.0, "volume": 6.0, "delta": 0.805, "gamma": 0.0016, "vega": 2.2083, "theta": -0.051, "rho": 4.9709, "theo": 136.8978, "change": 0.22, "open": 136.4, "high": 136.88, "low": 136.4, "tick": "up", "last_trade_price": 136.88, "last_trade_time": "2026-08-28T15:58:12", "percent_change": 0.160986, "prev_day_close": 136.659996032715}, {"option": "SPY270917P00680000", "bid": 22.02, "bid_size": 139.0, "ask": 22.12, "ask_size": 139.0, "iv": 0.2178, "open_interest": 340.0, "volume": 3.0, "delta": -0.212, "gamma": 0.0018, "vega": 2.266, "theta": -0.0651, "rho": -1.5805, "theo": 22.0107, "change": -0.78, "open": 21.92, "high": 21.92, "low": 21.33, "tick": "no_change", "last_trade_price": 21.33, "last_trade_time": "2026-08-28T11:34:02", "percent_change": -3.52781, "prev_day_close": 22.1099996566772}, {"option": "SPY270917C00685000", "bid": 130.23, "bid_size": 278.0, "ask": 134.11, "ask_size": 278.0, "iv": 0.2118, "open_interest": 176.0, "volume": 3.0, "delta": 0.7975, "gamma": 0.0017, "vega": 2.2498, "theta": -0.052, "rho": 4.9575, "theo": 132.9182, "change": 4.125, "open": 136.98, "high": 136.98, "low": 136.6, "tick": "up", "last_trade_price": 136.78, "last_trade_time": "2026-08-28T11:36:53", "percent_change": 3.10957, "prev_day_close": 132.654998779297}, {"option": "SPY270917P00685000", "bid": 22.87, "bid_size": 139.0, "ask": 22.98, "ask_size": 139.0, "iv": 0.2155, "open_interest": 1076.0, "volume": 2.0, "delta": -0.2203, "gamma": 0.0018, "vega": 2.3138, "theta": -0.066, "rho": -1.6356, "theo": 22.8599, "change": -0.805, "open": 22.16, "high": 22.16, "low": 22.16, "tick": "no_change", "last_trade_price": 22.16, "last_trade_time": "2026-08-28T11:34:04", "percent_change": -3.50533, "prev_day_close": 22.9650001525879}, {"option": "SPY270917C00690000", "bid": 126.31, "bid_size": 284.0, "ask": 130.19, "ask_size": 284.0, "iv": 0.2098, "open_interest": 182.0, "volume": 1.0, "delta": 0.7898, "gamma": 0.0018, "vega": 2.2871, "theta": -0.053, "rho": 4.9469, "theo": 128.9636, "change": -0.85, "open": 128.44, "high": 128.44, "low": 128.44, "tick": "up", "last_trade_price": 128.44, "last_trade_time": "2026-08-28T14:39:11", "percent_change": -0.657435, "prev_day_close": 129.28999710083}, {"option": "SPY270917P00690000", "bid": 23.76, "bid_size": 138.0, "ask": 23.87, "ask_size": 138.0, "iv": 0.2132, "open_interest": 1281.0, "volume": 4.0, "delta": -0.229, "gamma": 0.0019, "vega": 2.3609, "theta": -0.067, "rho": -1.6898, "theo": 23.7409, "change": -0.84, "open": 23.02, "high": 23.02, "low": 23.02, "tick": "no_change", "last_trade_price": 23.02, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.52053, "prev_day_close": 23.8599996566772}, {"option": "SPY270917C00695000", "bid": 122.41, "bid_size": 289.0, "ask": 126.29, "ask_size": 289.0, "iv": 0.2077, "open_interest": 105.0, "volume": 1.0, "delta": 0.7818, "gamma": 0.0018, "vega": 2.3191, "theta": -0.054, "rho": 4.9418, "theo": 125.0316, "change": 2.995, "open": 127.89, "high": 127.89, "low": 127.89, "tick": "up", "last_trade_price": 127.89, "last_trade_time": "2026-08-28T11:47:16", "percent_change": 2.39801, "prev_day_close": 124.895000457764}, {"option": "SPY270917P00695000", "bid": 24.68, "bid_size": 138.0, "ask": 24.79, "ask_size": 138.0, "iv": 0.211, "open_interest": 618.0, "volume": 4.0, "delta": -0.238, "gamma": 0.002, "vega": 2.407, "theta": -0.0678, "rho": -1.7381, "theo": 24.6574, "change": -0.88, "open": 23.91, "high": 23.91, "low": 23.9, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-08-28T11:34:03", "percent_change": -3.55125, "prev_day_close": 24.7799997329712}, {"option": "SPY270917C00700000", "bid": 118.54, "bid_size": 295.0, "ask": 122.42, "ask_size": 295.0, "iv": 0.2056, "open_interest": 236.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0019, "vega": 2.3754, "theta": -0.0549, "rho": 4.9443, "theo": 121.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.17, "last_trade_time": "2026-08-27T09:31:29", "percent_change": 0.0, "prev_day_close": 120.954998016357}, {"option": "SPY270917P00700000", "bid": 25.64, "bid_size": 74.0, "ask": 25.75, "ask_size": 136.0, "iv": 0.2087, "open_interest": 2555.0, "volume": 23.0, "delta": -0.2473, "gamma": 0.002, "vega": 2.4531, "theta": -0.0687, "rho": -1.7939, "theo": 25.6092, "change": -0.08, "open": 25.69, "high": 25.94, "low": 24.83, "tick": "down", "last_trade_price": 25.66, "last_trade_time": "2026-08-28T15:52:09", "percent_change": -0.310803, "prev_day_close": 25.7400007247925}, {"option": "SPY270917C00705000", "bid": 114.71, "bid_size": 301.0, "ask": 118.59, "ask_size": 301.0, "iv": 0.2037, "open_interest": 137.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0019, "vega": 2.4514, "theta": -0.0559, "rho": 4.8527, "theo": 117.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.99, "last_trade_time": "2026-08-20T12:54:03", "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "SPY270917P00705000", "bid": 26.63, "bid_size": 136.0, "ask": 26.75, "ask_size": 74.0, "iv": 0.2065, "open_interest": 640.0, "volume": 5.0, "delta": -0.2569, "gamma": 0.0021, "vega": 2.5027, "theta": -0.0696, "rho": -1.8464, "theo": 26.5971, "change": 0.03, "open": 25.79, "high": 26.77, "low": 25.79, "tick": "no_change", "last_trade_price": 26.77, "last_trade_time": "2026-08-28T15:05:21", "percent_change": 0.112189, "prev_day_close": 26.7400007247925}, {"option": "SPY270917C00710000", "bid": 110.92, "bid_size": 307.0, "ask": 114.8, "ask_size": 307.0, "iv": 0.2016, "open_interest": 648.0, "volume": 2.0, "delta": 0.7562, "gamma": 0.002, "vega": 2.4965, "theta": -0.0567, "rho": 4.8231, "theo": 113.4246, "change": 4.3, "open": 117.96, "high": 118.21, "low": 117.96, "tick": "up", "last_trade_price": 118.21, "last_trade_time": "2026-08-28T11:05:39", "percent_change": 3.77491, "prev_day_close": 113.909999847412}, {"option": "SPY270917P00710000", "bid": 27.67, "bid_size": 135.0, "ask": 27.79, "ask_size": 135.0, "iv": 0.2042, "open_interest": 1319.0, "volume": 189.0, "delta": -0.267, "gamma": 0.0022, "vega": 2.5515, "theta": -0.0704, "rho": -1.8981, "theo": 27.6337, "change": -0.1, "open": 26.84, "high": 27.77, "low": 26.8, "tick": "no_change", "last_trade_price": 27.67, "last_trade_time": "2026-08-28T16:00:44", "percent_change": -0.360099, "prev_day_close": 27.7699995040894}, {"option": "SPY270917C00715000", "bid": 107.16, "bid_size": 313.0, "ask": 111.04, "ask_size": 313.0, "iv": 0.1994, "open_interest": 70.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.002, "vega": 2.5397, "theta": -0.0576, "rho": 4.7925, "theo": 109.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.01, "last_trade_time": "2026-08-27T13:49:11", "percent_change": 0.0, "prev_day_close": 110.149997711182}, {"option": "SPY270917P00715000", "bid": 28.74, "bid_size": 135.0, "ask": 28.87, "ask_size": 135.0, "iv": 0.202, "open_interest": 1262.0, "volume": 123.0, "delta": -0.2775, "gamma": 0.0023, "vega": 2.5966, "theta": -0.0712, "rho": -1.9628, "theo": 28.7141, "change": -0.125, "open": 28.71, "high": 28.81, "low": 27.88, "tick": "no_change", "last_trade_price": 28.73, "last_trade_time": "2026-08-28T16:00:44", "percent_change": -0.433199, "prev_day_close": 28.8549995422363}, {"option": "SPY270917C00720000", "bid": 103.43, "bid_size": 320.0, "ask": 107.31, "ask_size": 320.0, "iv": 0.1973, "open_interest": 87.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0021, "vega": 2.5793, "theta": -0.0584, "rho": 4.7634, "theo": 105.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-26T13:33:40", "percent_change": 0.0, "prev_day_close": 106.420001983643}, {"option": "SPY270917P00720000", "bid": 29.86, "bid_size": 134.0, "ask": 30.0, "ask_size": 134.0, "iv": 0.1997, "open_interest": 430.0, "volume": 8.0, "delta": -0.2884, "gamma": 0.0024, "vega": 2.6415, "theta": -0.072, "rho": -2.0122, "theo": 29.8366, "change": -0.025, "open": 29.95, "high": 30.16, "low": 28.92, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-08-28T15:23:49", "percent_change": -0.0834041, "prev_day_close": 29.9750003814697}, {"option": "SPY270917C00725000", "bid": 99.74, "bid_size": 326.0, "ask": 103.62, "ask_size": 326.0, "iv": 0.1952, "open_interest": 64.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0022, "vega": 2.614, "theta": -0.0591, "rho": 4.7397, "theo": 102.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-08-27T12:10:33", "percent_change": 0.0, "prev_day_close": 102.770000457764}, {"option": "SPY270917P00725000", "bid": 31.03, "bid_size": 97.0, "ask": 31.16, "ask_size": 72.0, "iv": 0.1975, "open_interest": 4587.0, "volume": 4.0, "delta": -0.2997, "gamma": 0.0024, "vega": 2.6827, "theta": -0.0728, "rho": -2.0721, "theo": 31.0093, "change": 0.0, "open": 30.14, "high": 31.15, "low": 30.04, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-08-28T12:01:35", "percent_change": -1.83693e-06, "prev_day_close": 31.1500005722046}, {"option": "SPY270917C00730000", "bid": 96.09, "bid_size": 333.0, "ask": 99.97, "ask_size": 333.0, "iv": 0.1932, "open_interest": 151.0, "volume": 1.0, "delta": 0.7179, "gamma": 0.0022, "vega": 2.6427, "theta": -0.0598, "rho": 4.725, "theo": 98.5002, "change": -0.77, "open": 98.35, "high": 98.35, "low": 98.35, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-08-28T14:17:19", "percent_change": -0.776835, "prev_day_close": 99.1199989318848}, {"option": "SPY270917P00730000", "bid": 32.24, "bid_size": 133.0, "ask": 32.38, "ask_size": 133.0, "iv": 0.1953, "open_interest": 842.0, "volume": 78.0, "delta": -0.3114, "gamma": 0.0025, "vega": 2.7231, "theta": -0.0736, "rho": -2.1317, "theo": 32.2268, "change": -0.1, "open": 32.0, "high": 32.6, "low": 31.17, "tick": "no_change", "last_trade_price": 32.26, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.309025, "prev_day_close": 32.3600006103516}, {"option": "SPY270917C00735000", "bid": 92.48, "bid_size": 340.0, "ask": 96.36, "ask_size": 340.0, "iv": 0.1912, "open_interest": 206.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0023, "vega": 2.7208, "theta": -0.0605, "rho": 4.7216, "theo": 94.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-08-26T11:12:17", "percent_change": 0.0, "prev_day_close": 95.4700012207031}, {"option": "SPY270917P00735000", "bid": 33.5, "bid_size": 132.0, "ask": 33.64, "ask_size": 71.0, "iv": 0.193, "open_interest": 1419.0, "volume": 3.0, "delta": -0.3236, "gamma": 0.0026, "vega": 2.7646, "theta": -0.0743, "rho": -2.179, "theo": 33.4974, "change": -1.16, "open": 32.77, "high": 32.77, "low": 32.45, "tick": "no_change", "last_trade_price": 32.45, "last_trade_time": "2026-08-28T11:34:04", "percent_change": -3.45135, "prev_day_close": 33.6099987030029}, {"option": "SPY270917C00740000", "bid": 88.92, "bid_size": 348.0, "ask": 92.8, "ask_size": 348.0, "iv": 0.1891, "open_interest": 353.0, "volume": 1.0, "delta": 0.6968, "gamma": 0.0024, "vega": 2.7642, "theta": -0.0611, "rho": 4.578, "theo": 91.264, "change": -0.445, "open": 91.51, "high": 91.51, "low": 91.51, "tick": "up", "last_trade_price": 91.51, "last_trade_time": "2026-08-28T13:51:44", "percent_change": -0.48393, "prev_day_close": 91.9549980163574}, {"option": "SPY270917P00740000", "bid": 34.81, "bid_size": 70.0, "ask": 34.96, "ask_size": 130.0, "iv": 0.1908, "open_interest": 627.0, "volume": 5.0, "delta": -0.3363, "gamma": 0.0027, "vega": 2.8041, "theta": -0.075, "rho": -2.2447, "theo": 34.8304, "change": -0.22, "open": 33.73, "high": 34.71, "low": 33.69, "tick": "up", "last_trade_price": 34.71, "last_trade_time": "2026-08-28T15:40:44", "percent_change": -0.629832, "prev_day_close": 34.9300003051758}, {"option": "SPY270917C00745000", "bid": 85.4, "bid_size": 356.0, "ask": 89.28, "ask_size": 356.0, "iv": 0.187, "open_interest": 241.0, "volume": 2.0, "delta": 0.6858, "gamma": 0.0024, "vega": 2.8028, "theta": -0.0617, "rho": 4.5294, "theo": 87.7371, "change": -0.8, "open": 87.73, "high": 87.73, "low": 87.6, "tick": "down", "last_trade_price": 87.6, "last_trade_time": "2026-08-28T14:56:26", "percent_change": -0.904975, "prev_day_close": 88.3999977111816}, {"option": "SPY270917P00745000", "bid": 36.17, "bid_size": 129.0, "ask": 36.33, "ask_size": 129.0, "iv": 0.1885, "open_interest": 240.0, "volume": 16.0, "delta": -0.3494, "gamma": 0.0028, "vega": 2.8407, "theta": -0.0756, "rho": -2.2983, "theo": 36.2154, "change": 0.14, "open": 35.12, "high": 36.44, "low": 35.03, "tick": "up", "last_trade_price": 36.44, "last_trade_time": "2026-08-28T14:18:39", "percent_change": 0.385677, "prev_day_close": 36.2999992370606}, {"option": "SPY270917C00750000", "bid": 81.93, "bid_size": 364.0, "ask": 85.81, "ask_size": 364.0, "iv": 0.1849, "open_interest": 495.0, "volume": 1.0, "delta": 0.6744, "gamma": 0.0025, "vega": 2.8379, "theta": -0.0621, "rho": 4.4824, "theo": 84.2553, "change": -0.74, "open": 84.23, "high": 84.23, "low": 84.23, "tick": "down", "last_trade_price": 84.23, "last_trade_time": "2026-08-28T14:08:32", "percent_change": -0.870897, "prev_day_close": 84.9700012207031}, {"option": "SPY270917P00750000", "bid": 37.59, "bid_size": 128.0, "ask": 37.76, "ask_size": 128.0, "iv": 0.1863, "open_interest": 480.0, "volume": 15.0, "delta": -0.3632, "gamma": 0.0029, "vega": 2.8726, "theta": -0.0763, "rho": -2.3559, "theo": 37.6685, "change": 0.175, "open": 37.42, "high": 37.9, "low": 36.39, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-08-28T15:00:20", "percent_change": 0.463887, "prev_day_close": 37.7249984741211}, {"option": "SPY270917C00755000", "bid": 78.51, "bid_size": 372.0, "ask": 82.39, "ask_size": 372.0, "iv": 0.1828, "open_interest": 181.0, "volume": 1.0, "delta": 0.6627, "gamma": 0.0026, "vega": 2.8681, "theta": -0.0626, "rho": 4.4424, "theo": 80.8159, "change": 5.08, "open": 86.59, "high": 86.59, "low": 86.59, "tick": "up", "last_trade_price": 86.59, "last_trade_time": "2026-08-28T10:57:13", "percent_change": 6.23237, "prev_day_close": 81.5099983215332}, {"option": "SPY270917P00755000", "bid": 39.08, "bid_size": 127.0, "ask": 39.26, "ask_size": 127.0, "iv": 0.1842, "open_interest": 188.0, "volume": 62.0, "delta": -0.3771, "gamma": 0.003, "vega": 2.9025, "theta": -0.0769, "rho": -2.409, "theo": 39.1621, "change": 0.09, "open": 38.95, "high": 39.3, "low": 37.8, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-28T13:52:30", "percent_change": 0.229536, "prev_day_close": 39.2099990844727}, {"option": "SPY270917C00760000", "bid": 75.15, "bid_size": 382.0, "ask": 79.03, "ask_size": 382.0, "iv": 0.1809, "open_interest": 343.0, "volume": 4.0, "delta": 0.6506, "gamma": 0.0026, "vega": 2.8926, "theta": -0.063, "rho": 4.4148, "theo": 77.4137, "change": -1.3, "open": 77.51, "high": 77.55, "low": 76.8, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-08-28T14:50:24", "percent_change": -1.66453, "prev_day_close": 78.0999984741211}, {"option": "SPY270917P00760000", "bid": 40.64, "bid_size": 68.0, "ask": 40.81, "ask_size": 68.0, "iv": 0.1819, "open_interest": 327.0, "volume": 11.0, "delta": -0.3922, "gamma": 0.0031, "vega": 2.9271, "theta": -0.0775, "rho": -2.4552, "theo": 40.7581, "change": -1.385, "open": 39.35, "high": 39.38, "low": 39.32, "tick": "no_change", "last_trade_price": 39.38, "last_trade_time": "2026-08-28T11:34:11", "percent_change": -3.39752, "prev_day_close": 40.7649993896484}, {"option": "SPY270917C00765000", "bid": 72.0, "bid_size": 10.0, "ask": 75.72, "ask_size": 391.0, "iv": 0.1792, "open_interest": 823.0, "volume": 151.0, "delta": 0.6382, "gamma": 0.0027, "vega": 2.9517, "theta": -0.0633, "rho": 4.2998, "theo": 74.0511, "change": -0.6, "open": 73.78, "high": 74.22, "low": 73.78, "tick": "up", "last_trade_price": 74.22, "last_trade_time": "2026-08-28T15:44:24", "percent_change": -0.801924, "prev_day_close": 74.8199996948242}, {"option": "SPY270917P00765000", "bid": 42.26, "bid_size": 126.0, "ask": 42.45, "ask_size": 126.0, "iv": 0.1797, "open_interest": 794.0, "volume": 195.0, "delta": -0.4076, "gamma": 0.0032, "vega": 2.9528, "theta": -0.078, "rho": -2.5192, "theo": 42.4122, "change": -0.155, "open": 42.47, "high": 43.14, "low": 41.96, "tick": "up", "last_trade_price": 42.23, "last_trade_time": "2026-08-28T15:50:17", "percent_change": -0.365696, "prev_day_close": 42.3850002288818}, {"option": "SPY270917C00770000", "bid": 68.59, "bid_size": 402.0, "ask": 72.47, "ask_size": 402.0, "iv": 0.1769, "open_interest": 1529.0, "volume": 19.0, "delta": 0.6254, "gamma": 0.0027, "vega": 2.9819, "theta": -0.0635, "rho": 4.2209, "theo": 70.7904, "change": -0.02, "open": 72.94, "high": 73.75, "low": 70.0, "tick": "up", "last_trade_price": 70.89, "last_trade_time": "2026-08-28T15:57:57", "percent_change": -0.0282046, "prev_day_close": 70.9099998474121}, {"option": "SPY270917P00770000", "bid": 43.96, "bid_size": 124.0, "ask": 44.16, "ask_size": 124.0, "iv": 0.1775, "open_interest": 5467.0, "volume": 45.0, "delta": -0.4235, "gamma": 0.0033, "vega": 2.9698, "theta": -0.0785, "rho": -2.5528, "theo": 44.1381, "change": -0.195, "open": 44.42, "high": 44.42, "low": 42.59, "tick": "down", "last_trade_price": 43.89, "last_trade_time": "2026-08-28T15:40:44", "percent_change": -0.442325, "prev_day_close": 44.0849990844727}, {"option": "SPY270917C00775000", "bid": 65.4, "bid_size": 413.0, "ask": 69.28, "ask_size": 413.0, "iv": 0.1749, "open_interest": 806.0, "volume": 17.0, "delta": 0.6123, "gamma": 0.0028, "vega": 3.009, "theta": -0.0636, "rho": 4.1543, "theo": 67.5868, "change": -1.455, "open": 70.67, "high": 71.79, "low": 67.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-28T15:47:26", "percent_change": -2.12548, "prev_day_close": 68.4549980163574}, {"option": "SPY270917P00775000", "bid": 45.74, "bid_size": 123.0, "ask": 45.95, "ask_size": 123.0, "iv": 0.1754, "open_interest": 1209.0, "volume": 16.0, "delta": -0.44, "gamma": 0.0034, "vega": 2.9845, "theta": -0.0791, "rho": -2.6062, "theo": 45.9344, "change": 0.125, "open": 45.36, "high": 45.97, "low": 44.29, "tick": "up", "last_trade_price": 45.97, "last_trade_time": "2026-08-28T14:13:52", "percent_change": 0.272659, "prev_day_close": 45.8449993133545}, {"option": "SPY270917C00780000", "bid": 62.96, "bid_size": 12.0, "ask": 65.31, "ask_size": 12.0, "iv": 0.1726, "open_interest": 377.0, "volume": 15.0, "delta": 0.5989, "gamma": 0.0029, "vega": 3.0321, "theta": -0.0637, "rho": 4.093, "theo": 64.4394, "change": -0.73, "open": 66.88, "high": 66.88, "low": 64.25, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-08-28T13:52:30", "percent_change": -1.1174, "prev_day_close": 65.329999923706}, {"option": "SPY270917P00780000", "bid": 47.61, "bid_size": 122.0, "ask": 47.82, "ask_size": 122.0, "iv": 0.1733, "open_interest": 573.0, "volume": 3.0, "delta": -0.4575, "gamma": 0.0035, "vega": 2.9934, "theta": -0.0796, "rho": -2.6469, "theo": 47.8406, "change": -1.62, "open": 46.39, "high": 46.39, "low": 46.08, "tick": "down", "last_trade_price": 46.08, "last_trade_time": "2026-08-28T10:54:39", "percent_change": -3.39623, "prev_day_close": 47.7000007629394}, {"option": "SPY270917C00785000", "bid": 59.21, "bid_size": 10.0, "ask": 63.09, "ask_size": 10.0, "iv": 0.171, "open_interest": 1198.0, "volume": 10.0, "delta": 0.5851, "gamma": 0.0029, "vega": 3.0508, "theta": -0.0637, "rho": 4.0448, "theo": 61.3432, "change": -1.04, "open": 61.28, "high": 61.28, "low": 61.28, "tick": "up", "last_trade_price": 61.28, "last_trade_time": "2026-08-28T15:24:01", "percent_change": -1.66881, "prev_day_close": 62.3199996948242}, {"option": "SPY270917P00785000", "bid": 49.57, "bid_size": 122.0, "ask": 49.78, "ask_size": 122.0, "iv": 0.1712, "open_interest": 810.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0036, "vega": 2.9937, "theta": -0.0801, "rho": -2.6769, "theo": 49.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.18, "last_trade_time": "2026-08-26T11:40:23", "percent_change": 0.0, "prev_day_close": 49.6399993896484}, {"option": "SPY270917C00790000", "bid": 56.22, "bid_size": 23.0, "ask": 60.1, "ask_size": 10.0, "iv": 0.1676, "open_interest": 1244.0, "volume": 7.0, "delta": 0.5709, "gamma": 0.003, "vega": 3.0698, "theta": -0.0636, "rho": 4.0155, "theo": 58.2895, "change": -0.52, "open": 58.63, "high": 58.86, "low": 58.63, "tick": "up", "last_trade_price": 58.86, "last_trade_time": "2026-08-28T15:21:25", "percent_change": -0.875718, "prev_day_close": 59.3800010681152}, {"option": "SPY270917P00790000", "bid": 51.62, "bid_size": 121.0, "ask": 51.84, "ask_size": 121.0, "iv": 0.1691, "open_interest": 520.0, "volume": 119.0, "delta": -0.4941, "gamma": 0.0037, "vega": 2.9934, "theta": -0.0806, "rho": -2.6998, "theo": 51.8929, "change": 0.1, "open": 50.29, "high": 51.77, "low": 50.29, "tick": "no_change", "last_trade_price": 51.77, "last_trade_time": "2026-08-28T15:32:00", "percent_change": 0.193536, "prev_day_close": 51.6700000762939}, {"option": "SPY270917C00795000", "bid": 55.19, "bid_size": 116.0, "ask": 55.31, "ask_size": 116.0, "iv": 0.1674, "open_interest": 581.0, "volume": 2.0, "delta": 0.5565, "gamma": 0.003, "vega": 3.0954, "theta": -0.0634, "rho": 3.83, "theo": 55.3455, "change": 2.91, "open": 59.25, "high": 59.25, "low": 59.25, "tick": "up", "last_trade_price": 59.25, "last_trade_time": "2026-08-28T11:25:27", "percent_change": 5.16507, "prev_day_close": 56.3400001525879}, {"option": "SPY270917P00795000", "bid": 53.77, "bid_size": 65.0, "ask": 53.99, "ask_size": 65.0, "iv": 0.1671, "open_interest": 912.0, "volume": 4.0, "delta": -0.5137, "gamma": 0.0038, "vega": 2.9712, "theta": -0.0812, "rho": -2.7201, "theo": 54.0749, "change": -0.345, "open": 53.45, "high": 53.45, "low": 53.45, "tick": "down", "last_trade_price": 53.45, "last_trade_time": "2026-08-28T09:50:46", "percent_change": -0.641324, "prev_day_close": 53.7950000762939}, {"option": "SPY270917C00800000", "bid": 52.34, "bid_size": 118.0, "ask": 52.46, "ask_size": 118.0, "iv": 0.1655, "open_interest": 645.0, "volume": 13.0, "delta": 0.5417, "gamma": 0.0031, "vega": 3.1075, "theta": -0.0632, "rho": 3.7466, "theo": 52.4827, "change": -1.08, "open": 54.05, "high": 56.4, "low": 52.43, "tick": "down", "last_trade_price": 52.43, "last_trade_time": "2026-08-28T16:07:44", "percent_change": -2.01831, "prev_day_close": 53.5100002288818}, {"option": "SPY270917P00800000", "bid": 56.02, "bid_size": 121.0, "ask": 56.25, "ask_size": 15.0, "iv": 0.165, "open_interest": 3053.0, "volume": 24.0, "delta": -0.534, "gamma": 0.004, "vega": 2.9569, "theta": -0.0817, "rho": -2.747, "theo": 56.3584, "change": -0.055, "open": 55.49, "high": 56.67, "low": 54.2, "tick": "up", "last_trade_price": 55.97, "last_trade_time": "2026-08-28T15:56:22", "percent_change": -0.0981698, "prev_day_close": 56.0249996185303}, {"option": "SPY270917C00805000", "bid": 49.57, "bid_size": 120.0, "ask": 49.68, "ask_size": 120.0, "iv": 0.1636, "open_interest": 664.0, "volume": 2.0, "delta": 0.5267, "gamma": 0.0031, "vega": 3.116, "theta": -0.0628, "rho": 3.6696, "theo": 49.6906, "change": -0.995, "open": 49.89, "high": 49.89, "low": 49.73, "tick": "down", "last_trade_price": 49.73, "last_trade_time": "2026-08-28T15:24:19", "percent_change": -1.96155, "prev_day_close": 50.7249984741211}, {"option": "SPY270917P00805000", "bid": 58.38, "bid_size": 121.0, "ask": 58.62, "ask_size": 121.0, "iv": 0.163, "open_interest": 4901.0, "volume": 2.0, "delta": -0.555, "gamma": 0.0041, "vega": 2.9275, "theta": -0.0823, "rho": -2.7358, "theo": 58.7479, "change": -1.105, "open": 57.24, "high": 57.24, "low": 57.24, "tick": "down", "last_trade_price": 57.24, "last_trade_time": "2026-08-28T10:42:21", "percent_change": -1.89391, "prev_day_close": 58.3449993133545}, {"option": "SPY270917C00810000", "bid": 46.87, "bid_size": 120.0, "ask": 46.98, "ask_size": 65.0, "iv": 0.1619, "open_interest": 479.0, "volume": 2.0, "delta": 0.5113, "gamma": 0.0032, "vega": 3.1219, "theta": -0.0624, "rho": 3.6088, "theo": 46.9635, "change": -0.985, "open": 47.18, "high": 47.18, "low": 47.03, "tick": "down", "last_trade_price": 47.03, "last_trade_time": "2026-08-28T15:24:20", "percent_change": -2.05144, "prev_day_close": 48.0149993896484}, {"option": "SPY270917P00810000", "bid": 60.86, "bid_size": 121.0, "ask": 61.11, "ask_size": 121.0, "iv": 0.1611, "open_interest": 204.0, "volume": 2.0, "delta": -0.5769, "gamma": 0.0042, "vega": 2.8912, "theta": -0.083, "rho": -2.7396, "theo": 61.2552, "change": 0.38, "open": 61.19, "high": 61.19, "low": 61.18, "tick": "down", "last_trade_price": 61.18, "last_trade_time": "2026-08-28T12:26:35", "percent_change": 0.625001, "prev_day_close": 60.7999992370606}, {"option": "SPY270917C00815000", "bid": 44.27, "bid_size": 121.0, "ask": 44.38, "ask_size": 121.0, "iv": 0.1603, "open_interest": 902.0, "volume": 133.0, "delta": 0.4957, "gamma": 0.0032, "vega": 3.1262, "theta": -0.0619, "rho": 3.566, "theo": 44.2915, "change": -0.825, "open": 47.77, "high": 48.01, "low": 44.41, "tick": "up", "last_trade_price": 44.57, "last_trade_time": "2026-08-28T15:32:58", "percent_change": -1.81738, "prev_day_close": 45.3950004577637}, {"option": "SPY270917P00815000", "bid": 63.45, "bid_size": 120.0, "ask": 63.69, "ask_size": 14.0, "iv": 0.159, "open_interest": 3438.0, "volume": 10.0, "delta": -0.5997, "gamma": 0.0044, "vega": 2.8234, "theta": -0.0836, "rho": -2.6912, "theo": 63.9043, "change": 0.03, "open": 62.87, "high": 63.53, "low": 62.76, "tick": "up", "last_trade_price": 63.37, "last_trade_time": "2026-08-28T12:18:10", "percent_change": 0.0473632, "prev_day_close": 63.3400001525879}, {"option": "SPY270917C00820000", "bid": 41.74, "bid_size": 121.0, "ask": 41.85, "ask_size": 121.0, "iv": 0.1586, "open_interest": 3622.0, "volume": 8.0, "delta": 0.4799, "gamma": 0.0032, "vega": 3.1157, "theta": -0.0612, "rho": 3.3613, "theo": 41.7602, "change": -0.965, "open": 43.5, "high": 45.41, "low": 41.88, "tick": "down", "last_trade_price": 41.88, "last_trade_time": "2026-08-28T15:24:19", "percent_change": -2.25231, "prev_day_close": 42.8450012207031}, {"option": "SPY270917P00820000", "bid": 66.17, "bid_size": 118.0, "ask": 66.43, "ask_size": 118.0, "iv": 0.1571, "open_interest": 5600.0, "volume": 18.0, "delta": -0.6234, "gamma": 0.0045, "vega": 2.7684, "theta": -0.0843, "rho": -2.6756, "theo": 66.6781, "change": 0.435, "open": 65.25, "high": 66.45, "low": 65.25, "tick": "up", "last_trade_price": 66.45, "last_trade_time": "2026-08-28T16:07:15", "percent_change": 0.658936, "prev_day_close": 66.0150032043457}, {"option": "SPY270917C00825000", "bid": 39.3, "bid_size": 122.0, "ask": 39.41, "ask_size": 122.0, "iv": 0.1569, "open_interest": 328.0, "volume": 25.0, "delta": 0.464, "gamma": 0.0032, "vega": 3.1073, "theta": -0.0605, "rho": 3.2662, "theo": 39.316, "change": -0.805, "open": 41.01, "high": 41.25, "low": 39.31, "tick": "up", "last_trade_price": 39.59, "last_trade_time": "2026-08-28T15:26:19", "percent_change": -1.99282, "prev_day_close": 40.3950004577637}, {"option": "SPY270917P00825000", "bid": 69.02, "bid_size": 116.0, "ask": 69.29, "ask_size": 116.0, "iv": 0.1551, "open_interest": 2552.0, "volume": 4.0, "delta": -0.6479, "gamma": 0.0046, "vega": 2.6961, "theta": -0.0854, "rho": -2.6034, "theo": 69.5867, "change": 0.54, "open": 68.2, "high": 69.36, "low": 68.2, "tick": "down", "last_trade_price": 69.35, "last_trade_time": "2026-08-28T13:36:20", "percent_change": 0.784773, "prev_day_close": 68.8099975585938}, {"option": "SPY270917C00830000", "bid": 36.95, "bid_size": 123.0, "ask": 37.06, "ask_size": 123.0, "iv": 0.1553, "open_interest": 342.0, "volume": 3.0, "delta": 0.4479, "gamma": 0.0033, "vega": 3.0967, "theta": -0.0597, "rho": 3.183, "theo": 36.9561, "change": 2.405, "open": 39.82, "high": 40.43, "low": 39.82, "tick": "up", "last_trade_price": 40.43, "last_trade_time": "2026-08-28T11:34:02", "percent_change": 6.32478, "prev_day_close": 38.0250015258789}, {"option": "SPY270917P00830000", "bid": 70.2, "bid_size": 10.0, "ask": 74.08, "ask_size": 10.0, "iv": 0.1532, "open_interest": 2186.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0047, "vega": 2.6068, "theta": -0.0859, "rho": -2.5113, "theo": 72.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.26, "last_trade_time": "2026-08-27T11:15:40", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "SPY270917C00835000", "bid": 34.7, "bid_size": 124.0, "ask": 34.8, "ask_size": 67.0, "iv": 0.1538, "open_interest": 494.0, "volume": 16.0, "delta": 0.4317, "gamma": 0.0033, "vega": 3.0873, "theta": -0.0589, "rho": 3.1231, "theo": 34.671, "change": -0.665, "open": 35.65, "high": 38.08, "low": 34.94, "tick": "up", "last_trade_price": 35.08, "last_trade_time": "2026-08-28T14:20:44", "percent_change": -1.8604, "prev_day_close": 35.7449989318848}, {"option": "SPY270917P00835000", "bid": 73.0, "bid_size": 20.0, "ask": 77.81, "ask_size": 10.0, "iv": 0.1517, "open_interest": 440.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0048, "vega": 2.4764, "theta": -0.0858, "rho": -2.4415, "theo": 75.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.65, "last_trade_time": "2026-08-19T12:25:31", "percent_change": 0.0, "prev_day_close": 74.9799995422363}, {"option": "SPY270917C00840000", "bid": 32.54, "bid_size": 68.0, "ask": 32.64, "ask_size": 127.0, "iv": 0.1524, "open_interest": 1533.0, "volume": 5.0, "delta": 0.4154, "gamma": 0.0033, "vega": 3.0479, "theta": -0.058, "rho": 2.9422, "theo": 32.4883, "change": 2.235, "open": 33.63, "high": 35.9, "low": 33.63, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 6.65873, "prev_day_close": 33.564998626709}, {"option": "SPY270917P00840000", "bid": 76.12, "bid_size": 2.0, "ask": 81.0, "ask_size": 20.0, "iv": 0.1491, "open_interest": 1923.0, "volume": 24.0, "delta": -0.7249, "gamma": 0.0049, "vega": 2.3646, "theta": -0.0859, "rho": -2.3493, "theo": 79.2391, "change": -0.03, "open": 77.45, "high": 79.13, "low": 77.2, "tick": "down", "last_trade_price": 78.19, "last_trade_time": "2026-08-28T15:56:54", "percent_change": -0.03835, "prev_day_close": 78.2199974060059}, {"option": "SPY270917C00845000", "bid": 30.46, "bid_size": 129.0, "ask": 30.56, "ask_size": 70.0, "iv": 0.151, "open_interest": 1152.0, "volume": 8.0, "delta": 0.3992, "gamma": 0.0033, "vega": 3.02, "theta": -0.057, "rho": 2.8384, "theo": 30.4348, "change": -0.765, "open": 31.59, "high": 33.83, "low": 30.7, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-28T13:42:29", "percent_change": -2.43127, "prev_day_close": 31.4650001525879}, {"option": "SPY270917P00845000", "bid": 79.58, "bid_size": 2.0, "ask": 84.5, "ask_size": 20.0, "iv": 0.1472, "open_interest": 6866.0, "volume": 16.0, "delta": -0.7516, "gamma": 0.0049, "vega": 2.2264, "theta": -0.0852, "rho": -2.2124, "theo": 82.7741, "change": -0.07, "open": 80.96, "high": 82.12, "low": 80.55, "tick": "down", "last_trade_price": 81.49, "last_trade_time": "2026-08-28T15:57:16", "percent_change": -0.0858281, "prev_day_close": 81.560001373291}, {"option": "SPY270917C00850000", "bid": 28.49, "bid_size": 132.0, "ask": 28.59, "ask_size": 132.0, "iv": 0.1496, "open_interest": 1929.0, "volume": 3.0, "delta": 0.3831, "gamma": 0.0033, "vega": 2.9899, "theta": -0.0559, "rho": 2.7436, "theo": 28.4754, "change": 2.095, "open": 31.65, "high": 31.65, "low": 31.56, "tick": "down", "last_trade_price": 31.56, "last_trade_time": "2026-08-28T11:34:01", "percent_change": 7.11013, "prev_day_close": 29.4650001525879}, {"option": "SPY270917P00850000", "bid": 83.24, "bid_size": 10.0, "ask": 88.0, "ask_size": 20.0, "iv": 0.145, "open_interest": 11957.0, "volume": 10.0, "delta": -0.7774, "gamma": 0.0049, "vega": 2.0863, "theta": -0.0833, "rho": -2.0404, "theo": 86.4545, "change": 0.675, "open": 84.3, "high": 85.85, "low": 84.28, "tick": "up", "last_trade_price": 85.85, "last_trade_time": "2026-08-28T16:07:15", "percent_change": 0.792487, "prev_day_close": 85.1749992370606}, {"option": "SPY270917C00855000", "bid": 26.6, "bid_size": 135.0, "ask": 26.7, "ask_size": 135.0, "iv": 0.1484, "open_interest": 1450.0, "volume": 1.0, "delta": 0.367, "gamma": 0.0032, "vega": 2.9625, "theta": -0.0548, "rho": 2.6701, "theo": 26.5999, "change": 2.025, "open": 29.57, "high": 29.57, "low": 29.57, "tick": "up", "last_trade_price": 29.57, "last_trade_time": "2026-08-28T11:34:05", "percent_change": 7.35161, "prev_day_close": 27.5450000762939}, {"option": "SPY270917P00855000", "bid": 87.05, "bid_size": 2.0, "ask": 92.0, "ask_size": 20.0, "iv": 0.1436, "open_interest": 1202.0, "volume": 2.0, "delta": -0.8032, "gamma": 0.0048, "vega": 1.9052, "theta": -0.0803, "rho": -1.9442, "theo": 90.3196, "change": 0.2, "open": 89.24, "high": 89.24, "low": 89.08, "tick": "down", "last_trade_price": 89.08, "last_trade_time": "2026-08-28T15:43:47", "percent_change": 0.225021, "prev_day_close": 88.8800010681152}, {"option": "SPY270917C00860000", "bid": 24.82, "bid_size": 139.0, "ask": 24.92, "ask_size": 139.0, "iv": 0.1473, "open_interest": 1608.0, "volume": 1.0, "delta": 0.3511, "gamma": 0.0032, "vega": 2.9293, "theta": -0.0536, "rho": 2.5097, "theo": 24.8046, "change": 1.93, "open": 27.66, "high": 27.66, "low": 27.66, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-08-28T11:34:02", "percent_change": 7.50097, "prev_day_close": 25.7300004959106}, {"option": "SPY270917P00860000", "bid": 91.08, "bid_size": 2.0, "ask": 96.0, "ask_size": 20.0, "iv": 0.1419, "open_interest": 38.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0046, "vega": 1.7296, "theta": -0.0762, "rho": -1.7229, "theo": 94.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.66, "last_trade_time": "2026-08-27T11:14:41", "percent_change": 0.0, "prev_day_close": 92.8199996948242}, {"option": "SPY270917C00865000", "bid": 23.12, "bid_size": 142.0, "ask": 23.21, "ask_size": 2.0, "iv": 0.1461, "open_interest": 1579.0, "volume": 2.0, "delta": 0.3355, "gamma": 0.0032, "vega": 2.8558, "theta": -0.0524, "rho": 2.4055, "theo": 23.1462, "change": 1.85, "open": 24.78, "high": 25.85, "low": 24.78, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 7.70833, "prev_day_close": 24.0}, {"option": "SPY270917P00865000", "bid": 95.5, "bid_size": 20.0, "ask": 100.26, "ask_size": 10.0, "iv": 0.1417, "open_interest": 12.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0044, "vega": 1.5519, "theta": -0.0706, "rho": -1.6515, "theo": 98.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.2, "last_trade_time": "2026-08-25T10:41:37", "percent_change": 0.0, "prev_day_close": 96.9300003051758}, {"option": "SPY270917C00870000", "bid": 21.53, "bid_size": 147.0, "ask": 21.62, "ask_size": 147.0, "iv": 0.145, "open_interest": 1527.0, "volume": 102.0, "delta": 0.3202, "gamma": 0.0032, "vega": 2.8078, "theta": -0.0511, "rho": 2.3085, "theo": 21.576, "change": 1.77, "open": 22.9, "high": 24.13, "low": 22.9, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 7.91592, "prev_day_close": 22.3599996566772}, {"option": "SPY270917P00870000", "bid": 99.66, "bid_size": 1.0, "ask": 104.5, "ask_size": 20.0, "iv": 0.139, "open_interest": 9.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0043, "vega": 1.4, "theta": -0.0645, "rho": -1.4323, "theo": 102.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.84, "last_trade_time": "2026-08-21T12:13:41", "percent_change": 0.0, "prev_day_close": 101.209999084473}, {"option": "SPY270917C00875000", "bid": 20.02, "bid_size": 81.0, "ask": 20.1, "ask_size": 151.0, "iv": 0.144, "open_interest": 1579.0, "volume": 226.0, "delta": 0.305, "gamma": 0.0031, "vega": 2.7629, "theta": -0.0497, "rho": 2.2298, "theo": 20.0833, "change": -0.87, "open": 21.02, "high": 22.52, "low": 19.95, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-08-28T14:51:43", "percent_change": -4.17868, "prev_day_close": 20.8200006484985}, {"option": "SPY270917P00875000", "bid": 104.17, "bid_size": 2.0, "ask": 109.0, "ask_size": 20.0, "iv": 0.1377, "open_interest": 1.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0041, "vega": 1.2053, "theta": -0.0566, "rho": -1.3227, "theo": 107.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.96, "last_trade_time": "2026-08-17T10:30:32", "percent_change": 0.0, "prev_day_close": 105.639999389648}, {"option": "SPY270917C00880000", "bid": 18.6, "bid_size": 153.0, "ask": 18.69, "ask_size": 153.0, "iv": 0.1432, "open_interest": 3726.0, "volume": 101.0, "delta": 0.2901, "gamma": 0.0031, "vega": 2.7278, "theta": -0.0484, "rho": 2.1786, "theo": 18.6511, "change": 1.63, "open": 19.57, "high": 20.99, "low": 19.56, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-08-28T11:34:05", "percent_change": 8.41942, "prev_day_close": 19.3599996566772}, {"option": "SPY270917P00880000", "bid": 109.0, "bid_size": 20.0, "ask": 113.84, "ask_size": 10.0, "iv": 0.1398, "open_interest": 9.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0039, "vega": 1.0009, "theta": -0.0479, "rho": -1.1411, "theo": 111.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.51, "last_trade_time": "2026-08-17T09:32:22", "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "SPY270917C00885000", "bid": 17.27, "bid_size": 84.0, "ask": 17.35, "ask_size": 156.0, "iv": 0.1423, "open_interest": 920.0, "volume": 361.0, "delta": 0.2757, "gamma": 0.003, "vega": 2.6281, "theta": -0.047, "rho": 1.9902, "theo": 17.3386, "change": -0.705, "open": 18.42, "high": 19.63, "low": 17.29, "tick": "down", "last_trade_price": 17.29, "last_trade_time": "2026-08-28T15:36:45", "percent_change": -3.91775, "prev_day_close": 17.9949998855591}, {"option": "SPY270917P00885000", "bid": 113.6, "bid_size": 2.0, "ask": 118.5, "ask_size": 18.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0038, "vega": 0.8369, "theta": -0.0423, "rho": -0.6898, "theo": 116.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.57, "last_trade_time": "2026-08-26T09:30:16", "percent_change": 0.0, "prev_day_close": 114.860000610352}, {"option": "SPY270917C00890000", "bid": 16.02, "bid_size": 158.0, "ask": 16.1, "ask_size": 158.0, "iv": 0.1414, "open_interest": 920.0, "volume": 1.0, "delta": 0.2617, "gamma": 0.0029, "vega": 2.565, "theta": -0.0455, "rho": 1.8973, "theo": 16.1025, "change": 1.465, "open": 18.17, "high": 18.17, "low": 18.17, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 8.76983, "prev_day_close": 16.7049999237061}, {"option": "SPY270917P00890000", "bid": 118.5, "bid_size": 20.0, "ask": 123.45, "ask_size": 10.0, "iv": 0.1385, "open_interest": 0.0, "volume": 1.0, "delta": -0.9562, "gamma": 0.0032, "vega": 0.6278, "theta": -0.0484, "rho": -0.539, "theo": 121.094, "change": -0.08, "open": 119.5, "high": 119.5, "low": 119.5, "tick": "down", "last_trade_price": 119.5, "last_trade_time": "2026-08-28T09:30:10", "percent_change": -0.0668992, "prev_day_close": 119.579998016357}, {"option": "SPY270917C00895000", "bid": 14.84, "bid_size": 160.0, "ask": 14.92, "ask_size": 87.0, "iv": 0.1407, "open_interest": 552.0, "volume": 31.0, "delta": 0.248, "gamma": 0.0029, "vega": 2.5058, "theta": -0.044, "rho": 1.8193, "theo": 14.9319, "change": -0.58, "open": 17.02, "high": 17.02, "low": 14.92, "tick": "no_change", "last_trade_price": 14.92, "last_trade_time": "2026-08-28T15:36:50", "percent_change": -3.74194, "prev_day_close": 15.5}, {"option": "SPY270917P00895000", "bid": 123.5, "bid_size": 20.0, "ask": 128.4, "ask_size": 2.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0027, "vega": 0.4392, "theta": -0.0477, "rho": -0.4897, "theo": 125.9252, "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": 124.479999542236}, {"option": "SPY270917C00900000", "bid": 13.75, "bid_size": 88.0, "ask": 13.82, "ask_size": 88.0, "iv": 0.1401, "open_interest": 2582.0, "volume": 62.0, "delta": 0.2345, "gamma": 0.0028, "vega": 2.4568, "theta": -0.0426, "rho": 1.7653, "theo": 13.8128, "change": -0.605, "open": 14.68, "high": 15.69, "low": 13.74, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-08-28T15:53:34", "percent_change": -4.21163, "prev_day_close": 14.3650002479553}, {"option": "SPY270917P00900000", "bid": 128.5, "bid_size": 20.0, "ask": 133.39, "ask_size": 2.0, "iv": 0.1452, "open_interest": 16.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0019, "vega": 0.2647, "theta": -0.0575, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.77, "last_trade_time": "2026-08-24T10:54:13", "percent_change": 0.0, "prev_day_close": 129.48999786377}, {"option": "SPY270917C00905000", "bid": 12.72, "bid_size": 165.0, "ask": 12.79, "ask_size": 89.0, "iv": 0.1395, "open_interest": 168.0, "volume": 1.0, "delta": 0.2216, "gamma": 0.0027, "vega": 2.3734, "theta": -0.041, "rho": 1.6084, "theo": 12.7788, "change": 1.265, "open": 14.57, "high": 14.57, "low": 14.57, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 9.50771, "prev_day_close": 13.3049998283386}, {"option": "SPY270917P00905000", "bid": 133.5, "bid_size": 20.0, "ask": 138.39, "ask_size": 2.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.001, "vega": 0.0963, "theta": -0.068, "rho": 0.0, "theo": 135.87, "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": 134.470001220703}, {"option": "SPY270917C00910000", "bid": 11.76, "bid_size": 91.0, "ask": 11.83, "ask_size": 168.0, "iv": 0.1388, "open_interest": 149.0, "volume": 18.0, "delta": 0.2092, "gamma": 0.0026, "vega": 2.28, "theta": -0.0395, "rho": 1.5235, "theo": 11.8178, "change": -0.535, "open": 13.5, "high": 13.5, "low": 11.77, "tick": "no_change", "last_trade_price": 11.77, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -4.34782, "prev_day_close": 12.3049998283386}, {"option": "SPY270917P00910000", "bid": 138.5, "bid_size": 20.0, "ask": 143.39, "ask_size": 2.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0005, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 140.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.79, "last_trade_time": "2026-07-31T14:36:46", "percent_change": 0.0, "prev_day_close": 139.455001831055}, {"option": "SPY270917C00915000", "bid": 10.86, "bid_size": 170.0, "ask": 10.93, "ask_size": 170.0, "iv": 0.1383, "open_interest": 496.0, "volume": 39.0, "delta": 0.1972, "gamma": 0.0026, "vega": 2.2114, "theta": -0.038, "rho": 1.4501, "theo": 10.912, "change": -0.455, "open": 12.51, "high": 12.51, "low": 10.85, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-08-28T15:38:13", "percent_change": -4.0, "prev_day_close": 11.375}, {"option": "SPY270917P00915000", "bid": 143.5, "bid_size": 20.0, "ask": 148.39, "ask_size": 2.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 145.87, "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": 144.455001831055}, {"option": "SPY270917C00920000", "bid": 10.02, "bid_size": 93.0, "ask": 10.09, "ask_size": 172.0, "iv": 0.1378, "open_interest": 146.0, "volume": 1.0, "delta": 0.1854, "gamma": 0.0025, "vega": 2.1517, "theta": -0.0364, "rho": 1.3968, "theo": 10.0509, "change": 1.085, "open": 11.59, "high": 11.59, "low": 11.59, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-08-28T11:34:05", "percent_change": 10.3284, "prev_day_close": 10.5049996376038}, {"option": "SPY270917P00920000", "bid": 148.5, "bid_size": 20.0, "ask": 153.38, "ask_size": 2.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 150.87, "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": 149.449996948242}, {"option": "SPY270917C00925000", "bid": 9.23, "bid_size": 176.0, "ask": 9.3, "ask_size": 176.0, "iv": 0.1373, "open_interest": 410.0, "volume": 2.0, "delta": 0.1742, "gamma": 0.0024, "vega": 2.0787, "theta": -0.0349, "rho": 1.2697, "theo": 9.2505, "change": -0.345, "open": 10.71, "high": 10.71, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-28T16:04:54", "percent_change": -3.55854, "prev_day_close": 9.69500017166138}, {"option": "SPY270917P00925000", "bid": 153.5, "bid_size": 20.0, "ask": 158.38, "ask_size": 2.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 155.87, "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": 154.449996948242}, {"option": "SPY270917C00930000", "bid": 8.5, "bid_size": 96.0, "ask": 8.56, "ask_size": 96.0, "iv": 0.1367, "open_interest": 835.0, "volume": 2.0, "delta": 0.1636, "gamma": 0.0023, "vega": 1.9754, "theta": -0.0334, "rho": 1.1952, "theo": 8.5174, "change": 0.965, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 10.8002, "prev_day_close": 8.93499994277954}, {"option": "SPY270917P00930000", "bid": 158.5, "bid_size": 20.0, "ask": 163.38, "ask_size": 2.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 160.87, "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": 159.449996948242}, {"option": "SPY270917C00935000", "bid": 7.81, "bid_size": 182.0, "ask": 7.88, "ask_size": 182.0, "iv": 0.1362, "open_interest": 115.0, "volume": 2.0, "delta": 0.1533, "gamma": 0.0022, "vega": 1.9, "theta": -0.0318, "rho": 1.1293, "theo": 7.8311, "change": 0.915, "open": 9.14, "high": 9.14, "low": 9.14, "tick": "no_change", "last_trade_price": 9.14, "last_trade_time": "2026-08-28T11:34:03", "percent_change": 11.1246, "prev_day_close": 8.22499990463257}, {"option": "SPY270917P00935000", "bid": 163.5, "bid_size": 20.0, "ask": 168.38, "ask_size": 2.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 165.87, "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": 164.449996948242}, {"option": "SPY270917C00940000", "bid": 7.17, "bid_size": 189.0, "ask": 7.24, "ask_size": 189.0, "iv": 0.1358, "open_interest": 2408.0, "volume": 3.0, "delta": 0.1434, "gamma": 0.0021, "vega": 1.8345, "theta": -0.0304, "rho": 1.0793, "theo": 7.1842, "change": 0.075, "open": 8.43, "high": 8.43, "low": 7.64, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-08-28T12:16:04", "percent_change": 0.991407, "prev_day_close": 7.56500005722046}, {"option": "SPY270917P00940000", "bid": 168.5, "bid_size": 20.0, "ask": 173.38, "ask_size": 2.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 170.87, "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": 169.449996948242}, {"option": "SPY270917C00945000", "bid": 6.58, "bid_size": 195.0, "ask": 6.64, "ask_size": 105.0, "iv": 0.1354, "open_interest": 1123.0, "volume": 3.0, "delta": 0.134, "gamma": 0.002, "vega": 1.7691, "theta": -0.0289, "rho": 0.9797, "theo": 6.5797, "change": 0.2, "open": 7.77, "high": 7.77, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-28T11:57:40", "percent_change": 2.8777, "prev_day_close": 6.94999980926514}, {"option": "SPY270917P00945000", "bid": 173.5, "bid_size": 20.0, "ask": 178.38, "ask_size": 2.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 175.87, "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": 174.449996948242}, {"option": "SPY270917C00950000", "bid": 6.03, "bid_size": 202.0, "ask": 6.09, "ask_size": 202.0, "iv": 0.1349, "open_interest": 1820.0, "volume": 4.0, "delta": 0.1252, "gamma": 0.002, "vega": 1.6798, "theta": -0.0274, "rho": 0.917, "theo": 6.0351, "change": 0.13, "open": 6.6, "high": 7.14, "low": 6.51, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-08-28T12:15:40", "percent_change": 2.03762, "prev_day_close": 6.38000011444092}, {"option": "SPY270917P00950000", "bid": 178.5, "bid_size": 20.0, "ask": 183.38, "ask_size": 2.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 180.87, "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": 179.449996948242}, {"option": "SPY270917C00955000", "bid": 5.52, "bid_size": 210.0, "ask": 5.58, "ask_size": 399.0, "iv": 0.1345, "open_interest": 539.0, "volume": 4.0, "delta": 0.1168, "gamma": 0.0019, "vega": 1.5918, "theta": -0.026, "rho": 0.8605, "theo": 5.5295, "change": 0.71, "open": 5.92, "high": 6.6, "low": 5.92, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 12.1368, "prev_day_close": 5.84999990463257}, {"option": "SPY270917P00955000", "bid": 183.5, "bid_size": 20.0, "ask": 188.38, "ask_size": 2.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 185.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.11, "last_trade_time": "2026-08-12T13:30:13", "percent_change": 0.0, "prev_day_close": 184.449996948242}, {"option": "SPY270917C00960000", "bid": 5.04, "bid_size": 410.0, "ask": 5.1, "ask_size": 216.0, "iv": 0.1341, "open_interest": 347.0, "volume": 8.0, "delta": 0.1088, "gamma": 0.0018, "vega": 1.5256, "theta": -0.0247, "rho": 0.8157, "theo": 5.0575, "change": -0.34, "open": 5.54, "high": 6.01, "low": 5.02, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-08-28T15:37:19", "percent_change": -6.34329, "prev_day_close": 5.3600001335144}, {"option": "SPY270917P00960000", "bid": 188.5, "bid_size": 20.0, "ask": 193.38, "ask_size": 2.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 190.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.0, "last_trade_time": "2026-06-26T15:59:56", "percent_change": 0.0, "prev_day_close": 189.449996948242}, {"option": "SPY270917C00965000", "bid": 4.61, "bid_size": 223.0, "ask": 4.66, "ask_size": 120.0, "iv": 0.1338, "open_interest": 919.0, "volume": 1.0, "delta": 0.1011, "gamma": 0.0017, "vega": 1.4678, "theta": -0.0233, "rho": 0.7588, "theo": 4.6139, "change": 0.63, "open": 5.53, "high": 5.53, "low": 5.53, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-08-28T11:34:03", "percent_change": 12.8571, "prev_day_close": 4.90000009536743}, {"option": "SPY270917P00965000", "bid": 193.5, "bid_size": 20.0, "ask": 198.38, "ask_size": 2.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 195.87, "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": 194.449996948242}, {"option": "SPY270917C00970000", "bid": 4.21, "bid_size": 229.0, "ask": 4.26, "ask_size": 229.0, "iv": 0.1334, "open_interest": 277.0, "volume": 7.0, "delta": 0.094, "gamma": 0.0016, "vega": 1.3915, "theta": -0.022, "rho": 0.6902, "theo": 4.2214, "change": -0.31, "open": 5.07, "high": 5.07, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-28T15:37:19", "percent_change": -6.90423, "prev_day_close": 4.49000000953674}, {"option": "SPY270917P00970000", "bid": 198.5, "bid_size": 20.0, "ask": 203.38, "ask_size": 2.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 200.87, "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": 199.449996948242}, {"option": "SPY270917C00975000", "bid": 3.84, "bid_size": 235.0, "ask": 3.89, "ask_size": 235.0, "iv": 0.133, "open_interest": 798.0, "volume": 10.0, "delta": 0.0874, "gamma": 0.0015, "vega": 1.3107, "theta": -0.0208, "rho": 0.644, "theo": 3.8601, "change": -0.23, "open": 4.64, "high": 4.64, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-28T15:52:09", "percent_change": -5.60975, "prev_day_close": 4.09999990463257}, {"option": "SPY270917P00975000", "bid": 203.5, "bid_size": 20.0, "ask": 208.38, "ask_size": 1.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 205.87, "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": 204.449996948242}, {"option": "SPY270917C00980000", "bid": 3.51, "bid_size": 211.0, "ask": 3.55, "ask_size": 402.0, "iv": 0.1328, "open_interest": 3372.0, "volume": 3.0, "delta": 0.0812, "gamma": 0.0014, "vega": 1.2425, "theta": -0.0196, "rho": 0.6054, "theo": 3.5264, "change": 0.49, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "no_change", "last_trade_price": 4.24, "last_trade_time": "2026-08-28T11:34:10", "percent_change": 13.0667, "prev_day_close": 3.75}, {"option": "SPY270917P00980000", "bid": 208.5, "bid_size": 20.0, "ask": 213.39, "ask_size": 2.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 210.87, "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": 209.455001831055}, {"option": "SPY270917C00985000", "bid": 3.2, "bid_size": 203.0, "ask": 3.24, "ask_size": 410.0, "iv": 0.1326, "open_interest": 6223.0, "volume": 142.0, "delta": 0.0752, "gamma": 0.0014, "vega": 1.1881, "theta": -0.0185, "rho": 0.5778, "theo": 3.2147, "change": -0.145, "open": 3.89, "high": 3.89, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-28T13:11:11", "percent_change": -4.23358, "prev_day_close": 3.42500007152557}, {"option": "SPY270917P00985000", "bid": 213.5, "bid_size": 20.0, "ask": 218.39, "ask_size": 2.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 215.87, "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": 214.455001831055}, {"option": "SPY270917C00990000", "bid": 2.92, "bid_size": 212.0, "ask": 2.96, "ask_size": 420.0, "iv": 0.1324, "open_interest": 4785.0, "volume": 3.0, "delta": 0.0698, "gamma": 0.0013, "vega": 1.129, "theta": -0.0174, "rho": 0.5125, "theo": 2.9352, "change": 0.435, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-08-28T11:33:59", "percent_change": 13.92, "prev_day_close": 3.125}, {"option": "SPY270917P00990000", "bid": 218.5, "bid_size": 20.0, "ask": 223.39, "ask_size": 2.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 220.87, "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": 219.455001831055}, {"option": "SPY270917C00995000", "bid": 2.66, "bid_size": 221.0, "ask": 2.7, "ask_size": 428.0, "iv": 0.1321, "open_interest": 3084.0, "volume": 9.0, "delta": 0.0647, "gamma": 0.0012, "vega": 1.0652, "theta": -0.0164, "rho": 0.4764, "theo": 2.6843, "change": 0.03, "open": 3.21, "high": 3.26, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-28T12:52:00", "percent_change": 1.04895, "prev_day_close": 2.86000001430512}, {"option": "SPY270917P00995000", "bid": 223.5, "bid_size": 20.0, "ask": 228.39, "ask_size": 2.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 225.87, "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": 224.455001831055}, {"option": "SPY270917C01000000", "bid": 2.43, "bid_size": 230.0, "ask": 2.47, "ask_size": 639.0, "iv": 0.132, "open_interest": 3746.0, "volume": 10.0, "delta": 0.06, "gamma": 0.0012, "vega": 0.9993, "theta": -0.0154, "rho": 0.4447, "theo": 2.4547, "change": -0.155, "open": 2.98, "high": 2.98, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-28T15:28:16", "percent_change": -5.92734, "prev_day_close": 2.61500000953674}, {"option": "SPY270917P01000000", "bid": 228.5, "bid_size": 20.0, "ask": 233.39, "ask_size": 2.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 230.87, "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": 229.455001831055}, {"option": "SPY270917C01005000", "bid": 2.21, "bid_size": 649.0, "ask": 2.26, "ask_size": 651.0, "iv": 0.1319, "open_interest": 3463.0, "volume": 5.0, "delta": 0.0556, "gamma": 0.0011, "vega": 0.9472, "theta": -0.0145, "rho": 0.4197, "theo": 2.2433, "change": 0.335, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-08-28T11:34:08", "percent_change": 13.9875, "prev_day_close": 2.3950001001358}, {"option": "SPY270917P01005000", "bid": 233.5, "bid_size": 20.0, "ask": 238.39, "ask_size": 2.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 235.87, "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": 234.455001831055}, {"option": "SPY270917C01010000", "bid": 2.02, "bid_size": 663.0, "ask": 2.06, "ask_size": 454.0, "iv": 0.1318, "open_interest": 4819.0, "volume": 5.0, "delta": 0.0515, "gamma": 0.001, "vega": 0.9037, "theta": -0.0137, "rho": 0.3916, "theo": 2.0469, "change": 0.3, "open": 2.31, "high": 2.49, "low": 2.31, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-28T11:34:10", "percent_change": 13.6986, "prev_day_close": 2.19000005722046}, {"option": "SPY270917P01010000", "bid": 238.5, "bid_size": 20.0, "ask": 243.39, "ask_size": 10.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 240.87, "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": 239.455001831055}, {"option": "SPY270917C01015000", "bid": 1.85, "bid_size": 470.0, "ask": 1.89, "ask_size": 689.0, "iv": 0.1318, "open_interest": 2117.0, "volume": 4.0, "delta": 0.0478, "gamma": 0.001, "vega": 0.8539, "theta": -0.0129, "rho": 0.3516, "theo": 1.878, "change": 0.275, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-08-28T11:34:11", "percent_change": 13.7157, "prev_day_close": 2.00499999523163}, {"option": "SPY270917P01015000", "bid": 243.5, "bid_size": 20.0, "ask": 248.39, "ask_size": 2.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 245.87, "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": 244.455001831055}, {"option": "SPY270917C01020000", "bid": 1.69, "bid_size": 709.0, "ask": 1.73, "ask_size": 711.0, "iv": 0.1318, "open_interest": 4414.0, "volume": 4.0, "delta": 0.0444, "gamma": 0.0009, "vega": 0.8046, "theta": -0.0121, "rho": 0.3268, "theo": 1.7217, "change": 0.26, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T11:34:04", "percent_change": 14.1304, "prev_day_close": 1.8400000333786}, {"option": "SPY270917P01020000", "bid": 248.5, "bid_size": 20.0, "ask": 253.39, "ask_size": 10.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 250.87, "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": 249.455001831055}, {"option": "SPY270917C01025000", "bid": 1.55, "bid_size": 731.0, "ask": 1.59, "ask_size": 733.0, "iv": 0.1319, "open_interest": 1287.0, "volume": 15.0, "delta": 0.0412, "gamma": 0.0008, "vega": 0.7558, "theta": -0.0114, "rho": 0.3056, "theo": 1.5805, "change": 0.19, "open": 1.92, "high": 1.92, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-08-28T11:39:36", "percent_change": 11.2426, "prev_day_close": 1.68999999761581}, {"option": "SPY270917P01025000", "bid": 253.5, "bid_size": 20.0, "ask": 258.39, "ask_size": 2.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 255.87, "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": 254.455001831055}, {"option": "SPY270917C01030000", "bid": 1.43, "bid_size": 167.0, "ask": 1.46, "ask_size": 752.0, "iv": 0.1321, "open_interest": 1319.0, "volume": 6.0, "delta": 0.0382, "gamma": 0.0008, "vega": 0.7137, "theta": -0.0107, "rho": 0.2888, "theo": 1.451, "change": 0.22, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-28T11:34:05", "percent_change": 14.1936, "prev_day_close": 1.54999995231628}, {"option": "SPY270917P01030000", "bid": 258.5, "bid_size": 20.0, "ask": 263.39, "ask_size": 10.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 260.87, "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": 259.455001831055}, {"option": "SPY270917C01035000", "bid": 1.31, "bid_size": 768.0, "ask": 1.34, "ask_size": 770.0, "iv": 0.1322, "open_interest": 292.0, "volume": 4.0, "delta": 0.0354, "gamma": 0.0008, "vega": 0.6804, "theta": -0.0101, "rho": 0.2733, "theo": 1.3308, "change": 0.17, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-28T11:39:03", "percent_change": 11.9718, "prev_day_close": 1.41999995708466}, {"option": "SPY270917P01035000", "bid": 263.5, "bid_size": 20.0, "ask": 268.39, "ask_size": 2.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 265.87, "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": 264.455001831055}, {"option": "SPY270917C01040000", "bid": 1.21, "bid_size": 174.0, "ask": 1.23, "ask_size": 174.0, "iv": 0.1324, "open_interest": 630.0, "volume": 4.0, "delta": 0.033, "gamma": 0.0007, "vega": 0.6432, "theta": -0.0095, "rho": 0.2425, "theo": 1.2271, "change": 0.16, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T11:38:53", "percent_change": 12.2137, "prev_day_close": 1.31000000238419}, {"option": "SPY270917P01040000", "bid": 268.5, "bid_size": 20.0, "ask": 273.39, "ask_size": 10.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 270.87, "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": 269.455001831055}, {"option": "SPY270917C01045000", "bid": 1.11, "bid_size": 802.0, "ask": 1.14, "ask_size": 804.0, "iv": 0.1326, "open_interest": 515.0, "volume": 4.0, "delta": 0.0307, "gamma": 0.0007, "vega": 0.6079, "theta": -0.009, "rho": 0.2262, "theo": 1.1331, "change": 0.17, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-08-28T11:34:00", "percent_change": 14.0496, "prev_day_close": 1.21000003814697}, {"option": "SPY270917P01045000", "bid": 273.5, "bid_size": 20.0, "ask": 278.39, "ask_size": 2.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 275.87, "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": 274.455001831055}, {"option": "SPY270917C01050000", "bid": 1.03, "bid_size": 182.0, "ask": 1.05, "ask_size": 819.0, "iv": 0.1328, "open_interest": 587.0, "volume": 2.0, "delta": 0.0287, "gamma": 0.0006, "vega": 0.5741, "theta": -0.0085, "rho": 0.2118, "theo": 1.0484, "change": -0.07, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-28T14:48:51", "percent_change": -6.30631, "prev_day_close": 1.11000001430511}, {"option": "SPY270917P01050000", "bid": 278.5, "bid_size": 20.0, "ask": 283.39, "ask_size": 2.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 280.87, "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": 279.455001831055}, {"option": "SPY270917C01055000", "bid": 0.95, "bid_size": 568.0, "ask": 0.97, "ask_size": 568.0, "iv": 0.1331, "open_interest": 890.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0006, "vega": 0.5404, "theta": -0.008, "rho": 0.1995, "theo": 0.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-26T15:31:55", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "SPY270917P01055000", "bid": 283.5, "bid_size": 20.0, "ask": 288.39, "ask_size": 2.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 285.87, "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": 284.455001831055}, {"option": "SPY270917C01060000", "bid": 0.88, "bid_size": 187.0, "ask": 0.9, "ask_size": 847.0, "iv": 0.1334, "open_interest": 885.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0006, "vega": 0.5129, "theta": -0.0076, "rho": 0.1901, "theo": 0.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-13T13:35:53", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPY270917P01060000", "bid": 288.5, "bid_size": 20.0, "ask": 293.39, "ask_size": 10.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 290.87, "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": 289.455001831055}, {"option": "SPY270917C01065000", "bid": 0.82, "bid_size": 5.0, "ask": 0.84, "ask_size": 859.0, "iv": 0.1339, "open_interest": 204.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0005, "vega": 0.4892, "theta": -0.0072, "rho": 0.1709, "theo": 0.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T12:21:11", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SPY270917P01065000", "bid": 293.5, "bid_size": 20.0, "ask": 298.39, "ask_size": 2.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 295.87, "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": 294.455001831055}, {"option": "SPY270917C01070000", "bid": 0.76, "bid_size": 193.0, "ask": 0.78, "ask_size": 870.0, "iv": 0.1342, "open_interest": 900.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0005, "vega": 0.4641, "theta": -0.0068, "rho": 0.1601, "theo": 0.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-05T10:59:54", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPY270917P01070000", "bid": 298.5, "bid_size": 20.0, "ask": 303.39, "ask_size": 10.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 300.87, "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": 299.455001831055}, {"option": "SPY270917C01075000", "bid": 0.71, "bid_size": 193.0, "ask": 0.73, "ask_size": 874.0, "iv": 0.1347, "open_interest": 24.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0005, "vega": 0.4404, "theta": -0.0064, "rho": 0.1503, "theo": 0.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-04T13:42:18", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "SPY270917P01075000", "bid": 303.5, "bid_size": 20.0, "ask": 308.39, "ask_size": 2.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 305.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.96, "last_trade_time": "2026-08-10T10:24:56", "percent_change": 0.0, "prev_day_close": 304.455001831055}, {"option": "SPY270917C01080000", "bid": 0.66, "bid_size": 872.0, "ask": 0.68, "ask_size": 874.0, "iv": 0.1351, "open_interest": 211.0, "volume": 14.0, "delta": 0.0192, "gamma": 0.0004, "vega": 0.4177, "theta": -0.0061, "rho": 0.1413, "theo": 0.6732, "change": 0.105, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T11:05:30", "percent_change": 14.6853, "prev_day_close": 0.715000003576279}, {"option": "SPY270917P01080000", "bid": 308.5, "bid_size": 20.0, "ask": 313.39, "ask_size": 2.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 310.87, "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": 309.455001831055}, {"option": "SPY270917C01085000", "bid": 0.62, "bid_size": 596.0, "ask": 0.64, "ask_size": 874.0, "iv": 0.1356, "open_interest": 45.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0004, "vega": 0.3962, "theta": -0.0058, "rho": 0.1336, "theo": 0.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-14T10:44:16", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "SPY270917P01085000", "bid": 313.5, "bid_size": 20.0, "ask": 318.39, "ask_size": 2.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 315.87, "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": 314.455001831055}, {"option": "SPY270917C01090000", "bid": 0.58, "bid_size": 872.0, "ask": 0.6, "ask_size": 874.0, "iv": 0.1361, "open_interest": 2566.0, "volume": 677.0, "delta": 0.0169, "gamma": 0.0004, "vega": 0.3752, "theta": -0.0055, "rho": 0.1272, "theo": 0.5885, "change": 0.095, "open": 0.67, "high": 0.72, "low": 0.67, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T11:05:46", "percent_change": 15.2, "prev_day_close": 0.625}, {"option": "SPY270917P01090000", "bid": 318.5, "bid_size": 20.0, "ask": 323.39, "ask_size": 10.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 320.87, "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": 319.455001831055}, {"option": "SPY270917C01100000", "bid": 0.51, "bid_size": 872.0, "ask": 0.53, "ask_size": 193.0, "iv": 0.1373, "open_interest": 983.0, "volume": 1.0, "delta": 0.015, "gamma": 0.0004, "vega": 0.3426, "theta": -0.005, "rho": 0.1098, "theo": 0.5163, "change": -0.045, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T14:53:58", "percent_change": -8.10811, "prev_day_close": 0.555000007152557}, {"option": "SPY270917P01100000", "bid": 328.5, "bid_size": 20.0, "ask": 333.39, "ask_size": 10.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 330.87, "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": 329.455001831055}, {"option": "SPY270917C01110000", "bid": 0.46, "bid_size": 193.0, "ask": 0.48, "ask_size": 874.0, "iv": 0.1387, "open_interest": 4952.0, "volume": 8.0, "delta": 0.0134, "gamma": 0.0003, "vega": 0.3117, "theta": -0.0046, "rho": 0.098, "theo": 0.4576, "change": -0.045, "open": 0.53, "high": 0.53, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T15:00:03", "percent_change": -9.09091, "prev_day_close": 0.495000004768372}, {"option": "SPY270917P01110000", "bid": 338.5, "bid_size": 20.0, "ask": 343.39, "ask_size": 10.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 340.87, "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": 339.455001831055}, {"option": "SPY270917C01120000", "bid": 0.41, "bid_size": 872.0, "ask": 0.43, "ask_size": 874.0, "iv": 0.1399, "open_interest": 389.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0003, "vega": 0.2841, "theta": -0.0042, "rho": 0.0882, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T13:46:06", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "SPY270917P01120000", "bid": 348.5, "bid_size": 20.0, "ask": 353.39, "ask_size": 2.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 350.87, "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": 349.455001831055}, {"option": "SPY270917C01130000", "bid": 0.37, "bid_size": 872.0, "ask": 0.39, "ask_size": 874.0, "iv": 0.1414, "open_interest": 16.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0003, "vega": 0.2587, "theta": -0.0038, "rho": 0.0806, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T16:00:22", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPY270917P01130000", "bid": 358.5, "bid_size": 20.0, "ask": 363.39, "ask_size": 10.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 360.87, "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": 359.455001831055}, {"option": "SPY270917C01140000", "bid": 0.33, "bid_size": 872.0, "ask": 0.35, "ask_size": 178.0, "iv": 0.1426, "open_interest": 159.0, "volume": 1.0, "delta": 0.0097, "gamma": 0.0002, "vega": 0.2386, "theta": -0.0035, "rho": 0.0707, "theo": 0.327, "change": -0.015, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T14:47:00", "percent_change": -4.10959, "prev_day_close": 0.365000009536743}, {"option": "SPY270917P01140000", "bid": 368.5, "bid_size": 20.0, "ask": 373.39, "ask_size": 10.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 370.87, "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": 369.455001831055}, {"option": "SPY270917C01150000", "bid": 0.3, "bid_size": 872.0, "ask": 0.32, "ask_size": 193.0, "iv": 0.144, "open_interest": 725.0, "volume": 1.0, "delta": 0.0088, "gamma": 0.0002, "vega": 0.2202, "theta": -0.0033, "rho": 0.0643, "theo": 0.2967, "change": 0.01, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T09:57:32", "percent_change": 3.0303, "prev_day_close": 0.329999998211861}, {"option": "SPY270917P01150000", "bid": 378.5, "bid_size": 20.0, "ask": 383.39, "ask_size": 10.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 380.87, "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": 379.455001831055}, {"option": "SPY270917C01160000", "bid": 0.28, "bid_size": 193.0, "ask": 0.3, "ask_size": 874.0, "iv": 0.1459, "open_interest": 202.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.2033, "theta": -0.003, "rho": 0.0586, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T09:31:48", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "SPY270917P01160000", "bid": 388.5, "bid_size": 20.0, "ask": 393.39, "ask_size": 10.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 390.87, "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": 389.455001831055}, {"option": "SPY270917C01170000", "bid": 0.25, "bid_size": 874.0, "ask": 0.27, "ask_size": 193.0, "iv": 0.147, "open_interest": 4.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0002, "vega": 0.1881, "theta": -0.0028, "rho": 0.0539, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:40:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPY270917P01170000", "bid": 398.5, "bid_size": 20.0, "ask": 403.39, "ask_size": 10.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 400.87, "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": 399.455001831055}, {"option": "SPY270917C01180000", "bid": 0.23, "bid_size": 874.0, "ask": 0.25, "ask_size": 874.0, "iv": 0.1485, "open_interest": 200.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.1742, "theta": -0.0026, "rho": 0.0501, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-27T12:49:53", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "SPY270917P01180000", "bid": 408.5, "bid_size": 20.0, "ask": 413.39, "ask_size": 10.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 410.87, "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": 409.455001831055}, {"option": "SPY270917C01190000", "bid": 0.21, "bid_size": 874.0, "ask": 0.23, "ask_size": 193.0, "iv": 0.1499, "open_interest": 1.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.1627, "theta": -0.0025, "rho": 0.0466, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-29T10:48:38", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SPY270917P01190000", "bid": 418.5, "bid_size": 20.0, "ask": 423.39, "ask_size": 10.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 420.87, "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": 419.455001831055}, {"option": "SPY270917C01200000", "bid": 0.2, "bid_size": 193.0, "ask": 0.22, "ask_size": 874.0, "iv": 0.152, "open_interest": 42.0, "volume": 3.0, "delta": 0.0057, "gamma": 0.0001, "vega": 0.1521, "theta": -0.0023, "rho": 0.0415, "theo": 0.1921, "change": 0.035, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T11:35:24", "percent_change": 16.2791, "prev_day_close": 0.214999996125698}, {"option": "SPY270917P01200000", "bid": 428.5, "bid_size": 20.0, "ask": 433.39, "ask_size": 2.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 430.87, "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": 429.455001831055}, {"option": "SPY270917C01210000", "bid": 0.18, "bid_size": 874.0, "ask": 0.2, "ask_size": 874.0, "iv": 0.153, "open_interest": 81.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.1423, "theta": -0.0022, "rho": 0.0385, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-17T09:40:47", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "SPY270917P01210000", "bid": 438.5, "bid_size": 20.0, "ask": 443.39, "ask_size": 10.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 440.87, "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": 439.455001831055}, {"option": "SPY270917C01220000", "bid": 0.17, "bid_size": 193.0, "ask": 0.19, "ask_size": 874.0, "iv": 0.1548, "open_interest": 5.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.1342, "theta": -0.0021, "rho": 0.036, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T12:17:11", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "SPY270917P01220000", "bid": 448.5, "bid_size": 20.0, "ask": 453.39, "ask_size": 10.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 450.87, "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": 449.455001831055}, {"option": "SPY270917C01230000", "bid": 0.15, "bid_size": 872.0, "ask": 0.17, "ask_size": 193.0, "iv": 0.1555, "open_interest": 98.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.1263, "theta": -0.002, "rho": 0.0337, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SPY270917P01230000", "bid": 458.5, "bid_size": 20.0, "ask": 463.39, "ask_size": 10.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 460.87, "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": 459.455001831055}, {"option": "SPY270917C01240000", "bid": 0.14, "bid_size": 874.0, "ask": 0.16, "ask_size": 874.0, "iv": 0.1571, "open_interest": 4.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.1192, "theta": -0.0019, "rho": 0.0318, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-27T14:09:13", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SPY270917P01240000", "bid": 468.5, "bid_size": 20.0, "ask": 473.39, "ask_size": 10.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 470.87, "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": 469.459991455078}, {"option": "SPY270917C01250000", "bid": 0.13, "bid_size": 874.0, "ask": 0.15, "ask_size": 874.0, "iv": 0.1586, "open_interest": 3.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.1125, "theta": -0.0018, "rho": 0.0302, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T12:20:31", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY270917P01250000", "bid": 478.5, "bid_size": 20.0, "ask": 483.39, "ask_size": 10.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 480.87, "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": 479.459991455078}, {"option": "SPY270917C01260000", "bid": 0.12, "bid_size": 874.0, "ask": 0.14, "ask_size": 874.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.1071, "theta": -0.0017, "rho": 0.029, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SPY270917P01260000", "bid": 488.5, "bid_size": 20.0, "ask": 493.39, "ask_size": 10.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 490.87, "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": 489.459991455078}, {"option": "SPY270917C01270000", "bid": 0.11, "bid_size": 874.0, "ask": 0.13, "ask_size": 874.0, "iv": 0.1611, "open_interest": 26.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.1019, "theta": -0.0016, "rho": 0.0262, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T15:53:44", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SPY270917P01270000", "bid": 498.5, "bid_size": 20.0, "ask": 503.39, "ask_size": 10.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 500.87, "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": 499.459991455078}, {"option": "SPY270917C01280000", "bid": 0.1, "bid_size": 874.0, "ask": 0.12, "ask_size": 193.0, "iv": 0.1622, "open_interest": 22.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0971, "theta": -0.0016, "rho": 0.0248, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T10:05:06", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SPY270917P01280000", "bid": 508.5, "bid_size": 20.0, "ask": 513.39, "ask_size": 10.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 510.87, "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": 509.459991455078}, {"option": "SPY270917C01290000", "bid": 0.09, "bid_size": 872.0, "ask": 0.12, "ask_size": 872.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0927, "theta": -0.0015, "rho": 0.0236, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-13T11:43:44", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SPY270917P01290000", "bid": 518.5, "bid_size": 20.0, "ask": 523.39, "ask_size": 10.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 520.87, "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": 519.460021972656}, {"option": "SPY270917C01300000", "bid": 0.09, "bid_size": 872.0, "ask": 0.11, "ask_size": 872.0, "iv": 0.1655, "open_interest": 298.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0887, "theta": -0.0015, "rho": 0.0224, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T15:59:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPY270917P01300000", "bid": 528.5, "bid_size": 20.0, "ask": 533.39, "ask_size": 10.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 530.87, "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": 529.460021972656}, {"option": "SPY270917C01310000", "bid": 0.08, "bid_size": 872.0, "ask": 0.1, "ask_size": 872.0, "iv": 0.1662, "open_interest": 44.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0849, "theta": -0.0014, "rho": 0.0214, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-18T15:18:59", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SPY270917P01310000", "bid": 538.5, "bid_size": 20.0, "ask": 543.39, "ask_size": 2.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 540.87, "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": 539.460021972656}, {"option": "SPY270917C01320000", "bid": 0.07, "bid_size": 872.0, "ask": 0.1, "ask_size": 872.0, "iv": 0.1676, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0814, "theta": -0.0014, "rho": 0.0205, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-25T10:22:25", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY270917P01320000", "bid": 548.5, "bid_size": 20.0, "ask": 553.39, "ask_size": 2.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 550.87, "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": 549.460021972656}, {"option": "SPY270917C01330000", "bid": 0.07, "bid_size": 872.0, "ask": 0.09, "ask_size": 872.0, "iv": 0.169, "open_interest": 1.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0781, "theta": -0.0013, "rho": 0.0196, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-06T13:38:12", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "SPY270917P01330000", "bid": 558.5, "bid_size": 20.0, "ask": 563.39, "ask_size": 2.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 560.87, "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": 559.460021972656}, {"option": "SPY270917C01340000", "bid": 0.06, "bid_size": 872.0, "ask": 0.09, "ask_size": 872.0, "iv": 0.1703, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0747, "theta": -0.0013, "rho": 0.0188, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T12:58:19", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY270917P01340000", "bid": 568.5, "bid_size": 20.0, "ask": 573.39, "ask_size": 2.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 570.87, "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": 569.460021972656}, {"option": "SPY270917C01350000", "bid": 0.06, "bid_size": 872.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0721, "theta": -0.0013, "rho": 0.0182, "theo": 0.0884, "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": 0.0699999984353781}, {"option": "SPY270917P01350000", "bid": 578.5, "bid_size": 20.0, "ask": 583.39, "ask_size": 2.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 580.87, "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": 579.460021972656}, {"option": "SPY270917C01360000", "bid": 0.06, "bid_size": 193.0, "ask": 0.08, "ask_size": 872.0, "iv": 0.1736, "open_interest": 6.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0697, "theta": -0.0012, "rho": 0.0176, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:49:43", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY270917P01360000", "bid": 588.5, "bid_size": 20.0, "ask": 593.39, "ask_size": 2.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 590.87, "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": 589.460021972656}, {"option": "SPY270917C01370000", "bid": 0.05, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1734, "open_interest": 12.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0673, "theta": -0.0012, "rho": 0.0164, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T12:56:35", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "SPY270917P01370000", "bid": 598.5, "bid_size": 20.0, "ask": 603.39, "ask_size": 2.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 600.87, "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": 599.460021972656}, {"option": "SPY270917C01380000", "bid": 0.05, "bid_size": 872.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.065, "theta": -0.0012, "rho": 0.0158, "theo": 0.0797, "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": 0.0600000005215406}, {"option": "SPY270917P01380000", "bid": 608.5, "bid_size": 20.0, "ask": 613.39, "ask_size": 2.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 610.87, "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": 609.460021972656}, {"option": "SPY270917C01390000", "bid": 0.05, "bid_size": 178.0, "ask": 0.07, "ask_size": 872.0, "iv": 0.1776, "open_interest": 12.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0629, "theta": -0.0011, "rho": 0.0152, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T10:59:41", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY270917P01390000", "bid": 618.5, "bid_size": 20.0, "ask": 623.39, "ask_size": 2.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 620.87, "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": 619.460021972656}, {"option": "SPY270917C01400000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 193.0, "iv": 0.177, "open_interest": 7.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0608, "theta": -0.0011, "rho": 0.0147, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-24T15:34:27", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "SPY270917P01400000", "bid": 628.5, "bid_size": 20.0, "ask": 633.39, "ask_size": 2.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 630.87, "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": 629.460021972656}, {"option": "SPY270917C01410000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.179, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0588, "theta": -0.0011, "rho": 0.0142, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T11:18:19", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "SPY270917P01410000", "bid": 638.5, "bid_size": 20.0, "ask": 643.39, "ask_size": 2.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 640.87, "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": 639.460021972656}, {"option": "SPY270917C01420000", "bid": 0.04, "bid_size": 872.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.181, "open_interest": 4.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.057, "theta": -0.001, "rho": 0.0137, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-24T10:47:48", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SPY270917P01420000", "bid": 648.5, "bid_size": 20.0, "ask": 653.39, "ask_size": 2.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 650.87, "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": 649.460021972656}, {"option": "SPY270917C01430000", "bid": 0.04, "bid_size": 193.0, "ask": 0.06, "ask_size": 872.0, "iv": 0.183, "open_interest": 15.0, "volume": 4.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.055, "theta": -0.001, "rho": 0.0132, "theo": 0.0682, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:09:27", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPY270917P01430000", "bid": 658.5, "bid_size": 20.0, "ask": 663.39, "ask_size": 2.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 660.87, "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": 659.460021972656}, {"option": "SPY270917C01440000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.1818, "open_interest": 4.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0533, "theta": -0.001, "rho": 0.0128, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T14:43:19", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY270917P01440000", "bid": 668.5, "bid_size": 20.0, "ask": 673.39, "ask_size": 2.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 670.87, "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": 669.460021972656}, {"option": "SPY270917C01450000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 193.0, "iv": 0.1837, "open_interest": 33.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0519, "theta": -0.001, "rho": 0.0124, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T15:41:40", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY270917P01450000", "bid": 678.5, "bid_size": 20.0, "ask": 683.39, "ask_size": 2.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 680.87, "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": 679.460021972656}, {"option": "SPY270917C01460000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1856, "open_interest": 19.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0504, "theta": -0.001, "rho": 0.012, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY270917P01460000", "bid": 688.5, "bid_size": 20.0, "ask": 693.39, "ask_size": 2.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 690.87, "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": 689.460021972656}, {"option": "SPY270917C01470000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1875, "open_interest": 76.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0488, "theta": -0.0009, "rho": 0.0117, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T15:32:54", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY270917P01470000", "bid": 698.5, "bid_size": 20.0, "ask": 703.39, "ask_size": 2.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 700.87, "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": 699.460021972656}, {"option": "SPY270917C01480000", "bid": 0.03, "bid_size": 872.0, "ask": 0.05, "ask_size": 872.0, "iv": 0.1894, "open_interest": 607.0, "volume": 20.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0474, "theta": -0.0009, "rho": 0.0113, "theo": 0.0597, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T12:46:17", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SPY270917P01480000", "bid": 708.5, "bid_size": 20.0, "ask": 713.39, "ask_size": 2.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 710.87, "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": 709.460021972656}, {"option": "SPY271217C00050000", "bid": 716.68, "bid_size": 10.0, "ask": 721.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.028, "theo": 719.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 697.6, "last_trade_time": "2026-07-22T15:13:28", "percent_change": 0.0, "prev_day_close": 720.679992675781}, {"option": "SPY271217P00050000", "bid": 0.02, "bid_size": 62.0, "ask": 0.04, "ask_size": 282.0, "iv": 0.7706, "open_interest": 1900.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.006, "theta": -0.0004, "rho": -0.0022, "theo": 0.0351, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T12:52:02", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPY271217C00055000", "bid": 711.7, "bid_size": 10.0, "ask": 716.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0559, "theo": 714.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 624.76, "last_trade_time": "2025-12-16T15:48:43", "percent_change": 0.0, "prev_day_close": 715.695007324219}, {"option": "SPY271217P00055000", "bid": 0.02, "bid_size": 282.0, "ask": 0.04, "ask_size": 282.0, "iv": 0.7432, "open_interest": 22.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.007, "theta": -0.0005, "rho": -0.0026, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-04-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SPY271217C00060000", "bid": 707.0, "bid_size": 10.0, "ask": 711.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0611, "theo": 709.496, "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": 710.705017089844}, {"option": "SPY271217P00060000", "bid": 0.03, "bid_size": 282.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.7348, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0082, "theta": -0.0006, "rho": -0.003, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T12:30:52", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SPY271217C00065000", "bid": 701.73, "bid_size": 10.0, "ask": 706.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0693, "theo": 704.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 705.714996337891}, {"option": "SPY271217P00065000", "bid": 0.04, "bid_size": 282.0, "ask": 0.06, "ask_size": 282.0, "iv": 0.7245, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0095, "theta": -0.0007, "rho": -0.0035, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-06-18T11:50:52", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "SPY271217C00070000", "bid": 697.0, "bid_size": 12.0, "ask": 701.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.076, "theo": 699.5376, "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": 700.72998046875}, {"option": "SPY271217P00070000", "bid": 0.05, "bid_size": 62.0, "ask": 0.07, "ask_size": 282.0, "iv": 0.7134, "open_interest": 205.0, "volume": 20.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0109, "theta": -0.0008, "rho": -0.004, "theo": 0.0628, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T10:13:40", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPY271217C00075000", "bid": 692.0, "bid_size": 12.0, "ask": 696.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1567, "theo": 694.5723, "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": 695.739990234375}, {"option": "SPY271217P00075000", "bid": 0.06, "bid_size": 62.0, "ask": 0.08, "ask_size": 282.0, "iv": 0.7019, "open_interest": 39.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0124, "theta": -0.0008, "rho": -0.0047, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-24T13:30:41", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY271217C00080000", "bid": 687.0, "bid_size": 20.0, "ask": 691.76, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.1684, "theo": 689.6152, "change": 0.0, "open": 0.0, "high": 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": "SPY271217P00080000", "bid": 0.07, "bid_size": 62.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0141, "theta": -0.0009, "rho": -0.0053, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-05T12:36:06", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SPY271217C00085000", "bid": 682.0, "bid_size": 20.0, "ask": 686.77, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.2597, "theo": 684.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 671.24, "last_trade_time": "2026-06-15T13:16:55", "percent_change": 0.0, "prev_day_close": 685.760009765625}, {"option": "SPY271217P00085000", "bid": 0.08, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.679, "open_interest": 20.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.016, "theta": -0.001, "rho": -0.0061, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-16T10:47:32", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "SPY271217C00090000", "bid": 677.0, "bid_size": 20.0, "ask": 681.79, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.3085, "theo": 679.7284, "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": 680.77001953125}, {"option": "SPY271217P00090000", "bid": 0.09, "bid_size": 282.0, "ask": 0.11, "ask_size": 282.0, "iv": 0.6677, "open_interest": 21.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.018, "theta": -0.0012, "rho": -0.0069, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-10T10:16:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPY271217C00095000", "bid": 672.0, "bid_size": 20.0, "ask": 676.81, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.3556, "theo": 674.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 562.9, "last_trade_time": "2026-04-06T11:59:47", "percent_change": 0.0, "prev_day_close": 675.779998779297}, {"option": "SPY271217P00095000", "bid": 0.1, "bid_size": 282.0, "ask": 0.12, "ask_size": 62.0, "iv": 0.6567, "open_interest": 28.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0202, "theta": -0.0013, "rho": -0.0078, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-04-13T11:20:00", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SPY271217C00100000", "bid": 667.0, "bid_size": 20.0, "ask": 671.83, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.4509, "theo": 669.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 652.24, "last_trade_time": "2026-07-02T10:32:11", "percent_change": 0.0, "prev_day_close": 670.789978027344}, {"option": "SPY271217P00100000", "bid": 0.12, "bid_size": 282.0, "ask": 0.14, "ask_size": 282.0, "iv": 0.6508, "open_interest": 553.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0225, "theta": -0.0014, "rho": -0.0088, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T12:51:53", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "SPY271217C00105000", "bid": 662.0, "bid_size": 20.0, "ask": 666.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.4964, "theo": 664.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 665.809997558594}, {"option": "SPY271217P00105000", "bid": 0.13, "bid_size": 282.0, "ask": 0.15, "ask_size": 62.0, "iv": 0.6399, "open_interest": 21.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.025, "theta": -0.0016, "rho": -0.0099, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-06-18T15:45:15", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "SPY271217C00110000", "bid": 657.0, "bid_size": 20.0, "ask": 661.86, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.5918, "theo": 660.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 660.820007324219}, {"option": "SPY271217P00110000", "bid": 0.15, "bid_size": 282.0, "ask": 0.17, "ask_size": 282.0, "iv": 0.6332, "open_interest": 8.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0278, "theta": -0.0017, "rho": -0.011, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-05T11:53:41", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SPY271217C00115000", "bid": 652.0, "bid_size": 20.0, "ask": 656.87, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0119, "theta": 0.0, "rho": 0.6682, "theo": 655.2243, "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": 655.945007324219}, {"option": "SPY271217P00115000", "bid": 0.17, "bid_size": 282.0, "ask": 0.19, "ask_size": 282.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0308, "theta": -0.0019, "rho": -0.0123, "theo": 0.1812, "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": 0.179999999701977}, {"option": "SPY271217C00120000", "bid": 647.0, "bid_size": 20.0, "ask": 651.87, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0177, "theta": 0.0, "rho": 0.8088, "theo": 650.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 650.75}, {"option": "SPY271217P00120000", "bid": 0.19, "bid_size": 282.0, "ask": 0.21, "ask_size": 282.0, "iv": 0.619, "open_interest": 110.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.034, "theta": -0.002, "rho": -0.0137, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-15T10:54:06", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY271217C00125000", "bid": 642.0, "bid_size": 20.0, "ask": 646.86, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0269, "theta": 0.0, "rho": 0.9932, "theo": 645.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 556.3, "last_trade_time": "2026-02-13T11:02:46", "percent_change": 0.0, "prev_day_close": 645.945007324219}, {"option": "SPY271217P00125000", "bid": 0.21, "bid_size": 282.0, "ask": 0.23, "ask_size": 282.0, "iv": 0.6116, "open_interest": 104.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0372, "theta": -0.0022, "rho": -0.0151, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T16:14:14", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SPY271217C00130000", "bid": 637.0, "bid_size": 20.0, "ask": 641.82, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0307, "theta": 0.0, "rho": 1.1419, "theo": 640.7402, "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": 640.929992675781}, {"option": "SPY271217P00130000", "bid": 0.23, "bid_size": 282.0, "ask": 0.25, "ask_size": 282.0, "iv": 0.6041, "open_interest": 330.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0406, "theta": -0.0024, "rho": -0.0167, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-10T14:25:54", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "SPY271217C00135000", "bid": 632.0, "bid_size": 20.0, "ask": 636.81, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0374, "theta": 0.0, "rho": 1.3417, "theo": 635.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 635.920013427734}, {"option": "SPY271217P00135000", "bid": 0.25, "bid_size": 282.0, "ask": 0.27, "ask_size": 62.0, "iv": 0.5966, "open_interest": 712.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0443, "theta": -0.0026, "rho": -0.0183, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-18T10:58:39", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "SPY271217C00140000", "bid": 627.0, "bid_size": 20.0, "ask": 631.84, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0393, "theta": 0.0, "rho": 1.4784, "theo": 631.224, "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": 630.954986572266}, {"option": "SPY271217P00140000", "bid": 0.28, "bid_size": 282.0, "ask": 0.3, "ask_size": 282.0, "iv": 0.5913, "open_interest": 387.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0482, "theta": -0.0028, "rho": -0.0201, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-16T14:37:25", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "SPY271217C00145000", "bid": 622.09, "bid_size": 2.0, "ask": 627.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0445, "theta": 0.0, "rho": 1.6724, "theo": 626.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.084991455078}, {"option": "SPY271217P00145000", "bid": 0.3, "bid_size": 282.0, "ask": 0.32, "ask_size": 62.0, "iv": 0.5837, "open_interest": 43.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0522, "theta": -0.003, "rho": -0.0219, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T09:58:42", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SPY271217C00150000", "bid": 617.5, "bid_size": 11.0, "ask": 622.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0519, "theta": 0.0, "rho": 1.777, "theo": 621.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 621.25}, {"option": "SPY271217P00150000", "bid": 0.33, "bid_size": 282.0, "ask": 0.35, "ask_size": 282.0, "iv": 0.5781, "open_interest": 60.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0566, "theta": -0.0032, "rho": -0.0239, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-03-30T13:38:01", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "SPY271217C00155000", "bid": 612.65, "bid_size": 2.0, "ask": 617.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0592, "theta": 0.0, "rho": 1.9011, "theo": 617.0992, "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": 616.609985351562}, {"option": "SPY271217P00155000", "bid": 0.36, "bid_size": 282.0, "ask": 0.38, "ask_size": 282.0, "iv": 0.5723, "open_interest": 21.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0612, "theta": -0.0034, "rho": -0.026, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T09:34:57", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "SPY271217C00160000", "bid": 608.0, "bid_size": 20.0, "ask": 612.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0636, "theta": 0.0, "rho": 1.9687, "theo": 612.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.75}, {"option": "SPY271217P00160000", "bid": 0.39, "bid_size": 282.0, "ask": 0.41, "ask_size": 282.0, "iv": 0.5663, "open_interest": 54.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0658, "theta": -0.0036, "rho": -0.0282, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T10:23:45", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPY271217C00165000", "bid": 603.5, "bid_size": 11.0, "ask": 608.27, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0673, "theta": 0.0, "rho": 2.0274, "theo": 607.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 607.154998779297}, {"option": "SPY271217P00165000", "bid": 0.43, "bid_size": 57.0, "ask": 0.44, "ask_size": 62.0, "iv": 0.5611, "open_interest": 88.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0707, "theta": -0.0038, "rho": -0.0305, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T09:59:27", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "SPY271217C00170000", "bid": 598.6, "bid_size": 2.0, "ask": 603.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0707, "theta": 0.0, "rho": 2.0862, "theo": 603.0667, "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": 603.105010986328}, {"option": "SPY271217P00170000", "bid": 0.46, "bid_size": 282.0, "ask": 0.48, "ask_size": 282.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0758, "theta": -0.0041, "rho": -0.033, "theo": 0.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-06-09T13:41:21", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "SPY271217C00175000", "bid": 594.0, "bid_size": 12.0, "ask": 598.93, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0738, "theta": 0.0, "rho": 2.1451, "theo": 598.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 598.265014648438}, {"option": "SPY271217P00175000", "bid": 0.49, "bid_size": 282.0, "ask": 0.51, "ask_size": 282.0, "iv": 0.5495, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.081, "theta": -0.0043, "rho": -0.0355, "theo": 0.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-04-17T15:10:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPY271217C00180000", "bid": 589.5, "bid_size": 20.0, "ask": 594.26, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0764, "theta": 0.0, "rho": 2.2042, "theo": 593.7164, "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": 593.674987792969}, {"option": "SPY271217P00180000", "bid": 0.53, "bid_size": 282.0, "ask": 0.55, "ask_size": 284.0, "iv": 0.5445, "open_interest": 164.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0865, "theta": -0.0046, "rho": -0.0381, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-07-29T12:15:10", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "SPY271217C00185000", "bid": 584.59, "bid_size": 2.0, "ask": 589.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.083, "theta": 0.0, "rho": 2.2634, "theo": 589.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 588.834991455078}, {"option": "SPY271217P00185000", "bid": 0.57, "bid_size": 62.0, "ask": 0.59, "ask_size": 284.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0922, "theta": -0.0048, "rho": -0.0409, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-06-01T09:34:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPY271217C00190000", "bid": 580.0, "bid_size": 12.0, "ask": 584.93, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0936, "theta": 0.0, "rho": 2.3229, "theo": 584.3673, "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": 584.244995117188}, {"option": "SPY271217P00190000", "bid": 0.61, "bid_size": 57.0, "ask": 0.62, "ask_size": 62.0, "iv": 0.5337, "open_interest": 2.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0981, "theta": -0.0051, "rho": -0.0437, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T14:29:07", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "SPY271217C00195000", "bid": 575.5, "bid_size": 20.0, "ask": 580.26, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1025, "theta": 0.0, "rho": 2.3752, "theo": 579.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 579.654998779297}, {"option": "SPY271217P00195000", "bid": 0.64, "bid_size": 282.0, "ask": 0.66, "ask_size": 62.0, "iv": 0.5279, "open_interest": 10.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.1044, "theta": -0.0054, "rho": -0.0467, "theo": 0.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-03-12T09:30:36", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "SPY271217C00200000", "bid": 570.6, "bid_size": 2.0, "ask": 575.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 295.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1081, "theta": 0.0, "rho": 2.4329, "theo": 575.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 569.83, "last_trade_time": "2026-08-21T13:25:08", "percent_change": 0.0, "prev_day_close": 575.070007324219}, {"option": "SPY271217P00200000", "bid": 0.69, "bid_size": 62.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.5232, "open_interest": 1807.0, "volume": 3.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.1107, "theta": -0.0056, "rho": -0.0498, "theo": 0.6885, "change": -0.005, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T15:49:24", "percent_change": -0.719423, "prev_day_close": 0.694999992847443}, {"option": "SPY271217C00205000", "bid": 566.0, "bid_size": 20.0, "ask": 570.94, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1135, "theta": 0.0, "rho": 2.4906, "theo": 570.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.0, "last_trade_time": "2026-01-20T10:31:42", "percent_change": 0.0, "prev_day_close": 570.230010986328}, {"option": "SPY271217P00205000", "bid": 0.73, "bid_size": 282.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.5183, "open_interest": 15.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.1173, "theta": -0.0059, "rho": -0.0531, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "SPY271217C00210000", "bid": 561.5, "bid_size": 20.0, "ask": 566.28, "ask_size": 2.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.1186, "theta": 0.0, "rho": 2.5484, "theo": 565.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.63, "last_trade_time": "2026-01-20T10:29:28", "percent_change": 0.0, "prev_day_close": 565.644989013672}, {"option": "SPY271217P00210000", "bid": 0.77, "bid_size": 282.0, "ask": 0.79, "ask_size": 284.0, "iv": 0.5129, "open_interest": 36.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.1239, "theta": -0.0062, "rho": -0.0564, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-20T11:15:47", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "SPY271217C00215000", "bid": 556.62, "bid_size": 2.0, "ask": 561.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.1233, "theta": 0.0, "rho": 2.6063, "theo": 561.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.44, "last_trade_time": "2025-07-18T10:34:00", "percent_change": 0.0, "prev_day_close": 560.809997558594}, {"option": "SPY271217P00215000", "bid": 0.82, "bid_size": 62.0, "ask": 0.83, "ask_size": 2.0, "iv": 0.5079, "open_interest": 1134.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.1308, "theta": -0.0065, "rho": -0.0599, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-19T12:01:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPY271217C00220000", "bid": 552.0, "bid_size": 20.0, "ask": 556.96, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.1276, "theta": 0.0, "rho": 2.6643, "theo": 556.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 534.54, "last_trade_time": "2026-06-30T16:03:53", "percent_change": 0.0, "prev_day_close": 556.225006103516}, {"option": "SPY271217P00220000", "bid": 0.86, "bid_size": 284.0, "ask": 0.88, "ask_size": 286.0, "iv": 0.5029, "open_interest": 789.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.1379, "theta": -0.0068, "rho": -0.0636, "theo": 0.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T15:49:51", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "SPY271217C00225000", "bid": 547.5, "bid_size": 20.0, "ask": 552.31, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.1314, "theta": 0.0, "rho": 2.7226, "theo": 551.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.0, "last_trade_time": "2025-04-14T13:53:14", "percent_change": 0.0, "prev_day_close": 551.640014648438}, {"option": "SPY271217P00225000", "bid": 0.91, "bid_size": 286.0, "ask": 0.93, "ask_size": 288.0, "iv": 0.4982, "open_interest": 643.0, "volume": 10.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.1452, "theta": -0.007, "rho": -0.0672, "theo": 0.9151, "change": 0.0, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-08-28T12:12:47", "percent_change": -1.81405e-06, "prev_day_close": 0.9200000166893}, {"option": "SPY271217C00230000", "bid": 542.65, "bid_size": 2.0, "ask": 547.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.1393, "theta": 0.0, "rho": 2.781, "theo": 547.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 492.17, "last_trade_time": "2026-04-27T15:05:53", "percent_change": 0.0, "prev_day_close": 547.049987792969}, {"option": "SPY271217P00230000", "bid": 0.96, "bid_size": 64.0, "ask": 0.98, "ask_size": 289.0, "iv": 0.4934, "open_interest": 1179.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0, "vega": 0.1528, "theta": -0.0073, "rho": -0.071, "theo": 0.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-06-30T12:23:30", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "SPY271217C00235000", "bid": 538.0, "bid_size": 20.0, "ask": 543.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.1521, "theta": 0.0, "rho": 2.8397, "theo": 542.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.19, "last_trade_time": "2026-02-09T11:49:47", "percent_change": 0.0, "prev_day_close": 542.220001220703}, {"option": "SPY271217P00235000", "bid": 1.01, "bid_size": 59.0, "ask": 1.02, "ask_size": 2.0, "iv": 0.4884, "open_interest": 215.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0, "vega": 0.1605, "theta": -0.0076, "rho": -0.0749, "theo": 1.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-04-17T09:56:37", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "SPY271217C00240000", "bid": 533.5, "bid_size": 20.0, "ask": 538.34, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.1663, "theta": 0.0, "rho": 2.8986, "theo": 537.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.75, "last_trade_time": "2026-01-16T10:46:29", "percent_change": 0.0, "prev_day_close": 537.640014648438}, {"option": "SPY271217P00240000", "bid": 1.06, "bid_size": 65.0, "ask": 1.08, "ask_size": 294.0, "iv": 0.4839, "open_interest": 299.0, "volume": 5.0, "delta": -0.0068, "gamma": 0.0, "vega": 0.1686, "theta": -0.008, "rho": -0.0791, "theo": 1.0672, "change": -0.015, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T09:35:04", "percent_change": -1.40845, "prev_day_close": 1.06499999761581}, {"option": "SPY271217C00245000", "bid": 529.0, "bid_size": 1.0, "ask": 533.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.1741, "theta": 0.0, "rho": 2.9456, "theo": 533.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 488.5, "last_trade_time": "2026-06-10T16:05:50", "percent_change": 0.0, "prev_day_close": 533.059997558594}, {"option": "SPY271217P00245000", "bid": 1.11, "bid_size": 295.0, "ask": 1.13, "ask_size": 297.0, "iv": 0.479, "open_interest": 114.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0, "vega": 0.1768, "theta": -0.0083, "rho": -0.0833, "theo": 1.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-05-14T11:12:00", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "SPY271217C00250000", "bid": 524.04, "bid_size": 2.0, "ask": 529.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.1816, "theta": 0.0, "rho": 3.002, "theo": 528.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.71, "last_trade_time": "2026-05-11T11:47:33", "percent_change": 0.0, "prev_day_close": 528.225006103516}, {"option": "SPY271217P00250000", "bid": 1.16, "bid_size": 297.0, "ask": 1.18, "ask_size": 299.0, "iv": 0.4742, "open_interest": 599.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0, "vega": 0.1853, "theta": -0.0086, "rho": -0.0878, "theo": 1.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-08-26T15:09:00", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "SPY271217C00255000", "bid": 519.5, "bid_size": 20.0, "ask": 524.39, "ask_size": 2.0, "iv": 0.0, "open_interest": 524.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.189, "theta": 0.0, "rho": 3.0584, "theo": 523.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.24, "last_trade_time": "2026-08-05T12:01:48", "percent_change": 0.0, "prev_day_close": 523.644989013672}, {"option": "SPY271217P00255000", "bid": 1.22, "bid_size": 66.0, "ask": 1.24, "ask_size": 301.0, "iv": 0.4699, "open_interest": 217.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0, "vega": 0.194, "theta": -0.0089, "rho": -0.0924, "theo": 1.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-05-15T15:34:15", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPY271217C00260000", "bid": 515.0, "bid_size": 10.0, "ask": 519.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.196, "theta": 0.0, "rho": 3.1149, "theo": 519.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 510.93, "last_trade_time": "2026-08-24T10:29:59", "percent_change": 0.0, "prev_day_close": 519.065002441406}, {"option": "SPY271217P00260000", "bid": 1.27, "bid_size": 302.0, "ask": 1.29, "ask_size": 66.0, "iv": 0.465, "open_interest": 126.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.2029, "theta": -0.0092, "rho": -0.0969, "theo": 1.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T10:35:10", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "SPY271217C00265000", "bid": 510.1, "bid_size": 2.0, "ask": 515.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.2026, "theta": 0.0, "rho": 3.1714, "theo": 514.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 401.16, "last_trade_time": "2026-03-26T09:48:02", "percent_change": 0.0, "prev_day_close": 514.234985351562}, {"option": "SPY271217P00265000", "bid": 1.33, "bid_size": 304.0, "ask": 1.35, "ask_size": 306.0, "iv": 0.4607, "open_interest": 87.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.2119, "theta": -0.0095, "rho": -0.1018, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-07-29T14:01:04", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "SPY271217C00270000", "bid": 505.5, "bid_size": 20.0, "ask": 510.46, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.2087, "theta": 0.0, "rho": 3.2282, "theo": 509.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.31, "last_trade_time": "2026-04-30T12:46:21", "percent_change": 0.0, "prev_day_close": 509.660003662109}, {"option": "SPY271217P00270000", "bid": 1.39, "bid_size": 307.0, "ask": 1.41, "ask_size": 309.0, "iv": 0.4563, "open_interest": 1267.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.2212, "theta": -0.0099, "rho": -0.1067, "theo": 1.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T11:27:28", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPY271217C00275000", "bid": 501.0, "bid_size": 20.0, "ask": 505.82, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.2144, "theta": 0.0, "rho": 3.2851, "theo": 505.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.38, "last_trade_time": "2026-01-09T10:44:57", "percent_change": 0.0, "prev_day_close": 505.080001831055}, {"option": "SPY271217P00275000", "bid": 1.45, "bid_size": 310.0, "ask": 1.47, "ask_size": 312.0, "iv": 0.4519, "open_interest": 223.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.2306, "theta": -0.0102, "rho": -0.1116, "theo": 1.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-17T13:07:15", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "SPY271217C00280000", "bid": 496.5, "bid_size": 8.0, "ask": 501.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.2194, "theta": 0.0, "rho": 3.3423, "theo": 500.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 492.87, "last_trade_time": "2026-08-24T10:31:04", "percent_change": 0.0, "prev_day_close": 500.255004882812}, {"option": "SPY271217P00280000", "bid": 1.51, "bid_size": 312.0, "ask": 1.53, "ask_size": 2.0, "iv": 0.4474, "open_interest": 1188.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.2402, "theta": -0.0105, "rho": -0.1169, "theo": 1.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-08-17T13:39:59", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "SPY271217C00285000", "bid": 491.54, "bid_size": 2.0, "ask": 496.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.2336, "theta": 0.0, "rho": 3.3997, "theo": 495.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 462.5, "last_trade_time": "2026-06-09T15:14:35", "percent_change": 0.0, "prev_day_close": 495.679992675781}, {"option": "SPY271217P00285000", "bid": 1.58, "bid_size": 315.0, "ask": 1.6, "ask_size": 317.0, "iv": 0.4434, "open_interest": 44.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.2501, "theta": -0.0109, "rho": -0.1223, "theo": 1.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-06-30T10:05:58", "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "SPY271217C00290000", "bid": 487.0, "bid_size": 20.0, "ask": 491.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.2498, "theta": 0.0, "rho": 3.4575, "theo": 491.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.24, "last_trade_time": "2026-03-24T10:18:01", "percent_change": 0.0, "prev_day_close": 491.104995727539}, {"option": "SPY271217P00290000", "bid": 1.64, "bid_size": 318.0, "ask": 1.67, "ask_size": 320.0, "iv": 0.4391, "open_interest": 81.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.2604, "theta": -0.0112, "rho": -0.1279, "theo": 1.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-27T11:52:32", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPY271217C00295000", "bid": 482.5, "bid_size": 20.0, "ask": 487.27, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.2676, "theta": 0.0, "rho": 3.5155, "theo": 486.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.85, "last_trade_time": "2026-01-26T12:04:43", "percent_change": 0.0, "prev_day_close": 486.494995117188}, {"option": "SPY271217P00295000", "bid": 1.71, "bid_size": 321.0, "ask": 1.73, "ask_size": 2.0, "iv": 0.4349, "open_interest": 448.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.271, "theta": -0.0116, "rho": -0.1333, "theo": 1.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-04T09:51:33", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "SPY271217C00300000", "bid": 477.63, "bid_size": 2.0, "ask": 482.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 265.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.2782, "theta": 0.0, "rho": 3.5564, "theo": 481.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 476.3, "last_trade_time": "2026-08-26T14:15:32", "percent_change": 0.0, "prev_day_close": 481.705001831055}, {"option": "SPY271217P00300000", "bid": 1.78, "bid_size": 325.0, "ask": 1.81, "ask_size": 327.0, "iv": 0.4308, "open_interest": 904.0, "volume": 2.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.2818, "theta": -0.0119, "rho": -0.1393, "theo": 1.8071, "change": 0.01, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T12:26:28", "percent_change": 0.558661, "prev_day_close": 1.78999996185303}, {"option": "SPY271217C00305000", "bid": 473.0, "bid_size": 20.0, "ask": 478.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.2883, "theta": 0.0, "rho": 3.611, "theo": 477.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 455.21, "last_trade_time": "2026-06-22T15:02:07", "percent_change": 0.0, "prev_day_close": 477.130004882812}, {"option": "SPY271217P00305000", "bid": 1.86, "bid_size": 72.0, "ask": 1.88, "ask_size": 329.0, "iv": 0.427, "open_interest": 45.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0001, "vega": 0.2931, "theta": -0.0123, "rho": -0.1456, "theo": 1.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-25T14:53:44", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "SPY271217C00310000", "bid": 468.5, "bid_size": 20.0, "ask": 473.37, "ask_size": 2.0, "iv": 0.3041, "open_interest": 26.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.2982, "theta": 0.0, "rho": 3.6655, "theo": 472.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.45, "last_trade_time": "2026-02-02T09:40:24", "percent_change": 0.0, "prev_day_close": 472.565002441406}, {"option": "SPY271217P00310000", "bid": 1.93, "bid_size": 330.0, "ask": 1.95, "ask_size": 73.0, "iv": 0.4228, "open_interest": 62.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0001, "vega": 0.3046, "theta": -0.0126, "rho": -0.1519, "theo": 1.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-18T12:16:29", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "SPY271217C00315000", "bid": 464.0, "bid_size": 20.0, "ask": 468.75, "ask_size": 2.0, "iv": 0.3246, "open_interest": 11.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.308, "theta": 0.0, "rho": 3.72, "theo": 468.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.58, "last_trade_time": "2026-06-22T14:45:34", "percent_change": 0.0, "prev_day_close": 467.929992675781}, {"option": "SPY271217P00315000", "bid": 2.01, "bid_size": 74.0, "ask": 2.03, "ask_size": 336.0, "iv": 0.419, "open_interest": 186.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.3162, "theta": -0.013, "rho": -0.158, "theo": 2.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-07-28T11:18:23", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "SPY271217C00320000", "bid": 459.12, "bid_size": 2.0, "ask": 464.0, "ask_size": 20.0, "iv": 0.303, "open_interest": 11.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.3173, "theta": 0.0, "rho": 3.7746, "theo": 463.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.9, "last_trade_time": "2026-08-25T10:19:00", "percent_change": 0.0, "prev_day_close": 463.175003051758}, {"option": "SPY271217P00320000", "bid": 2.09, "bid_size": 75.0, "ask": 2.11, "ask_size": 340.0, "iv": 0.4151, "open_interest": 246.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0001, "vega": 0.328, "theta": -0.0133, "rho": -0.1648, "theo": 2.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-08-13T09:36:29", "percent_change": 0.0, "prev_day_close": 2.08999991416931}, {"option": "SPY271217C00325000", "bid": 454.5, "bid_size": 20.0, "ask": 459.5, "ask_size": 20.0, "iv": 0.3191, "open_interest": 6.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.3261, "theta": 0.0, "rho": 3.8293, "theo": 458.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.62, "last_trade_time": "2026-06-22T14:43:49", "percent_change": 0.0, "prev_day_close": 458.604995727539}, {"option": "SPY271217P00325000", "bid": 2.17, "bid_size": 76.0, "ask": 2.19, "ask_size": 343.0, "iv": 0.4112, "open_interest": 187.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0001, "vega": 0.34, "theta": -0.0137, "rho": -0.1718, "theo": 2.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-10T10:09:53", "percent_change": 0.0, "prev_day_close": 2.17000007629395}, {"option": "SPY271217C00330000", "bid": 450.0, "bid_size": 20.0, "ask": 454.88, "ask_size": 2.0, "iv": 0.3287, "open_interest": 44.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.3344, "theta": 0.0, "rho": 3.8842, "theo": 454.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.49, "last_trade_time": "2026-08-24T10:31:16", "percent_change": 0.0, "prev_day_close": 454.014999389648}, {"option": "SPY271217P00330000", "bid": 2.25, "bid_size": 347.0, "ask": 2.27, "ask_size": 76.0, "iv": 0.4072, "open_interest": 169.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0001, "vega": 0.3524, "theta": -0.0141, "rho": -0.179, "theo": 2.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-24T15:46:24", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "SPY271217C00335000", "bid": 445.5, "bid_size": 20.0, "ask": 450.26, "ask_size": 2.0, "iv": 0.3345, "open_interest": 8.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.3421, "theta": 0.0, "rho": 3.9394, "theo": 449.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.6, "last_trade_time": "2026-06-22T14:43:04", "percent_change": 0.0, "prev_day_close": 449.380004882812}, {"option": "SPY271217P00335000", "bid": 2.34, "bid_size": 77.0, "ask": 2.36, "ask_size": 351.0, "iv": 0.4036, "open_interest": 150.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0001, "vega": 0.3651, "theta": -0.0145, "rho": -0.186, "theo": 2.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-07-20T14:39:27", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "SPY271217C00340000", "bid": 440.65, "bid_size": 2.0, "ask": 445.5, "ask_size": 20.0, "iv": 0.3225, "open_interest": 10.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.3507, "theta": 0.0, "rho": 3.9949, "theo": 444.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.29, "last_trade_time": "2026-06-18T12:47:51", "percent_change": 0.0, "prev_day_close": 444.660003662109}, {"option": "SPY271217P00340000", "bid": 2.42, "bid_size": 354.0, "ask": 2.45, "ask_size": 354.0, "iv": 0.3998, "open_interest": 6171.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0001, "vega": 0.378, "theta": -0.0148, "rho": -0.1932, "theo": 2.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-26T16:00:28", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "SPY271217C00345000", "bid": 436.03, "bid_size": 2.0, "ask": 441.0, "ask_size": 20.0, "iv": 0.3274, "open_interest": 11.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.3697, "theta": 0.0, "rho": 4.0507, "theo": 440.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.81, "last_trade_time": "2026-03-10T12:49:32", "percent_change": 0.0, "prev_day_close": 440.095001220703}, {"option": "SPY271217P00345000", "bid": 2.51, "bid_size": 358.0, "ask": 2.54, "ask_size": 358.0, "iv": 0.396, "open_interest": 4264.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0001, "vega": 0.3912, "theta": -0.0152, "rho": -0.201, "theo": 2.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-05T11:50:26", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "SPY271217C00350000", "bid": 431.5, "bid_size": 20.0, "ask": 436.42, "ask_size": 2.0, "iv": 0.3315, "open_interest": 365.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0001, "vega": 0.3905, "theta": 0.0, "rho": 4.107, "theo": 435.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.02, "last_trade_time": "2026-08-17T12:11:52", "percent_change": 0.0, "prev_day_close": 435.5}, {"option": "SPY271217P00350000", "bid": 2.61, "bid_size": 246.0, "ask": 2.63, "ask_size": 79.0, "iv": 0.3924, "open_interest": 7487.0, "volume": 1.0, "delta": -0.0186, "gamma": 0.0001, "vega": 0.405, "theta": -0.0156, "rho": -0.209, "theo": 2.6188, "change": 0.0, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-28T14:47:52", "percent_change": -1.81999e-07, "prev_day_close": 2.62000000476837}, {"option": "SPY271217C00355000", "bid": 427.0, "bid_size": 20.0, "ask": 431.81, "ask_size": 1.0, "iv": 0.334, "open_interest": 100.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0001, "vega": 0.4135, "theta": 0.0, "rho": 4.1636, "theo": 431.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.02, "last_trade_time": "2026-01-23T10:03:17", "percent_change": 0.0, "prev_day_close": 430.880004882812}, {"option": "SPY271217P00355000", "bid": 2.7, "bid_size": 366.0, "ask": 2.73, "ask_size": 366.0, "iv": 0.3887, "open_interest": 266.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0001, "vega": 0.4194, "theta": -0.016, "rho": -0.2171, "theo": 2.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-18T13:13:43", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "SPY271217C00360000", "bid": 422.5, "bid_size": 20.0, "ask": 427.21, "ask_size": 2.0, "iv": 0.3357, "open_interest": 50.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0001, "vega": 0.4283, "theta": 0.0, "rho": 4.1959, "theo": 426.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.26, "last_trade_time": "2026-02-25T10:31:52", "percent_change": 0.0, "prev_day_close": 426.260009765625}, {"option": "SPY271217P00360000", "bid": 2.8, "bid_size": 371.0, "ask": 2.83, "ask_size": 371.0, "iv": 0.3852, "open_interest": 5997.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0001, "vega": 0.434, "theta": -0.0164, "rho": -0.2253, "theo": 2.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-08-26T16:00:28", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "SPY271217C00365000", "bid": 417.61, "bid_size": 2.0, "ask": 422.5, "ask_size": 20.0, "iv": 0.3265, "open_interest": 14.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0001, "vega": 0.442, "theta": 0.0, "rho": 4.2477, "theo": 421.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.01, "last_trade_time": "2026-05-12T15:44:27", "percent_change": 0.0, "prev_day_close": 421.604995727539}, {"option": "SPY271217P00365000", "bid": 2.9, "bid_size": 372.0, "ask": 2.93, "ask_size": 372.0, "iv": 0.3816, "open_interest": 314.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0001, "vega": 0.449, "theta": -0.0168, "rho": -0.2341, "theo": 2.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-14T13:02:54", "percent_change": 0.0, "prev_day_close": 2.91000008583069}, {"option": "SPY271217C00370000", "bid": 413.01, "bid_size": 2.0, "ask": 418.0, "ask_size": 12.0, "iv": 0.3279, "open_interest": 80.0, "volume": 2.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.4557, "theta": 0.0, "rho": 4.2993, "theo": 417.1858, "change": -1.445, "open": 415.64, "high": 415.64, "low": 415.59, "tick": "down", "last_trade_price": 415.59, "last_trade_time": "2026-08-28T16:05:39", "percent_change": -0.346495, "prev_day_close": 417.035003662109}, {"option": "SPY271217P00370000", "bid": 3.01, "bid_size": 81.0, "ask": 3.03, "ask_size": 81.0, "iv": 0.3781, "open_interest": 3598.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0002, "vega": 0.4644, "theta": -0.0173, "rho": -0.2434, "theo": 3.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-24T12:02:24", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "SPY271217C00375000", "bid": 408.5, "bid_size": 20.0, "ask": 413.41, "ask_size": 2.0, "iv": 0.329, "open_interest": 43.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0002, "vega": 0.4691, "theta": 0.0, "rho": 4.3508, "theo": 412.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.74, "last_trade_time": "2026-06-01T12:38:39", "percent_change": 0.0, "prev_day_close": 412.425003051758}, {"option": "SPY271217P00375000", "bid": 3.11, "bid_size": 371.0, "ask": 3.14, "ask_size": 252.0, "iv": 0.3746, "open_interest": 424.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0002, "vega": 0.4802, "theta": -0.0177, "rho": -0.2527, "theo": 3.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T10:09:59", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SPY271217C00380000", "bid": 404.0, "bid_size": 20.0, "ask": 408.82, "ask_size": 2.0, "iv": 0.3296, "open_interest": 31.0, "volume": 2.0, "delta": 0.9816, "gamma": 0.0002, "vega": 0.4821, "theta": 0.0, "rho": 4.4022, "theo": 407.9813, "change": -1.32, "open": 406.5, "high": 406.5, "low": 406.5, "tick": "no_change", "last_trade_price": 406.5, "last_trade_time": "2026-08-28T16:01:37", "percent_change": -0.323674, "prev_day_close": 407.820007324219}, {"option": "SPY271217P00380000", "bid": 3.22, "bid_size": 371.0, "ask": 3.25, "ask_size": 81.0, "iv": 0.3711, "open_interest": 4003.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0002, "vega": 0.4963, "theta": -0.0181, "rho": -0.2622, "theo": 3.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-17T13:57:04", "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "SPY271217C00385000", "bid": 399.5, "bid_size": 20.0, "ask": 404.23, "ask_size": 2.0, "iv": 0.3294, "open_interest": 15.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0002, "vega": 0.4946, "theta": 0.0, "rho": 4.4538, "theo": 403.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.0, "last_trade_time": "2026-06-17T16:12:58", "percent_change": 0.0, "prev_day_close": 403.220001220703}, {"option": "SPY271217P00385000", "bid": 3.34, "bid_size": 81.0, "ask": 3.37, "ask_size": 371.0, "iv": 0.3678, "open_interest": 753.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0002, "vega": 0.5127, "theta": -0.0186, "rho": -0.2719, "theo": 3.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-08-11T12:32:55", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPY271217C00390000", "bid": 394.64, "bid_size": 2.0, "ask": 399.5, "ask_size": 20.0, "iv": 0.3216, "open_interest": 31.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.5063, "theta": 0.0, "rho": 4.5056, "theo": 398.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.41, "last_trade_time": "2026-02-27T10:40:06", "percent_change": 0.0, "prev_day_close": 398.585006713867}, {"option": "SPY271217P00390000", "bid": 3.45, "bid_size": 370.0, "ask": 3.48, "ask_size": 2.0, "iv": 0.3643, "open_interest": 246.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0002, "vega": 0.5293, "theta": -0.019, "rho": -0.2824, "theo": 3.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-08-26T15:00:35", "percent_change": 0.0, "prev_day_close": 3.47000002861023}, {"option": "SPY271217C00395000", "bid": 390.06, "bid_size": 2.0, "ask": 395.0, "ask_size": 20.0, "iv": 0.3215, "open_interest": 17.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0002, "vega": 0.5172, "theta": 0.0, "rho": 4.5577, "theo": 394.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.0, "last_trade_time": "2026-07-09T11:02:42", "percent_change": 0.0, "prev_day_close": 394.019989013672}, {"option": "SPY271217P00395000", "bid": 3.57, "bid_size": 370.0, "ask": 3.61, "ask_size": 370.0, "iv": 0.361, "open_interest": 183.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0002, "vega": 0.5464, "theta": -0.0194, "rho": -0.2934, "theo": 3.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-08-19T11:58:30", "percent_change": 0.0, "prev_day_close": 3.58999991416931}, {"option": "SPY271217C00400000", "bid": 385.5, "bid_size": 20.0, "ask": 390.48, "ask_size": 2.0, "iv": 0.3211, "open_interest": 235.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0002, "vega": 0.5281, "theta": 0.0, "rho": 4.6103, "theo": 389.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.0, "last_trade_time": "2026-08-27T12:39:49", "percent_change": 0.0, "prev_day_close": 389.419998168945}, {"option": "SPY271217P00400000", "bid": 3.7, "bid_size": 367.0, "ask": 3.73, "ask_size": 81.0, "iv": 0.3577, "open_interest": 9978.0, "volume": 17.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.5642, "theta": -0.0199, "rho": -0.3047, "theo": 3.7003, "change": 0.025, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "no_change", "last_trade_price": 3.74, "last_trade_time": "2026-08-28T13:04:07", "percent_change": 0.672947, "prev_day_close": 3.7150000333786}, {"option": "SPY271217C00405000", "bid": 381.0, "bid_size": 20.0, "ask": 385.9, "ask_size": 2.0, "iv": 0.3205, "open_interest": 68.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0002, "vega": 0.5531, "theta": 0.0, "rho": 4.6635, "theo": 385.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.22, "last_trade_time": "2026-04-20T15:19:51", "percent_change": 0.0, "prev_day_close": 384.835006713867}, {"option": "SPY271217P00405000", "bid": 3.83, "bid_size": 252.0, "ask": 3.86, "ask_size": 81.0, "iv": 0.3544, "open_interest": 512.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0002, "vega": 0.5827, "theta": -0.0204, "rho": -0.316, "theo": 3.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-24T15:26:03", "percent_change": 0.0, "prev_day_close": 3.84499990940094}, {"option": "SPY271217C00410000", "bid": 376.5, "bid_size": 20.0, "ask": 381.33, "ask_size": 2.0, "iv": 0.3199, "open_interest": 66.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0002, "vega": 0.5808, "theta": 0.0, "rho": 4.7172, "theo": 380.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.25, "last_trade_time": "2026-07-20T10:36:47", "percent_change": 0.0, "prev_day_close": 380.25}, {"option": "SPY271217P00410000", "bid": 3.96, "bid_size": 367.0, "ask": 4.0, "ask_size": 369.0, "iv": 0.3512, "open_interest": 10437.0, "volume": 33.0, "delta": -0.0299, "gamma": 0.0002, "vega": 0.6017, "theta": -0.0209, "rho": -0.3274, "theo": 3.9614, "change": 0.015, "open": 3.96, "high": 4.0, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T12:59:41", "percent_change": 0.376411, "prev_day_close": 3.98500001430512}, {"option": "SPY271217C00415000", "bid": 372.0, "bid_size": 20.0, "ask": 376.76, "ask_size": 2.0, "iv": 0.3188, "open_interest": 17.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0002, "vega": 0.6115, "theta": 0.0, "rho": 4.7715, "theo": 375.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.99, "last_trade_time": "2026-05-29T09:53:56", "percent_change": 0.0, "prev_day_close": 375.669998168945}, {"option": "SPY271217P00415000", "bid": 4.1, "bid_size": 252.0, "ask": 4.14, "ask_size": 369.0, "iv": 0.348, "open_interest": 1030.0, "volume": 1.0, "delta": -0.031, "gamma": 0.0002, "vega": 0.6215, "theta": -0.0214, "rho": -0.3394, "theo": 4.0989, "change": 0.025, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-28T10:02:09", "percent_change": 0.606061, "prev_day_close": 4.125}, {"option": "SPY271217C00420000", "bid": 367.5, "bid_size": 20.0, "ask": 372.2, "ask_size": 2.0, "iv": 0.3175, "open_interest": 44.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0002, "vega": 0.6321, "theta": 0.0, "rho": 4.7919, "theo": 371.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.98, "last_trade_time": "2026-08-04T15:17:57", "percent_change": 0.0, "prev_day_close": 371.074996948242}, {"option": "SPY271217P00420000", "bid": 4.24, "bid_size": 366.0, "ask": 4.28, "ask_size": 250.0, "iv": 0.3449, "open_interest": 953.0, "volume": 15.0, "delta": -0.0322, "gamma": 0.0002, "vega": 0.6418, "theta": -0.0218, "rho": -0.3514, "theo": 4.2417, "change": -0.035, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-08-28T10:41:26", "percent_change": -0.820635, "prev_day_close": 4.26500010490418}, {"option": "SPY271217C00425000", "bid": 362.64, "bid_size": 2.0, "ask": 367.5, "ask_size": 20.0, "iv": 0.3109, "open_interest": 25.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0002, "vega": 0.651, "theta": 0.0, "rho": 4.8389, "theo": 366.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.98, "last_trade_time": "2026-06-18T13:16:34", "percent_change": 0.0, "prev_day_close": 366.519989013672}, {"option": "SPY271217P00425000", "bid": 4.39, "bid_size": 250.0, "ask": 4.43, "ask_size": 250.0, "iv": 0.3417, "open_interest": 1530.0, "volume": 82.0, "delta": -0.0335, "gamma": 0.0002, "vega": 0.6623, "theta": -0.0223, "rho": -0.3643, "theo": 4.3892, "change": -0.135, "open": 4.28, "high": 4.28, "low": 4.28, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-08-28T11:30:03", "percent_change": -3.05776, "prev_day_close": 4.41499996185303}, {"option": "SPY271217C00430000", "bid": 358.09, "bid_size": 2.0, "ask": 363.0, "ask_size": 11.0, "iv": 0.3096, "open_interest": 23.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0002, "vega": 0.6699, "theta": 0.0, "rho": 4.8857, "theo": 362.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.5, "last_trade_time": "2026-08-19T14:43:56", "percent_change": 0.0, "prev_day_close": 361.959991455078}, {"option": "SPY271217P00430000", "bid": 4.54, "bid_size": 365.0, "ask": 4.58, "ask_size": 81.0, "iv": 0.3387, "open_interest": 893.0, "volume": 85.0, "delta": -0.0348, "gamma": 0.0003, "vega": 0.6832, "theta": -0.0229, "rho": -0.3781, "theo": 4.5425, "change": -0.105, "open": 4.5, "high": 4.5, "low": 4.46, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-08-28T11:29:24", "percent_change": -2.30011, "prev_day_close": 4.56500005722046}, {"option": "SPY271217C00435000", "bid": 353.54, "bid_size": 2.0, "ask": 358.5, "ask_size": 20.0, "iv": 0.3082, "open_interest": 13.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0003, "vega": 0.6884, "theta": 0.0, "rho": 4.9322, "theo": 357.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.94, "last_trade_time": "2026-08-06T10:23:10", "percent_change": 0.0, "prev_day_close": 357.399993896484}, {"option": "SPY271217P00435000", "bid": 4.7, "bid_size": 250.0, "ask": 4.74, "ask_size": 81.0, "iv": 0.3357, "open_interest": 126.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0003, "vega": 0.7046, "theta": -0.0234, "rho": -0.3923, "theo": 4.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-08-26T13:44:38", "percent_change": 0.0, "prev_day_close": 4.73000001907349}, {"option": "SPY271217C00440000", "bid": 349.0, "bid_size": 20.0, "ask": 354.0, "ask_size": 20.0, "iv": 0.3068, "open_interest": 14.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0003, "vega": 0.7063, "theta": 0.0, "rho": 4.9788, "theo": 353.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.26, "last_trade_time": "2026-08-25T13:04:57", "percent_change": 0.0, "prev_day_close": 352.850006103516}, {"option": "SPY271217P00440000", "bid": 4.86, "bid_size": 367.0, "ask": 4.91, "ask_size": 367.0, "iv": 0.3326, "open_interest": 1981.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0003, "vega": 0.7265, "theta": -0.0239, "rho": -0.4074, "theo": 4.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-08-27T11:08:17", "percent_change": 0.0, "prev_day_close": 4.89499998092651}, {"option": "SPY271217C00445000", "bid": 344.5, "bid_size": 20.0, "ask": 349.46, "ask_size": 2.0, "iv": 0.3052, "open_interest": 40.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0003, "vega": 0.7234, "theta": 0.0, "rho": 5.0255, "theo": 348.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.16, "last_trade_time": "2026-05-26T12:51:05", "percent_change": 0.0, "prev_day_close": 348.299987792969}, {"option": "SPY271217P00445000", "bid": 5.03, "bid_size": 250.0, "ask": 5.08, "ask_size": 366.0, "iv": 0.3297, "open_interest": 748.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0003, "vega": 0.7492, "theta": -0.0245, "rho": -0.4227, "theo": 5.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-17T13:54:52", "percent_change": 0.0, "prev_day_close": 5.06500005722046}, {"option": "SPY271217C00450000", "bid": 340.0, "bid_size": 20.0, "ask": 344.93, "ask_size": 2.0, "iv": 0.3037, "open_interest": 328.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0003, "vega": 0.7392, "theta": 0.0, "rho": 5.0726, "theo": 343.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.08, "last_trade_time": "2026-08-04T10:15:22", "percent_change": 0.0, "prev_day_close": 343.760009765625}, {"option": "SPY271217P00450000", "bid": 5.21, "bid_size": 150.0, "ask": 5.25, "ask_size": 81.0, "iv": 0.3267, "open_interest": 10340.0, "volume": 4.0, "delta": -0.0406, "gamma": 0.0003, "vega": 0.7728, "theta": -0.025, "rho": -0.4389, "theo": 5.2132, "change": -0.125, "open": 5.18, "high": 5.18, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-08-28T11:10:05", "percent_change": -2.38322, "prev_day_close": 5.24500012397766}, {"option": "SPY271217C00455000", "bid": 335.5, "bid_size": 20.0, "ask": 340.4, "ask_size": 2.0, "iv": 0.302, "open_interest": 18.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0003, "vega": 0.7538, "theta": 0.0, "rho": 5.1203, "theo": 339.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.85, "last_trade_time": "2026-06-09T15:51:08", "percent_change": 0.0, "prev_day_close": 339.220001220703}, {"option": "SPY271217P00455000", "bid": 5.39, "bid_size": 157.0, "ask": 5.44, "ask_size": 366.0, "iv": 0.3239, "open_interest": 7346.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0003, "vega": 0.7973, "theta": -0.0256, "rho": -0.4546, "theo": 5.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 5.42999982833862}, {"option": "SPY271217C00460000", "bid": 331.0, "bid_size": 20.0, "ask": 335.88, "ask_size": 2.0, "iv": 0.3001, "open_interest": 23.0, "volume": 1.0, "delta": 0.9623, "gamma": 0.0003, "vega": 0.7787, "theta": 0.0, "rho": 5.1689, "theo": 334.9168, "change": 2.57, "open": 337.26, "high": 337.26, "low": 337.26, "tick": "up", "last_trade_price": 337.26, "last_trade_time": "2026-08-28T11:19:09", "percent_change": 0.767874, "prev_day_close": 334.690002441406}, {"option": "SPY271217P00460000", "bid": 5.57, "bid_size": 363.0, "ask": 5.62, "ask_size": 80.0, "iv": 0.3209, "open_interest": 12436.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0003, "vega": 0.8221, "theta": -0.0262, "rho": -0.4708, "theo": 5.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 5.61999988555908}, {"option": "SPY271217C00465000", "bid": 326.5, "bid_size": 20.0, "ask": 331.37, "ask_size": 2.0, "iv": 0.2981, "open_interest": 40.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0003, "vega": 0.8144, "theta": 0.0, "rho": 5.2185, "theo": 330.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.26, "last_trade_time": "2026-06-30T14:34:38", "percent_change": 0.0, "prev_day_close": 330.164993286133}, {"option": "SPY271217P00465000", "bid": 5.77, "bid_size": 248.0, "ask": 5.82, "ask_size": 80.0, "iv": 0.3181, "open_interest": 1013.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0004, "vega": 0.848, "theta": -0.0268, "rho": -0.4876, "theo": 5.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.36, "last_trade_time": "2026-08-19T09:56:58", "percent_change": 0.0, "prev_day_close": 5.80999994277954}, {"option": "SPY271217C00470000", "bid": 322.0, "bid_size": 20.0, "ask": 326.87, "ask_size": 2.0, "iv": 0.2961, "open_interest": 40.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0004, "vega": 0.8544, "theta": 0.0, "rho": 5.2691, "theo": 325.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.3, "last_trade_time": "2026-05-11T14:23:44", "percent_change": 0.0, "prev_day_close": 325.649993896484}, {"option": "SPY271217P00470000", "bid": 5.97, "bid_size": 248.0, "ask": 6.02, "ask_size": 2.0, "iv": 0.3153, "open_interest": 777.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0004, "vega": 0.874, "theta": -0.0274, "rho": -0.5052, "theo": 5.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-08-25T10:29:44", "percent_change": 0.0, "prev_day_close": 6.01999998092651}, {"option": "SPY271217C00475000", "bid": 317.5, "bid_size": 20.0, "ask": 322.37, "ask_size": 2.0, "iv": 0.294, "open_interest": 35.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0004, "vega": 0.8857, "theta": 0.0, "rho": 5.2757, "theo": 321.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 309.25, "last_trade_time": "2026-07-10T14:05:06", "percent_change": 0.0, "prev_day_close": 321.130004882812}, {"option": "SPY271217P00475000", "bid": 6.18, "bid_size": 248.0, "ask": 6.24, "ask_size": 248.0, "iv": 0.3126, "open_interest": 975.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0004, "vega": 0.9006, "theta": -0.028, "rho": -0.5222, "theo": 6.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-27T10:49:28", "percent_change": 0.0, "prev_day_close": 6.23000001907349}, {"option": "SPY271217C00480000", "bid": 313.0, "bid_size": 20.0, "ask": 317.88, "ask_size": 2.0, "iv": 0.292, "open_interest": 101.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0004, "vega": 0.9112, "theta": 0.0, "rho": 5.316, "theo": 316.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.5, "last_trade_time": "2026-08-05T12:48:25", "percent_change": 0.0, "prev_day_close": 316.630004882812}, {"option": "SPY271217P00480000", "bid": 6.4, "bid_size": 248.0, "ask": 6.46, "ask_size": 248.0, "iv": 0.3098, "open_interest": 4842.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0004, "vega": 0.9274, "theta": -0.0286, "rho": -0.5417, "theo": 6.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-20T14:24:54", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SPY271217C00485000", "bid": 308.5, "bid_size": 20.0, "ask": 313.4, "ask_size": 2.0, "iv": 0.2899, "open_interest": 43.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0004, "vega": 0.9365, "theta": 0.0, "rho": 5.3557, "theo": 312.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.24, "last_trade_time": "2026-06-05T14:51:48", "percent_change": 0.0, "prev_day_close": 312.130004882812}, {"option": "SPY271217P00485000", "bid": 6.63, "bid_size": 80.0, "ask": 6.68, "ask_size": 2.0, "iv": 0.3071, "open_interest": 478.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0004, "vega": 0.9552, "theta": -0.0293, "rho": -0.563, "theo": 6.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-08-24T15:20:59", "percent_change": 0.0, "prev_day_close": 6.67999982833862}, {"option": "SPY271217C00490000", "bid": 304.0, "bid_size": 20.0, "ask": 308.93, "ask_size": 2.0, "iv": 0.2879, "open_interest": 72.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0004, "vega": 0.9613, "theta": 0.0, "rho": 5.3951, "theo": 307.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.12, "last_trade_time": "2026-08-17T12:43:44", "percent_change": 0.0, "prev_day_close": 307.645004272461}, {"option": "SPY271217P00490000", "bid": 6.86, "bid_size": 246.0, "ask": 6.92, "ask_size": 79.0, "iv": 0.3044, "open_interest": 528.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0004, "vega": 0.9836, "theta": -0.0299, "rho": -0.5844, "theo": 6.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-13T15:37:05", "percent_change": 0.0, "prev_day_close": 6.92000007629394}, {"option": "SPY271217C00495000", "bid": 299.5, "bid_size": 20.0, "ask": 304.46, "ask_size": 2.0, "iv": 0.2858, "open_interest": 20.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0004, "vega": 0.9851, "theta": 0.0, "rho": 5.4346, "theo": 303.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.2, "last_trade_time": "2026-08-17T11:01:42", "percent_change": 0.0, "prev_day_close": 303.160003662109}, {"option": "SPY271217P00495000", "bid": 7.11, "bid_size": 246.0, "ask": 7.17, "ask_size": 246.0, "iv": 0.3019, "open_interest": 1515.0, "volume": 3.0, "delta": -0.0572, "gamma": 0.0004, "vega": 1.014, "theta": -0.0306, "rho": -0.6063, "theo": 7.142, "change": -0.045, "open": 7.11, "high": 7.12, "low": 7.11, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.628053, "prev_day_close": 7.16499996185303}, {"option": "SPY271217C00500000", "bid": 295.01, "bid_size": 2.0, "ask": 300.0, "ask_size": 20.0, "iv": 0.2836, "open_interest": 827.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0004, "vega": 1.0075, "theta": 0.0, "rho": 5.4744, "theo": 298.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.6, "last_trade_time": "2026-08-24T11:37:29", "percent_change": 0.0, "prev_day_close": 298.690002441406}, {"option": "SPY271217P00500000", "bid": 7.36, "bid_size": 246.0, "ask": 7.42, "ask_size": 79.0, "iv": 0.2992, "open_interest": 17196.0, "volume": 2.0, "delta": -0.0594, "gamma": 0.0005, "vega": 1.0448, "theta": -0.0312, "rho": -0.6285, "theo": 7.3939, "change": -0.02, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-28T12:00:31", "percent_change": -0.269543, "prev_day_close": 7.42000007629394}, {"option": "SPY271217C00505000", "bid": 290.56, "bid_size": 2.0, "ask": 295.5, "ask_size": 20.0, "iv": 0.2812, "open_interest": 348.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0005, "vega": 1.0281, "theta": 0.0, "rho": 5.515, "theo": 294.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 294.56, "last_trade_time": "2026-08-06T15:38:02", "percent_change": 0.0, "prev_day_close": 294.230010986328}, {"option": "SPY271217P00505000", "bid": 7.63, "bid_size": 246.0, "ask": 7.69, "ask_size": 246.0, "iv": 0.2967, "open_interest": 857.0, "volume": 35.0, "delta": -0.0617, "gamma": 0.0005, "vega": 1.077, "theta": -0.0319, "rho": -0.651, "theo": 7.6642, "change": -0.2, "open": 7.49, "high": 7.49, "low": 7.49, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-08-28T11:21:14", "percent_change": -2.60078, "prev_day_close": 7.69000005722046}, {"option": "SPY271217C00510000", "bid": 286.13, "bid_size": 2.0, "ask": 291.0, "ask_size": 20.0, "iv": 0.2789, "open_interest": 534.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0005, "vega": 1.0467, "theta": 0.0, "rho": 5.5568, "theo": 290.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.0, "last_trade_time": "2026-08-12T15:45:05", "percent_change": 0.0, "prev_day_close": 289.779998779297}, {"option": "SPY271217P00510000", "bid": 7.9, "bid_size": 246.0, "ask": 7.96, "ask_size": 79.0, "iv": 0.2941, "open_interest": 2268.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0005, "vega": 1.1095, "theta": -0.0326, "rho": -0.6736, "theo": 7.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-08-27T13:18:56", "percent_change": 0.0, "prev_day_close": 7.96499991416931}, {"option": "SPY271217C00515000", "bid": 281.7, "bid_size": 2.0, "ask": 286.5, "ask_size": 20.0, "iv": 0.2766, "open_interest": 134.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0005, "vega": 1.0899, "theta": 0.0, "rho": 5.6001, "theo": 285.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.9, "last_trade_time": "2026-08-11T10:46:10", "percent_change": 0.0, "prev_day_close": 285.339996337891}, {"option": "SPY271217P00515000", "bid": 8.19, "bid_size": 142.0, "ask": 8.25, "ask_size": 79.0, "iv": 0.2917, "open_interest": 5641.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0005, "vega": 1.1421, "theta": -0.0333, "rho": -0.6972, "theo": 8.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-08-26T15:30:25", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPY271217C00520000", "bid": 277.5, "bid_size": 20.0, "ask": 282.28, "ask_size": 2.0, "iv": 0.2767, "open_interest": 242.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0005, "vega": 1.139, "theta": 0.0, "rho": 5.6452, "theo": 281.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.98, "last_trade_time": "2026-08-10T14:02:56", "percent_change": 0.0, "prev_day_close": 280.910003662109}, {"option": "SPY271217P00520000", "bid": 8.48, "bid_size": 246.0, "ask": 8.55, "ask_size": 246.0, "iv": 0.2892, "open_interest": 2224.0, "volume": 3.0, "delta": -0.0692, "gamma": 0.0005, "vega": 1.1744, "theta": -0.034, "rho": -0.7209, "theo": 8.5321, "change": 0.055, "open": 8.56, "high": 8.6, "low": 8.56, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-28T14:55:23", "percent_change": 0.64365, "prev_day_close": 8.54500007629394}, {"option": "SPY271217C00525000", "bid": 273.0, "bid_size": 20.0, "ask": 277.88, "ask_size": 2.0, "iv": 0.2743, "open_interest": 411.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0005, "vega": 1.1854, "theta": 0.0, "rho": 5.6374, "theo": 276.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.43, "last_trade_time": "2026-08-24T12:21:23", "percent_change": 0.0, "prev_day_close": 276.489990234375}, {"option": "SPY271217P00525000", "bid": 8.79, "bid_size": 246.0, "ask": 8.85, "ask_size": 79.0, "iv": 0.2867, "open_interest": 2030.0, "volume": 63.0, "delta": -0.0718, "gamma": 0.0006, "vega": 1.2064, "theta": -0.0348, "rho": -0.7474, "theo": 8.8358, "change": -0.045, "open": 8.71, "high": 8.82, "low": 8.7, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-08-28T16:13:03", "percent_change": -0.508188, "prev_day_close": 8.85500001907349}, {"option": "SPY271217C00530000", "bid": 268.5, "bid_size": 20.0, "ask": 273.48, "ask_size": 1.0, "iv": 0.2719, "open_interest": 567.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0006, "vega": 1.2177, "theta": -0.0008, "rho": 5.6688, "theo": 272.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.9, "last_trade_time": "2026-08-11T10:46:10", "percent_change": 0.0, "prev_day_close": 272.089996337891}, {"option": "SPY271217P00530000", "bid": 9.11, "bid_size": 139.0, "ask": 9.17, "ask_size": 79.0, "iv": 0.2843, "open_interest": 10656.0, "volume": 1.0, "delta": -0.0746, "gamma": 0.0006, "vega": 1.2407, "theta": -0.0355, "rho": -0.7756, "theo": 9.1624, "change": -0.145, "open": 9.03, "high": 9.03, "low": 9.03, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-08-28T10:37:53", "percent_change": -1.58038, "prev_day_close": 9.1749997138977}, {"option": "SPY271217C00535000", "bid": 264.12, "bid_size": 10.0, "ask": 269.0, "ask_size": 20.0, "iv": 0.2696, "open_interest": 322.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0006, "vega": 1.2499, "theta": -0.002, "rho": 5.6994, "theo": 268.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.22, "last_trade_time": "2026-08-07T15:35:15", "percent_change": 0.0, "prev_day_close": 267.690002441406}, {"option": "SPY271217P00535000", "bid": 9.44, "bid_size": 79.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2819, "open_interest": 1007.0, "volume": 5.0, "delta": -0.0774, "gamma": 0.0006, "vega": 1.2758, "theta": -0.0362, "rho": -0.8038, "theo": 9.489, "change": -0.07, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "no_change", "last_trade_price": 9.44, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.736065, "prev_day_close": 9.50999975204468}, {"option": "SPY271217C00540000", "bid": 259.75, "bid_size": 10.0, "ask": 264.5, "ask_size": 20.0, "iv": 0.2673, "open_interest": 1033.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0006, "vega": 1.2813, "theta": -0.0033, "rho": 5.7295, "theo": 263.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.62, "last_trade_time": "2026-08-24T15:26:02", "percent_change": 0.0, "prev_day_close": 263.299987792969}, {"option": "SPY271217P00540000", "bid": 9.78, "bid_size": 246.0, "ask": 9.85, "ask_size": 246.0, "iv": 0.2796, "open_interest": 3649.0, "volume": 1.0, "delta": -0.0804, "gamma": 0.0006, "vega": 1.3136, "theta": -0.037, "rho": -0.8321, "theo": 9.8371, "change": 0.095, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-28T13:19:08", "percent_change": 0.963977, "prev_day_close": 9.85500001907349}, {"option": "SPY271217C00545000", "bid": 255.5, "bid_size": 20.0, "ask": 260.37, "ask_size": 2.0, "iv": 0.2667, "open_interest": 246.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0006, "vega": 1.3114, "theta": -0.0046, "rho": 5.7597, "theo": 259.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 266.01, "last_trade_time": "2026-08-13T11:22:00", "percent_change": 0.0, "prev_day_close": 258.929992675781}, {"option": "SPY271217P00545000", "bid": 10.13, "bid_size": 147.0, "ask": 10.21, "ask_size": 147.0, "iv": 0.2772, "open_interest": 7389.0, "volume": 3.0, "delta": -0.0835, "gamma": 0.0006, "vega": 1.3521, "theta": -0.0378, "rho": -0.8612, "theo": 10.1931, "change": -0.01, "open": 10.16, "high": 10.25, "low": 10.16, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-28T15:13:56", "percent_change": -0.0979436, "prev_day_close": 10.210000038147}, {"option": "SPY271217C00550000", "bid": 251.04, "bid_size": 10.0, "ask": 256.0, "ask_size": 20.0, "iv": 0.2642, "open_interest": 804.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0006, "vega": 1.3395, "theta": -0.0059, "rho": 5.7906, "theo": 254.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.65, "last_trade_time": "2026-08-26T11:29:29", "percent_change": 0.0, "prev_day_close": 254.559997558594}, {"option": "SPY271217P00550000", "bid": 10.5, "bid_size": 146.0, "ask": 10.58, "ask_size": 146.0, "iv": 0.2749, "open_interest": 4790.0, "volume": 1.0, "delta": -0.0866, "gamma": 0.0007, "vega": 1.391, "theta": -0.0385, "rho": -0.8923, "theo": 10.563, "change": -0.12, "open": 10.46, "high": 10.46, "low": 10.46, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-08-28T10:21:59", "percent_change": -1.13421, "prev_day_close": 10.5799999237061}, {"option": "SPY271217C00555000", "bid": 246.71, "bid_size": 10.0, "ask": 251.5, "ask_size": 20.0, "iv": 0.2616, "open_interest": 581.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0007, "vega": 1.3651, "theta": -0.0072, "rho": 5.8229, "theo": 250.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.86, "last_trade_time": "2026-08-11T15:24:36", "percent_change": 0.0, "prev_day_close": 250.220001220703}, {"option": "SPY271217P00555000", "bid": 10.88, "bid_size": 146.0, "ask": 10.96, "ask_size": 146.0, "iv": 0.2726, "open_interest": 1189.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0007, "vega": 1.4306, "theta": -0.0393, "rho": -0.9236, "theo": 10.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-08-20T14:33:38", "percent_change": 0.0, "prev_day_close": 10.960000038147}, {"option": "SPY271217C00560000", "bid": 242.5, "bid_size": 20.0, "ask": 247.37, "ask_size": 2.0, "iv": 0.2609, "open_interest": 1138.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0007, "vega": 1.3909, "theta": -0.0085, "rho": 5.8571, "theo": 246.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.24, "last_trade_time": "2026-08-04T15:43:48", "percent_change": 0.0, "prev_day_close": 245.880004882812}, {"option": "SPY271217P00560000", "bid": 11.27, "bid_size": 146.0, "ask": 11.36, "ask_size": 146.0, "iv": 0.2702, "open_interest": 1033.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0007, "vega": 1.4688, "theta": -0.0401, "rho": -0.9537, "theo": 11.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-08-27T11:38:12", "percent_change": 0.0, "prev_day_close": 11.3550000190735}, {"option": "SPY271217C00565000", "bid": 238.08, "bid_size": 10.0, "ask": 243.0, "ask_size": 20.0, "iv": 0.2583, "open_interest": 1353.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0007, "vega": 1.4462, "theta": -0.0098, "rho": 5.8939, "theo": 241.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.52, "last_trade_time": "2026-08-19T09:54:43", "percent_change": 0.0, "prev_day_close": 241.559997558594}, {"option": "SPY271217P00565000", "bid": 11.68, "bid_size": 146.0, "ask": 11.77, "ask_size": 146.0, "iv": 0.268, "open_interest": 1475.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0008, "vega": 1.5068, "theta": -0.0409, "rho": -0.9872, "theo": 11.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-26T12:00:24", "percent_change": 0.0, "prev_day_close": 11.7649998664856}, {"option": "SPY271217C00570000", "bid": 234.0, "bid_size": 20.0, "ask": 238.76, "ask_size": 2.0, "iv": 0.2574, "open_interest": 659.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0007, "vega": 1.5089, "theta": -0.0111, "rho": 5.9335, "theo": 237.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.36, "last_trade_time": "2026-08-26T10:20:18", "percent_change": 0.0, "prev_day_close": 237.245002746582}, {"option": "SPY271217P00570000", "bid": 12.11, "bid_size": 79.0, "ask": 12.19, "ask_size": 146.0, "iv": 0.2657, "open_interest": 1745.0, "volume": 1.0, "delta": -0.1006, "gamma": 0.0008, "vega": 1.5453, "theta": -0.0417, "rho": -1.0205, "theo": 12.1837, "change": -0.02, "open": 12.17, "high": 12.17, "low": 12.17, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-08-28T10:04:02", "percent_change": -0.164069, "prev_day_close": 12.1900000572205}, {"option": "SPY271217C00575000", "bid": 229.5, "bid_size": 20.0, "ask": 234.48, "ask_size": 2.0, "iv": 0.2548, "open_interest": 557.0, "volume": 1.0, "delta": 0.9052, "gamma": 0.0008, "vega": 1.5536, "theta": -0.0124, "rho": 5.8967, "theo": 233.2823, "change": -1.39, "open": 231.56, "high": 231.56, "low": 231.56, "tick": "up", "last_trade_price": 231.56, "last_trade_time": "2026-08-28T13:31:12", "percent_change": -0.596693, "prev_day_close": 232.949996948242}, {"option": "SPY271217P00575000", "bid": 12.54, "bid_size": 146.0, "ask": 12.63, "ask_size": 146.0, "iv": 0.2634, "open_interest": 3093.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0008, "vega": 1.5854, "theta": -0.0425, "rho": -1.0573, "theo": 12.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 12.6350002288818}, {"option": "SPY271217C00580000", "bid": 225.24, "bid_size": 10.0, "ask": 230.0, "ask_size": 20.0, "iv": 0.2523, "open_interest": 759.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0008, "vega": 1.5921, "theta": -0.0137, "rho": 5.9164, "theo": 229.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.5, "last_trade_time": "2026-08-25T10:34:05", "percent_change": 0.0, "prev_day_close": 228.669998168945}, {"option": "SPY271217P00580000", "bid": 13.0, "bid_size": 146.0, "ask": 13.09, "ask_size": 146.0, "iv": 0.2613, "open_interest": 2865.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0008, "vega": 1.628, "theta": -0.0433, "rho": -1.0926, "theo": 13.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 13.0900001525879}, {"option": "SPY271217C00585000", "bid": 221.6, "bid_size": 254.0, "ask": 225.48, "ask_size": 254.0, "iv": 0.2515, "open_interest": 688.0, "volume": 1.0, "delta": 0.8978, "gamma": 0.0008, "vega": 1.63, "theta": -0.015, "rho": 5.9354, "theo": 224.7528, "change": 0.16, "open": 224.57, "high": 224.57, "low": 224.57, "tick": "down", "last_trade_price": 224.57, "last_trade_time": "2026-08-28T12:35:23", "percent_change": 0.0712964, "prev_day_close": 224.410003662109}, {"option": "SPY271217P00585000", "bid": 13.47, "bid_size": 146.0, "ask": 13.56, "ask_size": 146.0, "iv": 0.2591, "open_interest": 1973.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0009, "vega": 1.672, "theta": -0.0441, "rho": -1.1299, "theo": 13.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 13.5650000572205}, {"option": "SPY271217C00590000", "bid": 217.35, "bid_size": 259.0, "ask": 221.23, "ask_size": 259.0, "iv": 0.2495, "open_interest": 1250.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0008, "vega": 1.6664, "theta": -0.0163, "rho": 5.9541, "theo": 220.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.13, "last_trade_time": "2026-08-26T09:32:05", "percent_change": 0.0, "prev_day_close": 220.160003662109}, {"option": "SPY271217P00590000", "bid": 13.95, "bid_size": 146.0, "ask": 14.05, "ask_size": 146.0, "iv": 0.2569, "open_interest": 1756.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0009, "vega": 1.7168, "theta": -0.0449, "rho": -1.1689, "theo": 14.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.89, "last_trade_time": "2026-08-26T12:37:33", "percent_change": 0.0, "prev_day_close": 14.0450000762939}, {"option": "SPY271217C00595000", "bid": 213.12, "bid_size": 263.0, "ask": 217.0, "ask_size": 263.0, "iv": 0.2475, "open_interest": 2727.0, "volume": 1.0, "delta": 0.8898, "gamma": 0.0009, "vega": 1.7005, "theta": -0.0176, "rho": 5.9737, "theo": 216.2779, "change": 0.125, "open": 216.05, "high": 216.05, "low": 216.05, "tick": "up", "last_trade_price": 216.05, "last_trade_time": "2026-08-28T12:20:38", "percent_change": 0.0578926, "prev_day_close": 215.924995422363}, {"option": "SPY271217P00595000", "bid": 14.46, "bid_size": 145.0, "ask": 14.55, "ask_size": 145.0, "iv": 0.2547, "open_interest": 982.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0009, "vega": 1.7634, "theta": -0.0457, "rho": -1.2103, "theo": 14.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-24T09:33:10", "percent_change": 0.0, "prev_day_close": 14.5550003051758}, {"option": "SPY271217C00600000", "bid": 208.91, "bid_size": 268.0, "ask": 212.79, "ask_size": 268.0, "iv": 0.2455, "open_interest": 3215.0, "volume": 7.0, "delta": 0.8856, "gamma": 0.0009, "vega": 1.7316, "theta": -0.0189, "rho": 5.9951, "theo": 212.0597, "change": -1.1, "open": 213.07, "high": 216.39, "low": 210.61, "tick": "down", "last_trade_price": 210.61, "last_trade_time": "2026-08-28T13:31:12", "percent_change": -0.519578, "prev_day_close": 211.709999084473}, {"option": "SPY271217P00600000", "bid": 14.98, "bid_size": 145.0, "ask": 15.08, "ask_size": 145.0, "iv": 0.2525, "open_interest": 8916.0, "volume": 9.0, "delta": -0.1253, "gamma": 0.001, "vega": 1.8081, "theta": -0.0466, "rho": -1.2474, "theo": 15.0622, "change": -0.08, "open": 14.71, "high": 15.0, "low": 14.61, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T15:37:52", "percent_change": -0.530503, "prev_day_close": 15.0799999237061}, {"option": "SPY271217C00605000", "bid": 204.71, "bid_size": 273.0, "ask": 208.59, "ask_size": 273.0, "iv": 0.2436, "open_interest": 1943.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0009, "vega": 1.7592, "theta": -0.0202, "rho": 6.0193, "theo": 207.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.44, "last_trade_time": "2026-08-24T14:25:07", "percent_change": 0.0, "prev_day_close": 207.520004272461}, {"option": "SPY271217P00605000", "bid": 15.52, "bid_size": 145.0, "ask": 15.62, "ask_size": 145.0, "iv": 0.2503, "open_interest": 1267.0, "volume": 0.0, "delta": -0.13, "gamma": 0.001, "vega": 1.8506, "theta": -0.0474, "rho": -1.2878, "theo": 15.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.83, "last_trade_time": "2026-08-27T14:14:07", "percent_change": 0.0, "prev_day_close": 15.6199998855591}, {"option": "SPY271217C00610000", "bid": 200.53, "bid_size": 278.0, "ask": 204.41, "ask_size": 278.0, "iv": 0.2416, "open_interest": 1654.0, "volume": 3.0, "delta": 0.877, "gamma": 0.001, "vega": 1.8161, "theta": -0.0215, "rho": 6.0471, "theo": 203.6553, "change": -1.33, "open": 202.24, "high": 202.24, "low": 202.01, "tick": "down", "last_trade_price": 202.01, "last_trade_time": "2026-08-28T15:22:44", "percent_change": -0.654075, "prev_day_close": 203.339996337891}, {"option": "SPY271217P00610000", "bid": 16.08, "bid_size": 145.0, "ask": 16.18, "ask_size": 145.0, "iv": 0.2482, "open_interest": 2421.0, "volume": 206.0, "delta": -0.1348, "gamma": 0.001, "vega": 1.8928, "theta": -0.0482, "rho": -1.3311, "theo": 16.1639, "change": -0.14, "open": 16.07, "high": 16.24, "low": 16.04, "tick": "no_change", "last_trade_price": 16.04, "last_trade_time": "2026-08-28T15:50:29", "percent_change": -0.865262, "prev_day_close": 16.1799993515015}, {"option": "SPY271217C00615000", "bid": 196.37, "bid_size": 283.0, "ask": 200.25, "ask_size": 283.0, "iv": 0.2398, "open_interest": 279.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.001, "vega": 1.8887, "theta": -0.0228, "rho": 6.0789, "theo": 199.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.52, "last_trade_time": "2026-08-07T14:57:13", "percent_change": 0.0, "prev_day_close": 199.435005187988}, {"option": "SPY271217P00615000", "bid": 16.65, "bid_size": 145.0, "ask": 16.76, "ask_size": 145.0, "iv": 0.246, "open_interest": 3084.0, "volume": 8.0, "delta": -0.1397, "gamma": 0.0011, "vega": 1.937, "theta": -0.049, "rho": -1.375, "theo": 16.733, "change": -0.08, "open": 16.68, "high": 16.68, "low": 16.68, "tick": "no_change", "last_trade_price": 16.68, "last_trade_time": "2026-08-28T15:47:54", "percent_change": -0.477323, "prev_day_close": 16.7599992752075}, {"option": "SPY271217C00620000", "bid": 192.23, "bid_size": 288.0, "ask": 196.11, "ask_size": 288.0, "iv": 0.2379, "open_interest": 821.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.001, "vega": 1.9388, "theta": -0.024, "rho": 6.0161, "theo": 195.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.87, "last_trade_time": "2026-08-27T12:12:08", "percent_change": 0.0, "prev_day_close": 195.439994812012}, {"option": "SPY271217P00620000", "bid": 17.25, "bid_size": 145.0, "ask": 17.36, "ask_size": 145.0, "iv": 0.2439, "open_interest": 1508.0, "volume": 1.0, "delta": -0.1448, "gamma": 0.0011, "vega": 1.9837, "theta": -0.0498, "rho": -1.4169, "theo": 17.3244, "change": 0.095, "open": 17.46, "high": 17.46, "low": 17.46, "tick": "down", "last_trade_price": 17.46, "last_trade_time": "2026-08-28T10:15:15", "percent_change": 0.547079, "prev_day_close": 17.3649997711182}, {"option": "SPY271217C00625000", "bid": 188.11, "bid_size": 293.0, "ask": 191.99, "ask_size": 293.0, "iv": 0.2361, "open_interest": 677.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0011, "vega": 1.982, "theta": -0.0253, "rho": 6.0223, "theo": 191.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.82, "last_trade_time": "2026-08-24T11:04:20", "percent_change": 0.0, "prev_day_close": 191.184997558594}, {"option": "SPY271217P00625000", "bid": 17.87, "bid_size": 145.0, "ask": 17.98, "ask_size": 145.0, "iv": 0.2418, "open_interest": 2106.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0012, "vega": 2.0314, "theta": -0.0507, "rho": -1.4625, "theo": 17.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-25T15:50:02", "percent_change": 0.0, "prev_day_close": 17.9850006103516}, {"option": "SPY271217C00630000", "bid": 184.01, "bid_size": 298.0, "ask": 187.89, "ask_size": 298.0, "iv": 0.2341, "open_interest": 952.0, "volume": 2.0, "delta": 0.8579, "gamma": 0.0011, "vega": 2.0243, "theta": -0.0265, "rho": 6.0277, "theo": 187.0816, "change": 2.555, "open": 189.77, "high": 189.77, "low": 189.77, "tick": "up", "last_trade_price": 189.77, "last_trade_time": "2026-08-28T10:45:28", "percent_change": 1.36474, "prev_day_close": 187.214996337891}, {"option": "SPY271217P00630000", "bid": 18.51, "bid_size": 145.0, "ask": 18.62, "ask_size": 121.0, "iv": 0.2398, "open_interest": 3564.0, "volume": 30.0, "delta": -0.1556, "gamma": 0.0012, "vega": 2.0807, "theta": -0.0515, "rho": -1.51, "theo": 18.5742, "change": -0.08, "open": 18.55, "high": 18.55, "low": 18.55, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-08-28T15:30:59", "percent_change": -0.429416, "prev_day_close": 18.6300001144409}, {"option": "SPY271217C00635000", "bid": 179.93, "bid_size": 303.0, "ask": 183.81, "ask_size": 303.0, "iv": 0.2322, "open_interest": 975.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0011, "vega": 2.0645, "theta": -0.0278, "rho": 6.0332, "theo": 182.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.39, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 183.004997253418}, {"option": "SPY271217P00635000", "bid": 19.17, "bid_size": 144.0, "ask": 19.29, "ask_size": 144.0, "iv": 0.2377, "open_interest": 1159.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0012, "vega": 2.1339, "theta": -0.0523, "rho": -1.5577, "theo": 19.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.32, "last_trade_time": "2026-08-26T11:56:25", "percent_change": 0.0, "prev_day_close": 19.2950000762939}, {"option": "SPY271217C00640000", "bid": 175.87, "bid_size": 309.0, "ask": 179.75, "ask_size": 309.0, "iv": 0.2302, "open_interest": 706.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0012, "vega": 2.1018, "theta": -0.029, "rho": 6.0401, "theo": 178.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.79, "last_trade_time": "2026-08-26T15:44:29", "percent_change": 0.0, "prev_day_close": 178.955001831055}, {"option": "SPY271217P00640000", "bid": 19.86, "bid_size": 144.0, "ask": 19.98, "ask_size": 144.0, "iv": 0.2356, "open_interest": 2251.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0013, "vega": 2.1815, "theta": -0.0531, "rho": -1.6066, "theo": 19.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-27T10:24:48", "percent_change": 0.0, "prev_day_close": 19.9850006103516}, {"option": "SPY271217C00645000", "bid": 171.84, "bid_size": 314.0, "ask": 175.72, "ask_size": 314.0, "iv": 0.2284, "open_interest": 2134.0, "volume": 2.0, "delta": 0.8419, "gamma": 0.0012, "vega": 2.1353, "theta": -0.0302, "rho": 6.0502, "theo": 174.8591, "change": -1.21, "open": 173.83, "high": 173.83, "low": 173.83, "tick": "up", "last_trade_price": 173.83, "last_trade_time": "2026-08-28T15:36:45", "percent_change": -0.691271, "prev_day_close": 175.040000915527}, {"option": "SPY271217P00645000", "bid": 20.57, "bid_size": 142.0, "ask": 20.69, "ask_size": 142.0, "iv": 0.2335, "open_interest": 5315.0, "volume": 34.0, "delta": -0.1733, "gamma": 0.0013, "vega": 2.2266, "theta": -0.0539, "rho": -1.6581, "theo": 20.6366, "change": -0.12, "open": 20.05, "high": 20.58, "low": 20.05, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-08-28T15:58:52", "percent_change": -0.579709, "prev_day_close": 20.6999998092651}, {"option": "SPY271217C00650000", "bid": 167.82, "bid_size": 319.0, "ask": 171.7, "ask_size": 319.0, "iv": 0.2265, "open_interest": 2712.0, "volume": 3.0, "delta": 0.8363, "gamma": 0.0012, "vega": 2.1673, "theta": -0.0315, "rho": 6.0647, "theo": 170.8148, "change": 2.975, "open": 173.99, "high": 173.99, "low": 173.99, "tick": "no_change", "last_trade_price": 173.99, "last_trade_time": "2026-08-28T10:51:12", "percent_change": 1.73961, "prev_day_close": 171.014999389648}, {"option": "SPY271217P00650000", "bid": 21.3, "bid_size": 142.0, "ask": 21.43, "ask_size": 142.0, "iv": 0.2314, "open_interest": 2975.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0014, "vega": 2.2724, "theta": -0.0547, "rho": -1.711, "theo": 21.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.59, "last_trade_time": "2026-08-27T15:10:34", "percent_change": 0.0, "prev_day_close": 21.4399995803833}, {"option": "SPY271217C00655000", "bid": 163.82, "bid_size": 325.0, "ask": 167.7, "ask_size": 335.0, "iv": 0.2246, "open_interest": 3018.0, "volume": 3.0, "delta": 0.8305, "gamma": 0.0013, "vega": 2.2425, "theta": -0.0327, "rho": 6.0848, "theo": 166.7821, "change": 1.085, "open": 168.12, "high": 168.12, "low": 168.12, "tick": "up", "last_trade_price": 168.12, "last_trade_time": "2026-08-28T11:52:58", "percent_change": 0.649562, "prev_day_close": 167.035003662109}, {"option": "SPY271217P00655000", "bid": 22.06, "bid_size": 141.0, "ask": 22.19, "ask_size": 141.0, "iv": 0.2294, "open_interest": 836.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0014, "vega": 2.3204, "theta": -0.0555, "rho": -1.7562, "theo": 22.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.78, "last_trade_time": "2026-08-24T15:11:10", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "SPY271217C00660000", "bid": 159.85, "bid_size": 331.0, "ask": 163.73, "ask_size": 331.0, "iv": 0.2228, "open_interest": 1243.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0013, "vega": 2.3122, "theta": -0.0339, "rho": 6.0075, "theo": 162.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.93, "last_trade_time": "2026-08-27T12:37:32", "percent_change": 0.0, "prev_day_close": 162.425003051758}, {"option": "SPY271217P00660000", "bid": 22.85, "bid_size": 141.0, "ask": 22.98, "ask_size": 141.0, "iv": 0.2273, "open_interest": 3091.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0015, "vega": 2.3686, "theta": -0.0563, "rho": -1.8086, "theo": 22.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.61, "last_trade_time": "2026-08-27T09:41:05", "percent_change": 0.0, "prev_day_close": 22.9900007247925}, {"option": "SPY271217C00665000", "bid": 155.9, "bid_size": 337.0, "ask": 159.78, "ask_size": 337.0, "iv": 0.221, "open_interest": 1615.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0014, "vega": 2.3582, "theta": -0.035, "rho": 5.9985, "theo": 158.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.35, "last_trade_time": "2026-08-24T15:05:54", "percent_change": 0.0, "prev_day_close": 158.464996337891}, {"option": "SPY271217P00665000", "bid": 23.66, "bid_size": 140.0, "ask": 23.79, "ask_size": 140.0, "iv": 0.2253, "open_interest": 1616.0, "volume": 2.0, "delta": -0.1996, "gamma": 0.0015, "vega": 2.4182, "theta": -0.0571, "rho": -1.8636, "theo": 23.6992, "change": -0.015, "open": 23.79, "high": 23.79, "low": 23.79, "tick": "down", "last_trade_price": 23.79, "last_trade_time": "2026-08-28T10:11:17", "percent_change": -0.0630133, "prev_day_close": 23.8050003051758}, {"option": "SPY271217C00670000", "bid": 151.98, "bid_size": 342.0, "ask": 155.86, "ask_size": 342.0, "iv": 0.2191, "open_interest": 1449.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0014, "vega": 2.4032, "theta": -0.0362, "rho": 5.9882, "theo": 154.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.82, "last_trade_time": "2026-08-27T09:52:09", "percent_change": 0.0, "prev_day_close": 154.424995422363}, {"option": "SPY271217P00670000", "bid": 24.5, "bid_size": 140.0, "ask": 24.64, "ask_size": 140.0, "iv": 0.2233, "open_interest": 1287.0, "volume": 11.0, "delta": -0.2068, "gamma": 0.0016, "vega": 2.4722, "theta": -0.0579, "rho": -1.9199, "theo": 24.5305, "change": 0.125, "open": 24.53, "high": 24.77, "low": 23.86, "tick": "up", "last_trade_price": 24.77, "last_trade_time": "2026-08-28T14:50:59", "percent_change": 0.5072, "prev_day_close": 24.6450004577637}, {"option": "SPY271217C00675000", "bid": 148.09, "bid_size": 348.0, "ask": 151.97, "ask_size": 348.0, "iv": 0.2172, "open_interest": 1945.0, "volume": 1.0, "delta": 0.8054, "gamma": 0.0015, "vega": 2.4462, "theta": -0.0373, "rho": 5.9778, "theo": 150.966, "change": 1.35, "open": 151.87, "high": 151.87, "low": 151.87, "tick": "up", "last_trade_price": 151.87, "last_trade_time": "2026-08-28T09:53:48", "percent_change": 0.896893, "prev_day_close": 150.519996643066}, {"option": "SPY271217P00675000", "bid": 25.37, "bid_size": 139.0, "ask": 25.51, "ask_size": 139.0, "iv": 0.2212, "open_interest": 361.0, "volume": 1.0, "delta": -0.2142, "gamma": 0.0016, "vega": 2.5241, "theta": -0.0587, "rho": -1.9758, "theo": 25.3961, "change": -0.705, "open": 24.81, "high": 24.81, "low": 24.81, "tick": "down", "last_trade_price": 24.81, "last_trade_time": "2026-08-28T10:50:27", "percent_change": -2.76308, "prev_day_close": 25.5149993896484}, {"option": "SPY271217C00680000", "bid": 144.22, "bid_size": 354.0, "ask": 148.1, "ask_size": 354.0, "iv": 0.2153, "open_interest": 1139.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0015, "vega": 2.486, "theta": -0.0384, "rho": 5.9692, "theo": 147.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.55, "last_trade_time": "2026-08-24T12:29:03", "percent_change": 0.0, "prev_day_close": 146.639999389648}, {"option": "SPY271217P00680000", "bid": 26.27, "bid_size": 75.0, "ask": 26.41, "ask_size": 139.0, "iv": 0.2192, "open_interest": 2332.0, "volume": 8.0, "delta": -0.2219, "gamma": 0.0017, "vega": 2.5705, "theta": -0.0594, "rho": -2.0352, "theo": 26.2944, "change": -0.545, "open": 26.33, "high": 26.33, "low": 25.64, "tick": "up", "last_trade_price": 25.88, "last_trade_time": "2026-08-28T11:42:14", "percent_change": -2.06244, "prev_day_close": 26.4250001907349}, {"option": "SPY271217C00685000", "bid": 140.38, "bid_size": 360.0, "ask": 144.26, "ask_size": 360.0, "iv": 0.2134, "open_interest": 2186.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0016, "vega": 2.5216, "theta": -0.0395, "rho": 5.9647, "theo": 143.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.65, "last_trade_time": "2026-08-26T15:44:59", "percent_change": 0.0, "prev_day_close": 142.794998168945}, {"option": "SPY271217P00685000", "bid": 27.19, "bid_size": 138.0, "ask": 27.34, "ask_size": 74.0, "iv": 0.2171, "open_interest": 1120.0, "volume": 1.0, "delta": -0.2298, "gamma": 0.0017, "vega": 2.6165, "theta": -0.0602, "rho": -2.0893, "theo": 27.2205, "change": -0.82, "open": 26.53, "high": 26.53, "low": 26.53, "tick": "down", "last_trade_price": 26.53, "last_trade_time": "2026-08-28T11:06:52", "percent_change": -2.99817, "prev_day_close": 27.3500003814697}, {"option": "SPY271217C00690000", "bid": 136.57, "bid_size": 377.0, "ask": 140.45, "ask_size": 377.0, "iv": 0.2116, "open_interest": 1109.0, "volume": 1.0, "delta": 0.7846, "gamma": 0.0016, "vega": 2.5524, "theta": -0.0405, "rho": 5.9663, "theo": 139.3516, "change": -0.375, "open": 138.7, "high": 138.7, "low": 138.7, "tick": "up", "last_trade_price": 138.7, "last_trade_time": "2026-08-28T15:47:30", "percent_change": -0.269636, "prev_day_close": 139.074996948242}, {"option": "SPY271217P00690000", "bid": 28.16, "bid_size": 138.0, "ask": 28.31, "ask_size": 138.0, "iv": 0.2151, "open_interest": 6701.0, "volume": 6.0, "delta": -0.238, "gamma": 0.0018, "vega": 2.6632, "theta": -0.0609, "rho": -2.1428, "theo": 28.1786, "change": -0.085, "open": 27.93, "high": 28.24, "low": 27.93, "tick": "no_change", "last_trade_price": 28.24, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.300088, "prev_day_close": 28.3249998092651}, {"option": "SPY271217C00695000", "bid": 132.78, "bid_size": 373.0, "ask": 136.66, "ask_size": 373.0, "iv": 0.2098, "open_interest": 583.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0016, "vega": 2.628, "theta": -0.0416, "rho": 5.9756, "theo": 135.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.02, "last_trade_time": "2026-08-27T09:55:54", "percent_change": 0.0, "prev_day_close": 135.319999694824}, {"option": "SPY271217P00695000", "bid": 29.15, "bid_size": 136.0, "ask": 29.31, "ask_size": 136.0, "iv": 0.2131, "open_interest": 1886.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0018, "vega": 2.7097, "theta": -0.0617, "rho": -2.202, "theo": 29.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-08-27T14:28:42", "percent_change": 0.0, "prev_day_close": 29.3199996948242}, {"option": "SPY271217C00700000", "bid": 129.03, "bid_size": 380.0, "ask": 132.91, "ask_size": 380.0, "iv": 0.208, "open_interest": 5437.0, "volume": 7.0, "delta": 0.7697, "gamma": 0.0017, "vega": 2.6937, "theta": -0.0426, "rho": 5.8653, "theo": 131.7216, "change": 1.455, "open": 134.76, "high": 135.42, "low": 132.87, "tick": "down", "last_trade_price": 132.87, "last_trade_time": "2026-08-28T12:03:58", "percent_change": 1.10718, "prev_day_close": 131.415000915527}, {"option": "SPY271217P00700000", "bid": 30.18, "bid_size": 136.0, "ask": 30.34, "ask_size": 136.0, "iv": 0.2111, "open_interest": 3741.0, "volume": 16.0, "delta": -0.2553, "gamma": 0.0019, "vega": 2.7558, "theta": -0.0624, "rho": -2.2656, "theo": 30.1916, "change": -0.05, "open": 30.05, "high": 30.71, "low": 29.58, "tick": "no_change", "last_trade_price": 30.31, "last_trade_time": "2026-08-28T14:13:16", "percent_change": -0.164689, "prev_day_close": 30.3599996566772}, {"option": "SPY271217C00705000", "bid": 125.31, "bid_size": 386.0, "ask": 129.19, "ask_size": 386.0, "iv": 0.2062, "open_interest": 390.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0017, "vega": 2.7389, "theta": -0.0436, "rho": 5.8379, "theo": 127.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.65, "last_trade_time": "2026-08-25T15:24:29", "percent_change": 0.0, "prev_day_close": 127.695003509521}, {"option": "SPY271217P00705000", "bid": 31.25, "bid_size": 135.0, "ask": 31.41, "ask_size": 135.0, "iv": 0.2091, "open_interest": 1195.0, "volume": 1.0, "delta": -0.2643, "gamma": 0.002, "vega": 2.8071, "theta": -0.0631, "rho": -2.3233, "theo": 31.2517, "change": -0.93, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-28T11:06:52", "percent_change": -2.95896, "prev_day_close": 31.4300003051758}, {"option": "SPY271217C00710000", "bid": 122.0, "bid_size": 1.0, "ask": 125.5, "ask_size": 393.0, "iv": 0.205, "open_interest": 647.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0018, "vega": 2.7825, "theta": -0.0445, "rho": 5.8094, "theo": 124.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-08-26T12:43:45", "percent_change": 0.0, "prev_day_close": 123.980003356934}, {"option": "SPY271217P00710000", "bid": 32.35, "bid_size": 135.0, "ask": 32.52, "ask_size": 135.0, "iv": 0.2071, "open_interest": 1087.0, "volume": 69.0, "delta": -0.2737, "gamma": 0.002, "vega": 2.8561, "theta": -0.0638, "rho": -2.3937, "theo": 32.3563, "change": -0.285, "open": 32.25, "high": 32.25, "low": 32.25, "tick": "no_change", "last_trade_price": 32.25, "last_trade_time": "2026-08-28T11:51:47", "percent_change": -0.875979, "prev_day_close": 32.5349998474121}, {"option": "SPY271217C00715000", "bid": 118.61, "bid_size": 1.0, "ask": 121.84, "ask_size": 400.0, "iv": 0.2036, "open_interest": 1086.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0018, "vega": 2.8234, "theta": -0.0454, "rho": 5.7818, "theo": 120.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.46, "last_trade_time": "2026-08-25T15:11:58", "percent_change": 0.0, "prev_day_close": 120.314998626709}, {"option": "SPY271217P00715000", "bid": 33.49, "bid_size": 134.0, "ask": 33.66, "ask_size": 72.0, "iv": 0.2051, "open_interest": 691.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0021, "vega": 2.8981, "theta": -0.0644, "rho": -2.4506, "theo": 33.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.12, "last_trade_time": "2026-08-21T09:56:56", "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "SPY271217C00720000", "bid": 114.33, "bid_size": 407.0, "ask": 118.21, "ask_size": 407.0, "iv": 0.2005, "open_interest": 2614.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0019, "vega": 2.8603, "theta": -0.0463, "rho": 5.758, "theo": 116.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-08-27T12:39:49", "percent_change": 0.0, "prev_day_close": 116.809997558594}, {"option": "SPY271217P00720000", "bid": 34.67, "bid_size": 134.0, "ask": 34.85, "ask_size": 72.0, "iv": 0.2031, "open_interest": 3105.0, "volume": 4.0, "delta": -0.2935, "gamma": 0.0021, "vega": 2.9407, "theta": -0.0651, "rho": -2.5022, "theo": 34.6909, "change": -0.03, "open": 35.0, "high": 35.0, "low": 34.79, "tick": "no_change", "last_trade_price": 34.84, "last_trade_time": "2026-08-28T15:48:27", "percent_change": -0.0860362, "prev_day_close": 34.8700008392334}, {"option": "SPY271217C00725000", "bid": 110.74, "bid_size": 415.0, "ask": 114.62, "ask_size": 415.0, "iv": 0.1987, "open_interest": 1584.0, "volume": 3.0, "delta": 0.7284, "gamma": 0.0019, "vega": 2.8924, "theta": -0.0471, "rho": 5.7416, "theo": 113.2931, "change": 2.205, "open": 114.53, "high": 115.57, "low": 114.53, "tick": "down", "last_trade_price": 115.28, "last_trade_time": "2026-08-28T12:39:09", "percent_change": 1.95003, "prev_day_close": 113.075000762939}, {"option": "SPY271217P00725000", "bid": 35.9, "bid_size": 72.0, "ask": 36.08, "ask_size": 133.0, "iv": 0.201, "open_interest": 973.0, "volume": 13.0, "delta": -0.304, "gamma": 0.0022, "vega": 2.981, "theta": -0.0658, "rho": -2.5604, "theo": 35.9231, "change": -0.99, "open": 35.88, "high": 35.88, "low": 34.98, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-08-28T11:38:31", "percent_change": -2.74314, "prev_day_close": 36.0900001525879}, {"option": "SPY271217C00730000", "bid": 107.18, "bid_size": 422.0, "ask": 111.06, "ask_size": 422.0, "iv": 0.1969, "open_interest": 1679.0, "volume": 3.0, "delta": 0.7194, "gamma": 0.002, "vega": 2.9366, "theta": -0.048, "rho": 5.735, "theo": 109.6857, "change": 1.015, "open": 112.0, "high": 113.44, "low": 110.65, "tick": "down", "last_trade_price": 110.65, "last_trade_time": "2026-08-28T12:01:37", "percent_change": 0.925801, "prev_day_close": 109.634998321533}, {"option": "SPY271217P00730000", "bid": 37.16, "bid_size": 133.0, "ask": 37.35, "ask_size": 133.0, "iv": 0.199, "open_interest": 725.0, "volume": 9.0, "delta": -0.3147, "gamma": 0.0023, "vega": 3.0211, "theta": -0.0664, "rho": -2.63, "theo": 37.1944, "change": -0.12, "open": 37.0, "high": 37.24, "low": 37.0, "tick": "up", "last_trade_price": 37.24, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.321201, "prev_day_close": 37.3600006103516}, {"option": "SPY271217C00735000", "bid": 104.41, "bid_size": 1.0, "ask": 107.54, "ask_size": 430.0, "iv": 0.1964, "open_interest": 1913.0, "volume": 2.0, "delta": 0.7102, "gamma": 0.002, "vega": 3.0103, "theta": -0.0487, "rho": 5.6071, "theo": 106.1175, "change": 0.0, "open": 109.72, "high": 109.72, "low": 105.98, "tick": "down", "last_trade_price": 105.98, "last_trade_time": "2026-08-28T13:00:40", "percent_change": 4.31934e-07, "prev_day_close": 105.979999542236}, {"option": "SPY271217P00735000", "bid": 38.48, "bid_size": 72.0, "ask": 38.67, "ask_size": 133.0, "iv": 0.1971, "open_interest": 527.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0024, "vega": 3.0621, "theta": -0.067, "rho": -2.6934, "theo": 38.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.67, "last_trade_time": "2026-08-27T15:58:01", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "SPY271217C00740000", "bid": 100.23, "bid_size": 10.0, "ask": 103.3, "ask_size": 1.0, "iv": 0.1921, "open_interest": 1010.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0021, "vega": 3.0509, "theta": -0.0494, "rho": 5.5604, "theo": 102.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.4, "last_trade_time": "2026-08-27T12:53:55", "percent_change": 0.0, "prev_day_close": 102.485000610352}, {"option": "SPY271217P00740000", "bid": 39.83, "bid_size": 132.0, "ask": 40.03, "ask_size": 71.0, "iv": 0.1951, "open_interest": 436.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0024, "vega": 3.0995, "theta": -0.0676, "rho": -2.757, "theo": 39.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-08-27T09:51:30", "percent_change": 0.0, "prev_day_close": 40.0349998474121}, {"option": "SPY271217C00745000", "bid": 96.74, "bid_size": 447.0, "ask": 100.62, "ask_size": 447.0, "iv": 0.1914, "open_interest": 460.0, "volume": 1.0, "delta": 0.691, "gamma": 0.0021, "vega": 3.0895, "theta": -0.0501, "rho": 5.5123, "theo": 99.1591, "change": 1.53, "open": 100.6, "high": 100.6, "low": 100.6, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-08-28T10:06:32", "percent_change": 1.54436, "prev_day_close": 99.0699996948242}, {"option": "SPY271217P00745000", "bid": 41.24, "bid_size": 130.0, "ask": 41.45, "ask_size": 130.0, "iv": 0.1931, "open_interest": 655.0, "volume": 13.0, "delta": -0.349, "gamma": 0.0025, "vega": 3.1359, "theta": -0.0681, "rho": -2.81, "theo": 41.2957, "change": -0.64, "open": 41.32, "high": 41.32, "low": 40.8, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-08-28T10:35:18", "percent_change": -1.5444, "prev_day_close": 41.4400005340576}, {"option": "SPY271217C00750000", "bid": 93.34, "bid_size": 456.0, "ask": 97.22, "ask_size": 456.0, "iv": 0.1896, "open_interest": 2299.0, "volume": 4.0, "delta": 0.681, "gamma": 0.0022, "vega": 3.1252, "theta": -0.0507, "rho": 5.4656, "theo": 95.7381, "change": 0.11, "open": 96.15, "high": 99.6, "low": 95.43, "tick": "up", "last_trade_price": 95.73, "last_trade_time": "2026-08-28T15:42:03", "percent_change": 0.11504, "prev_day_close": 95.6199989318848}, {"option": "SPY271217P00750000", "bid": 42.7, "bid_size": 129.0, "ask": 42.92, "ask_size": 129.0, "iv": 0.1911, "open_interest": 1474.0, "volume": 19.0, "delta": -0.3616, "gamma": 0.0026, "vega": 3.1658, "theta": -0.0687, "rho": -2.8483, "theo": 42.7999, "change": 0.025, "open": 43.0, "high": 43.43, "low": 42.89, "tick": "down", "last_trade_price": 42.93, "last_trade_time": "2026-08-28T14:09:07", "percent_change": 0.0582667, "prev_day_close": 42.9050006866455}, {"option": "SPY271217C00755000", "bid": 91.0, "bid_size": 1.0, "ask": 93.86, "ask_size": 466.0, "iv": 0.1894, "open_interest": 699.0, "volume": 1.0, "delta": 0.6708, "gamma": 0.0022, "vega": 3.1568, "theta": -0.0513, "rho": 5.4248, "theo": 92.3543, "change": 2.75, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-08-28T10:44:06", "percent_change": 2.98103, "prev_day_close": 92.25}, {"option": "SPY271217P00755000", "bid": 44.22, "bid_size": 128.0, "ask": 44.44, "ask_size": 69.0, "iv": 0.1891, "open_interest": 255.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.0026, "vega": 3.1951, "theta": -0.0693, "rho": -2.9152, "theo": 44.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.57, "last_trade_time": "2026-08-27T12:14:58", "percent_change": 0.0, "prev_day_close": 44.4200000762939}, {"option": "SPY271217C00760000", "bid": 86.67, "bid_size": 475.0, "ask": 90.55, "ask_size": 475.0, "iv": 0.186, "open_interest": 707.0, "volume": 5.0, "delta": 0.6603, "gamma": 0.0023, "vega": 3.1838, "theta": -0.0519, "rho": 5.3944, "theo": 89.0041, "change": -0.505, "open": 93.31, "high": 93.31, "low": 88.5, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-08-28T15:10:25", "percent_change": -0.567385, "prev_day_close": 89.0050010681152}, {"option": "SPY271217P00760000", "bid": 45.8, "bid_size": 127.0, "ask": 46.03, "ask_size": 127.0, "iv": 0.1871, "open_interest": 2234.0, "volume": 4.0, "delta": -0.3878, "gamma": 0.0027, "vega": 3.2231, "theta": -0.0698, "rho": -2.9869, "theo": 45.9413, "change": 0.045, "open": 44.75, "high": 46.31, "low": 44.75, "tick": "down", "last_trade_price": 46.04, "last_trade_time": "2026-08-28T14:47:52", "percent_change": 0.0978349, "prev_day_close": 45.9950008392334}, {"option": "SPY271217C00765000", "bid": 83.41, "bid_size": 485.0, "ask": 87.29, "ask_size": 485.0, "iv": 0.1843, "open_interest": 616.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0023, "vega": 3.2268, "theta": -0.0524, "rho": 5.3778, "theo": 85.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.0, "last_trade_time": "2026-08-27T10:59:54", "percent_change": 0.0, "prev_day_close": 85.6949996948242}, {"option": "SPY271217P00765000", "bid": 47.44, "bid_size": 68.0, "ask": 47.68, "ask_size": 126.0, "iv": 0.1852, "open_interest": 2645.0, "volume": 1.0, "delta": -0.4015, "gamma": 0.0028, "vega": 3.247, "theta": -0.0703, "rho": -3.0428, "theo": 47.595, "change": 0.085, "open": 47.72, "high": 47.72, "low": 47.72, "tick": "down", "last_trade_price": 47.72, "last_trade_time": "2026-08-28T14:47:52", "percent_change": 0.17844, "prev_day_close": 47.6350002288818}, {"option": "SPY271217C00770000", "bid": 80.2, "bid_size": 496.0, "ask": 84.08, "ask_size": 496.0, "iv": 0.1825, "open_interest": 1129.0, "volume": 9.0, "delta": 0.6386, "gamma": 0.0024, "vega": 3.274, "theta": -0.0528, "rho": 5.2049, "theo": 82.4362, "change": -0.57, "open": 83.4, "high": 83.4, "low": 81.86, "tick": "down", "last_trade_price": 81.86, "last_trade_time": "2026-08-28T15:22:44", "percent_change": -0.691496, "prev_day_close": 82.4300003051758}, {"option": "SPY271217P00770000", "bid": 49.14, "bid_size": 126.0, "ask": 49.39, "ask_size": 126.0, "iv": 0.1832, "open_interest": 345.0, "volume": 27.0, "delta": -0.4154, "gamma": 0.0029, "vega": 3.2676, "theta": -0.0707, "rho": -3.0958, "theo": 49.2969, "change": -1.355, "open": 49.52, "high": 49.52, "low": 47.92, "tick": "down", "last_trade_price": 47.98, "last_trade_time": "2026-08-28T11:38:57", "percent_change": -2.74653, "prev_day_close": 49.3350009918213}, {"option": "SPY271217C00775000", "bid": 77.04, "bid_size": 507.0, "ask": 80.92, "ask_size": 507.0, "iv": 0.1807, "open_interest": 1903.0, "volume": 3.0, "delta": 0.6273, "gamma": 0.0024, "vega": 3.3038, "theta": -0.0532, "rho": 5.1372, "theo": 79.2545, "change": -1.735, "open": 79.62, "high": 79.62, "low": 77.52, "tick": "down", "last_trade_price": 77.52, "last_trade_time": "2026-08-28T14:48:27", "percent_change": -2.18914, "prev_day_close": 79.2550010681152}, {"option": "SPY271217P00775000", "bid": 50.92, "bid_size": 124.0, "ask": 51.18, "ask_size": 124.0, "iv": 0.1813, "open_interest": 1199.0, "volume": 5.0, "delta": -0.4301, "gamma": 0.003, "vega": 3.2777, "theta": -0.0711, "rho": -3.1026, "theo": 51.1032, "change": -1.395, "open": 51.34, "high": 51.34, "low": 49.71, "tick": "down", "last_trade_price": 49.71, "last_trade_time": "2026-08-28T11:38:57", "percent_change": -2.72967, "prev_day_close": 51.1049995422363}, {"option": "SPY271217C00780000", "bid": 73.94, "bid_size": 519.0, "ask": 77.82, "ask_size": 519.0, "iv": 0.179, "open_interest": 2593.0, "volume": 3.0, "delta": 0.6158, "gamma": 0.0025, "vega": 3.3307, "theta": -0.0535, "rho": 5.0699, "theo": 76.1226, "change": -2.075, "open": 76.7, "high": 76.7, "low": 74.07, "tick": "down", "last_trade_price": 74.07, "last_trade_time": "2026-08-28T14:49:28", "percent_change": -2.72506, "prev_day_close": 76.1450004577637}, {"option": "SPY271217P00780000", "bid": 52.77, "bid_size": 123.0, "ask": 53.04, "ask_size": 123.0, "iv": 0.1794, "open_interest": 662.0, "volume": 2.0, "delta": -0.4455, "gamma": 0.0031, "vega": 3.2849, "theta": -0.0716, "rho": -3.1512, "theo": 52.9946, "change": -0.12, "open": 53.3, "high": 53.3, "low": 52.82, "tick": "down", "last_trade_price": 52.82, "last_trade_time": "2026-08-28T15:43:34", "percent_change": -0.226673, "prev_day_close": 52.9400005340576}, {"option": "SPY271217C00785000", "bid": 70.89, "bid_size": 531.0, "ask": 74.77, "ask_size": 531.0, "iv": 0.1773, "open_interest": 937.0, "volume": 5.0, "delta": 0.604, "gamma": 0.0025, "vega": 3.3542, "theta": -0.0538, "rho": 5.0083, "theo": 73.0396, "change": 1.895, "open": 75.03, "high": 75.03, "low": 75.03, "tick": "up", "last_trade_price": 75.03, "last_trade_time": "2026-08-28T10:00:19", "percent_change": 2.5911, "prev_day_close": 73.1350021362305}, {"option": "SPY271217P00785000", "bid": 54.7, "bid_size": 123.0, "ask": 54.97, "ask_size": 66.0, "iv": 0.1775, "open_interest": 245.0, "volume": 1.0, "delta": -0.4616, "gamma": 0.0032, "vega": 3.2964, "theta": -0.0721, "rho": -3.2128, "theo": 54.9752, "change": 0.3, "open": 55.16, "high": 55.16, "low": 55.16, "tick": "up", "last_trade_price": 55.16, "last_trade_time": "2026-08-28T14:57:46", "percent_change": 0.546849, "prev_day_close": 54.8599987030029}, {"option": "SPY271217C00790000", "bid": 67.9, "bid_size": 10.0, "ask": 71.78, "ask_size": 10.0, "iv": 0.1756, "open_interest": 2422.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0026, "vega": 3.374, "theta": -0.054, "rho": 4.9588, "theo": 70.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-08-27T12:25:41", "percent_change": 0.0, "prev_day_close": 70.6700019836426}, {"option": "SPY271217P00790000", "bid": 56.71, "bid_size": 66.0, "ask": 56.99, "ask_size": 122.0, "iv": 0.1757, "open_interest": 136.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.0033, "vega": 3.3043, "theta": -0.0726, "rho": -3.2672, "theo": 56.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.31, "last_trade_time": "2026-08-24T10:38:41", "percent_change": 0.0, "prev_day_close": 56.8449993133545}, {"option": "SPY271217C00795000", "bid": 64.96, "bid_size": 11.0, "ask": 68.84, "ask_size": 11.0, "iv": 0.174, "open_interest": 1889.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0026, "vega": 3.3902, "theta": -0.0542, "rho": 4.9266, "theo": 67.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.13, "last_trade_time": "2026-08-25T14:43:18", "percent_change": 0.0, "prev_day_close": 67.7299995422363}, {"option": "SPY271217P00795000", "bid": 58.8, "bid_size": 122.0, "ask": 59.09, "ask_size": 122.0, "iv": 0.1738, "open_interest": 417.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0034, "vega": 3.296, "theta": -0.073, "rho": -3.2876, "theo": 59.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.03, "last_trade_time": "2026-08-27T13:54:11", "percent_change": 0.0, "prev_day_close": 58.9300003051758}, {"option": "SPY271217C00800000", "bid": 63.08, "bid_size": 10.0, "ask": 65.4, "ask_size": 18.0, "iv": 0.173, "open_interest": 4785.0, "volume": 12.0, "delta": 0.5671, "gamma": 0.0026, "vega": 3.4223, "theta": -0.0543, "rho": 4.7351, "theo": 64.087, "change": -0.995, "open": 64.3, "high": 64.3, "low": 64.09, "tick": "down", "last_trade_price": 64.09, "last_trade_time": "2026-08-28T14:33:23", "percent_change": -1.52877, "prev_day_close": 65.0849990844726}, {"option": "SPY271217P00800000", "bid": 60.98, "bid_size": 121.0, "ask": 61.27, "ask_size": 65.0, "iv": 0.172, "open_interest": 731.0, "volume": 6.0, "delta": -0.5124, "gamma": 0.0035, "vega": 3.2658, "theta": -0.0734, "rho": -3.24, "theo": 61.3211, "change": 0.405, "open": 61.49, "high": 61.49, "low": 61.49, "tick": "up", "last_trade_price": 61.49, "last_trade_time": "2026-08-28T14:33:23", "percent_change": 0.663012, "prev_day_close": 61.0849990844726}, {"option": "SPY271217C00805000", "bid": 61.09, "bid_size": 63.0, "ask": 61.24, "ask_size": 116.0, "iv": 0.1706, "open_interest": 638.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0027, "vega": 3.437, "theta": -0.0543, "rho": 4.6486, "theo": 61.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.37, "last_trade_time": "2026-08-27T13:54:11", "percent_change": 0.0, "prev_day_close": 62.1350002288818}, {"option": "SPY271217P00805000", "bid": 63.25, "bid_size": 121.0, "ask": 63.55, "ask_size": 65.0, "iv": 0.1701, "open_interest": 3122.0, "volume": 9.0, "delta": -0.5306, "gamma": 0.0036, "vega": 3.2396, "theta": -0.074, "rho": -3.2509, "theo": 63.6221, "change": 0.54, "open": 63.86, "high": 63.86, "low": 63.86, "tick": "down", "last_trade_price": 63.86, "last_trade_time": "2026-08-28T12:24:18", "percent_change": 0.852812, "prev_day_close": 63.3199996948242}, {"option": "SPY271217C00810000", "bid": 58.33, "bid_size": 118.0, "ask": 58.49, "ask_size": 118.0, "iv": 0.1689, "open_interest": 710.0, "volume": 3.0, "delta": 0.5414, "gamma": 0.0027, "vega": 3.4486, "theta": -0.0542, "rho": 4.564, "theo": 58.4812, "change": -0.74, "open": 58.62, "high": 58.63, "low": 58.62, "tick": "up", "last_trade_price": 58.63, "last_trade_time": "2026-08-28T13:55:29", "percent_change": -1.24642, "prev_day_close": 59.3700008392334}, {"option": "SPY271217P00810000", "bid": 65.62, "bid_size": 121.0, "ask": 65.93, "ask_size": 121.0, "iv": 0.1682, "open_interest": 657.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0037, "vega": 3.2218, "theta": -0.0746, "rho": -3.3052, "theo": 66.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.75, "last_trade_time": "2026-08-27T10:10:32", "percent_change": 0.0, "prev_day_close": 65.6650009155274}, {"option": "SPY271217C00815000", "bid": 55.65, "bid_size": 120.0, "ask": 55.8, "ask_size": 120.0, "iv": 0.1674, "open_interest": 804.0, "volume": 3.0, "delta": 0.5282, "gamma": 0.0028, "vega": 3.4573, "theta": -0.0541, "rho": 4.4883, "theo": 55.7702, "change": -0.74, "open": 55.94, "high": 55.94, "low": 55.94, "tick": "no_change", "last_trade_price": 55.94, "last_trade_time": "2026-08-28T13:55:29", "percent_change": -1.30558, "prev_day_close": 56.6800003051758}, {"option": "SPY271217P00815000", "bid": 68.09, "bid_size": 121.0, "ask": 68.4, "ask_size": 121.0, "iv": 0.1665, "open_interest": 738.0, "volume": 16.0, "delta": -0.5695, "gamma": 0.0038, "vega": 3.2062, "theta": -0.0753, "rho": -3.3203, "theo": 68.5537, "change": 0.435, "open": 66.31, "high": 68.82, "low": 66.31, "tick": "up", "last_trade_price": 68.54, "last_trade_time": "2026-08-28T14:34:06", "percent_change": 0.63872, "prev_day_close": 68.1049995422363}, {"option": "SPY271217C00820000", "bid": 53.02, "bid_size": 120.0, "ask": 53.17, "ask_size": 120.0, "iv": 0.1658, "open_interest": 882.0, "volume": 4.0, "delta": 0.5148, "gamma": 0.0028, "vega": 3.464, "theta": -0.054, "rho": 4.4297, "theo": 53.1143, "change": -0.715, "open": 53.45, "high": 53.45, "low": 53.32, "tick": "down", "last_trade_price": 53.32, "last_trade_time": "2026-08-28T13:55:28", "percent_change": -1.32322, "prev_day_close": 54.0349998474121}, {"option": "SPY271217P00820000", "bid": 70.66, "bid_size": 121.0, "ask": 70.98, "ask_size": 121.0, "iv": 0.1648, "open_interest": 2315.0, "volume": 4511.0, "delta": -0.5897, "gamma": 0.0039, "vega": 3.1517, "theta": -0.0761, "rho": -3.2266, "theo": 71.161, "change": -0.11, "open": 70.12, "high": 71.13, "low": 69.97, "tick": "down", "last_trade_price": 70.53, "last_trade_time": "2026-08-28T16:14:43", "percent_change": -0.155718, "prev_day_close": 70.6399993896484}, {"option": "SPY271217C00825000", "bid": 50.48, "bid_size": 65.0, "ask": 50.63, "ask_size": 121.0, "iv": 0.1644, "open_interest": 1323.0, "volume": 21.0, "delta": 0.5012, "gamma": 0.0028, "vega": 3.4632, "theta": -0.0538, "rho": 4.3219, "theo": 50.5119, "change": -0.635, "open": 52.0, "high": 54.0, "low": 50.67, "tick": "no_change", "last_trade_price": 50.85, "last_trade_time": "2026-08-28T15:56:22", "percent_change": -1.23337, "prev_day_close": 51.4850006103516}, {"option": "SPY271217P00825000", "bid": 73.34, "bid_size": 120.0, "ask": 73.66, "ask_size": 65.0, "iv": 0.1629, "open_interest": 1826.0, "volume": 4.0, "delta": -0.6109, "gamma": 0.004, "vega": 3.0527, "theta": -0.0767, "rho": -3.1463, "theo": 73.924, "change": -0.215, "open": 72.73, "high": 73.17, "low": 72.73, "tick": "down", "last_trade_price": 73.07, "last_trade_time": "2026-08-28T15:44:42", "percent_change": -0.293375, "prev_day_close": 73.2849998474121}, {"option": "SPY271217C00830000", "bid": 48.0, "bid_size": 121.0, "ask": 48.15, "ask_size": 65.0, "iv": 0.1629, "open_interest": 2525.0, "volume": 4.0, "delta": 0.4875, "gamma": 0.0028, "vega": 3.4607, "theta": -0.0535, "rho": 4.1573, "theo": 48.0312, "change": -0.695, "open": 50.1, "high": 50.1, "low": 48.3, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-08-28T13:55:29", "percent_change": -1.41851, "prev_day_close": 48.9949989318848}, {"option": "SPY271217P00830000", "bid": 76.14, "bid_size": 120.0, "ask": 76.47, "ask_size": 120.0, "iv": 0.161, "open_interest": 3789.0, "volume": 2.0, "delta": -0.6333, "gamma": 0.0042, "vega": 2.9679, "theta": -0.0778, "rho": -3.1098, "theo": 76.8216, "change": -2.26, "open": 73.69, "high": 73.77, "low": 73.69, "tick": "up", "last_trade_price": 73.77, "last_trade_time": "2026-08-28T11:06:30", "percent_change": -2.97251, "prev_day_close": 76.0299987792969}, {"option": "SPY271217C00835000", "bid": 45.59, "bid_size": 121.0, "ask": 45.74, "ask_size": 121.0, "iv": 0.1614, "open_interest": 807.0, "volume": 3.0, "delta": 0.4737, "gamma": 0.0029, "vega": 3.4548, "theta": -0.0531, "rho": 4.0571, "theo": 45.6247, "change": -0.685, "open": 45.88, "high": 45.88, "low": 45.88, "tick": "no_change", "last_trade_price": 45.88, "last_trade_time": "2026-08-28T13:55:28", "percent_change": -1.47106, "prev_day_close": 46.564998626709}, {"option": "SPY271217P00835000", "bid": 79.06, "bid_size": 117.0, "ask": 79.39, "ask_size": 117.0, "iv": 0.1593, "open_interest": 719.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0043, "vega": 2.9208, "theta": -0.0786, "rho": -3.152, "theo": 79.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.26, "last_trade_time": "2026-08-24T09:43:57", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SPY271217C00840000", "bid": 43.27, "bid_size": 122.0, "ask": 43.42, "ask_size": 122.0, "iv": 0.16, "open_interest": 547.0, "volume": 5.0, "delta": 0.4598, "gamma": 0.0029, "vega": 3.4464, "theta": -0.0527, "rho": 3.9643, "theo": 43.2911, "change": -0.665, "open": 45.02, "high": 45.24, "low": 43.56, "tick": "no_change", "last_trade_price": 43.57, "last_trade_time": "2026-08-28T13:55:29", "percent_change": -1.50334, "prev_day_close": 44.2350006103516}, {"option": "SPY271217P00840000", "bid": 80.3, "bid_size": 10.0, "ask": 84.18, "ask_size": 10.0, "iv": 0.1574, "open_interest": 1022.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0044, "vega": 2.8555, "theta": -0.0797, "rho": -3.0528, "theo": 82.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.52, "last_trade_time": "2026-08-26T15:20:29", "percent_change": 0.0, "prev_day_close": 81.935001373291}, {"option": "SPY271217C00845000", "bid": 41.02, "bid_size": 66.0, "ask": 41.16, "ask_size": 123.0, "iv": 0.1586, "open_interest": 524.0, "volume": 2.0, "delta": 0.4458, "gamma": 0.0029, "vega": 3.4377, "theta": -0.0522, "rho": 3.8885, "theo": 41.0249, "change": 0.995, "open": 42.75, "high": 42.96, "low": 42.75, "tick": "up", "last_trade_price": 42.96, "last_trade_time": "2026-08-28T10:22:31", "percent_change": 2.37102, "prev_day_close": 41.9650001525879}, {"option": "SPY271217P00845000", "bid": 83.0, "bid_size": 20.0, "ask": 87.97, "ask_size": 2.0, "iv": 0.1558, "open_interest": 963.0, "volume": 16.0, "delta": -0.7024, "gamma": 0.0045, "vega": 2.7095, "theta": -0.08, "rho": -2.8366, "theo": 86.1633, "change": 0.255, "open": 84.38, "high": 86.03, "low": 84.31, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-08-28T15:58:30", "percent_change": 0.299843, "prev_day_close": 85.0449981689453}, {"option": "SPY271217C00850000", "bid": 38.84, "bid_size": 124.0, "ask": 38.99, "ask_size": 124.0, "iv": 0.1574, "open_interest": 2499.0, "volume": 11.0, "delta": 0.4316, "gamma": 0.0029, "vega": 3.431, "theta": -0.0517, "rho": 3.8372, "theo": 38.816, "change": -0.765, "open": 40.73, "high": 40.74, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-08-28T13:39:55", "percent_change": -1.9238, "prev_day_close": 39.7649993896484}, {"option": "SPY271217P00850000", "bid": 86.31, "bid_size": 2.0, "ask": 91.0, "ask_size": 20.0, "iv": 0.1531, "open_interest": 5891.0, "volume": 4511.0, "delta": -0.7268, "gamma": 0.0045, "vega": 2.5291, "theta": -0.08, "rho": -2.6127, "theo": 89.6088, "change": 0.2, "open": 87.71, "high": 89.01, "low": 87.49, "tick": "down", "last_trade_price": 88.52, "last_trade_time": "2026-08-28T16:14:43", "percent_change": 0.22645, "prev_day_close": 88.3199996948242}, {"option": "SPY271217C00855000", "bid": 36.75, "bid_size": 127.0, "ask": 36.89, "ask_size": 127.0, "iv": 0.1561, "open_interest": 512.0, "volume": 2.0, "delta": 0.4176, "gamma": 0.0029, "vega": 3.3867, "theta": -0.0511, "rho": 3.6127, "theo": 36.7269, "change": 2.005, "open": 38.01, "high": 39.66, "low": 38.01, "tick": "up", "last_trade_price": 39.66, "last_trade_time": "2026-08-28T11:11:39", "percent_change": 5.32466, "prev_day_close": 37.6549987792969}, {"option": "SPY271217P00855000", "bid": 89.79, "bid_size": 2.0, "ask": 94.5, "ask_size": 20.0, "iv": 0.1514, "open_interest": 362.0, "volume": 4.0, "delta": -0.7514, "gamma": 0.0046, "vega": 2.3875, "theta": -0.0796, "rho": -2.6279, "theo": 93.1798, "change": -0.04, "open": 89.44, "high": 92.03, "low": 89.38, "tick": "down", "last_trade_price": 91.71, "last_trade_time": "2026-08-28T15:44:42", "percent_change": -0.0435967, "prev_day_close": 91.75}, {"option": "SPY271217C00860000", "bid": 34.72, "bid_size": 128.0, "ask": 34.86, "ask_size": 128.0, "iv": 0.1548, "open_interest": 481.0, "volume": 1.0, "delta": 0.4036, "gamma": 0.0029, "vega": 3.3609, "theta": -0.0504, "rho": 3.5046, "theo": 34.7254, "change": 2.315, "open": 37.92, "high": 37.92, "low": 37.92, "tick": "up", "last_trade_price": 37.92, "last_trade_time": "2026-08-28T11:05:32", "percent_change": 6.5019, "prev_day_close": 35.6049995422363}, {"option": "SPY271217P00860000", "bid": 93.5, "bid_size": 20.0, "ask": 98.44, "ask_size": 2.0, "iv": 0.1505, "open_interest": 1558.0, "volume": 2.0, "delta": -0.7758, "gamma": 0.0046, "vega": 2.3093, "theta": -0.0785, "rho": -2.4925, "theo": 96.8429, "change": -3.04, "open": 92.43, "high": 92.43, "low": 92.29, "tick": "down", "last_trade_price": 92.29, "last_trade_time": "2026-08-28T11:06:30", "percent_change": -3.18892, "prev_day_close": 95.3299980163574}, {"option": "SPY271217C00865000", "bid": 32.79, "bid_size": 130.0, "ask": 32.93, "ask_size": 130.0, "iv": 0.1536, "open_interest": 487.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0029, "vega": 3.3333, "theta": -0.0497, "rho": 3.4043, "theo": 32.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.38, "last_trade_time": "2026-08-24T15:30:54", "percent_change": 0.0, "prev_day_close": 33.6399993896484}, {"option": "SPY271217P00865000", "bid": 97.25, "bid_size": 2.0, "ask": 102.0, "ask_size": 20.0, "iv": 0.1478, "open_interest": 4262.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0045, "vega": 2.1454, "theta": -0.0762, "rho": -2.2814, "theo": 100.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-27T10:48:36", "percent_change": 0.0, "prev_day_close": 99.125}, {"option": "SPY271217C00870000", "bid": 30.93, "bid_size": 72.0, "ask": 31.06, "ask_size": 134.0, "iv": 0.1525, "open_interest": 1094.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0029, "vega": 3.3072, "theta": -0.0489, "rho": 3.3218, "theo": 30.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.84, "last_trade_time": "2026-08-25T10:59:19", "percent_change": 0.0, "prev_day_close": 31.7599992752075}, {"option": "SPY271217P00870000", "bid": 101.25, "bid_size": 2.0, "ask": 106.0, "ask_size": 20.0, "iv": 0.1458, "open_interest": 27.0, "volume": 1.0, "delta": -0.8229, "gamma": 0.0044, "vega": 1.9132, "theta": -0.0722, "rho": -1.8974, "theo": 104.6648, "change": -2.37, "open": 100.02, "high": 100.02, "low": 100.02, "tick": "down", "last_trade_price": 100.02, "last_trade_time": "2026-08-28T11:34:26", "percent_change": -2.31468, "prev_day_close": 102.389999389648}, {"option": "SPY271217C00875000", "bid": 29.14, "bid_size": 136.0, "ask": 29.27, "ask_size": 136.0, "iv": 0.1514, "open_interest": 2077.0, "volume": 1.0, "delta": 0.3617, "gamma": 0.0029, "vega": 3.2863, "theta": -0.0482, "rho": 3.265, "theo": 29.1496, "change": 2.125, "open": 32.07, "high": 32.07, "low": 32.07, "tick": "up", "last_trade_price": 32.07, "last_trade_time": "2026-08-28T11:31:14", "percent_change": 7.09634, "prev_day_close": 29.9449996948242}, {"option": "SPY271217P00875000", "bid": 105.5, "bid_size": 20.0, "ask": 110.4, "ask_size": 2.0, "iv": 0.1455, "open_interest": 13.0, "volume": 1.0, "delta": -0.8456, "gamma": 0.0042, "vega": 1.6782, "theta": -0.0668, "rho": -1.8913, "theo": 108.8264, "change": -2.61, "open": 103.99, "high": 103.99, "low": 103.99, "tick": "down", "last_trade_price": 103.99, "last_trade_time": "2026-08-28T11:34:26", "percent_change": -2.44841, "prev_day_close": 106.600002288818}, {"option": "SPY271217C00880000", "bid": 27.44, "bid_size": 140.0, "ask": 27.57, "ask_size": 140.0, "iv": 0.1504, "open_interest": 1995.0, "volume": 1.0, "delta": 0.348, "gamma": 0.0028, "vega": 3.2116, "theta": -0.0473, "rho": 3.0473, "theo": 27.4668, "change": 0.845, "open": 29.07, "high": 29.07, "low": 29.07, "tick": "up", "last_trade_price": 29.07, "last_trade_time": "2026-08-28T09:45:17", "percent_change": 2.9938, "prev_day_close": 28.2250003814697}, {"option": "SPY271217P00880000", "bid": 109.76, "bid_size": 2.0, "ask": 114.5, "ask_size": 20.0, "iv": 0.1432, "open_interest": 2.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.004, "vega": 1.5494, "theta": -0.0611, "rho": -1.71, "theo": 113.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.57, "last_trade_time": "2026-08-12T15:33:16", "percent_change": 0.0, "prev_day_close": 111.305000305176}, {"option": "SPY271217C00885000", "bid": 25.81, "bid_size": 77.0, "ask": 25.93, "ask_size": 142.0, "iv": 0.1493, "open_interest": 926.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0028, "vega": 3.1673, "theta": -0.0464, "rho": 2.9393, "theo": 25.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-08-21T15:42:21", "percent_change": 0.0, "prev_day_close": 26.5550003051758}, {"option": "SPY271217P00885000", "bid": 114.23, "bid_size": 2.0, "ask": 119.0, "ask_size": 20.0, "iv": 0.1417, "open_interest": 1.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0039, "vega": 1.418, "theta": -0.0539, "rho": -1.5645, "theo": 117.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.59, "last_trade_time": "2026-08-18T09:44:51", "percent_change": 0.0, "prev_day_close": 115.665000915527}, {"option": "SPY271217C00890000", "bid": 24.26, "bid_size": 147.0, "ask": 24.39, "ask_size": 147.0, "iv": 0.1484, "open_interest": 926.0, "volume": 8.0, "delta": 0.3213, "gamma": 0.0028, "vega": 3.1222, "theta": -0.0454, "rho": 2.8403, "theo": 24.3362, "change": 1.815, "open": 26.71, "high": 26.8, "low": 26.65, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-08-28T11:22:57", "percent_change": 7.26436, "prev_day_close": 24.9850006103516}, {"option": "SPY271217P00890000", "bid": 119.0, "bid_size": 20.0, "ask": 123.88, "ask_size": 2.0, "iv": 0.1433, "open_interest": 2.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0039, "vega": 1.2156, "theta": -0.0463, "rho": -1.2201, "theo": 121.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.41, "last_trade_time": "2026-08-12T12:19:24", "percent_change": 0.0, "prev_day_close": 120.279998779297}, {"option": "SPY271217C00895000", "bid": 22.79, "bid_size": 81.0, "ask": 22.9, "ask_size": 81.0, "iv": 0.1474, "open_interest": 1499.0, "volume": 1.0, "delta": 0.3081, "gamma": 0.0028, "vega": 3.0806, "theta": -0.0445, "rho": 2.7599, "theo": 22.8683, "change": 0.725, "open": 24.21, "high": 24.21, "low": 24.21, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-08-28T09:49:45", "percent_change": 3.08707, "prev_day_close": 23.4850006103516}, {"option": "SPY271217P00895000", "bid": 123.61, "bid_size": 2.0, "ask": 128.5, "ask_size": 19.0, "iv": 0.1408, "open_interest": 6.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0037, "vega": 0.969, "theta": -0.0368, "rho": -1.1583, "theo": 126.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.87, "last_trade_time": "2026-08-26T12:43:30", "percent_change": 0.0, "prev_day_close": 124.920001983643}, {"option": "SPY271217C00900000", "bid": 21.39, "bid_size": 152.0, "ask": 21.5, "ask_size": 82.0, "iv": 0.1467, "open_interest": 8127.0, "volume": 18.0, "delta": 0.295, "gamma": 0.0027, "vega": 3.0474, "theta": -0.0435, "rho": 2.7052, "theo": 21.4502, "change": -0.48, "open": 22.53, "high": 23.14, "low": 21.33, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-08-28T15:39:46", "percent_change": -2.17687, "prev_day_close": 22.0500001907349}, {"option": "SPY271217P00900000", "bid": 128.5, "bid_size": 20.0, "ask": 133.46, "ask_size": 10.0, "iv": 0.1428, "open_interest": 1.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0034, "vega": 0.7506, "theta": -0.0327, "rho": -0.7368, "theo": 131.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.96, "last_trade_time": "2026-06-29T15:20:40", "percent_change": 0.0, "prev_day_close": 129.610000610352}, {"option": "SPY271217C00905000", "bid": 20.06, "bid_size": 154.0, "ask": 20.18, "ask_size": 154.0, "iv": 0.1459, "open_interest": 1191.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0027, "vega": 2.9536, "theta": -0.0424, "rho": 2.4971, "theo": 20.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-08-25T14:52:11", "percent_change": 0.0, "prev_day_close": 20.7049999237061}, {"option": "SPY271217P00905000", "bid": 133.5, "bid_size": 20.0, "ask": 138.4, "ask_size": 10.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0029, "vega": 0.6024, "theta": -0.0324, "rho": -0.6499, "theo": 135.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.02, "last_trade_time": "2026-08-17T09:41:23", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "SPY271217C00910000", "bid": 18.8, "bid_size": 156.0, "ask": 18.91, "ask_size": 156.0, "iv": 0.1451, "open_interest": 1363.0, "volume": 5.0, "delta": 0.2702, "gamma": 0.0026, "vega": 2.8897, "theta": -0.0414, "rho": 2.3957, "theo": 18.8948, "change": 0.57, "open": 20.13, "high": 20.13, "low": 19.98, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-08-28T10:01:41", "percent_change": 2.93663, "prev_day_close": 19.4100008010864}, {"option": "SPY271217P00910000", "bid": 138.5, "bid_size": 20.0, "ask": 143.4, "ask_size": 10.0, "iv": 0.1493, "open_interest": 2.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0022, "vega": 0.3817, "theta": -0.0429, "rho": 0.0, "theo": 140.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.35, "last_trade_time": "2026-08-26T14:02:34", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "SPY271217C00915000", "bid": 17.62, "bid_size": 158.0, "ask": 17.73, "ask_size": 158.0, "iv": 0.1444, "open_interest": 3101.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0026, "vega": 2.8315, "theta": -0.0403, "rho": 2.3044, "theo": 17.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-08-27T14:28:42", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SPY271217P00915000", "bid": 143.5, "bid_size": 20.0, "ask": 148.39, "ask_size": 10.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0014, "vega": 0.1613, "theta": -0.0525, "rho": 0.0, "theo": 145.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.85, "last_trade_time": "2026-01-28T09:38:54", "percent_change": 0.0, "prev_day_close": 144.48999786377}, {"option": "SPY271217C00920000", "bid": 16.49, "bid_size": 87.0, "ask": 16.59, "ask_size": 160.0, "iv": 0.1437, "open_interest": 560.0, "volume": 4.0, "delta": 0.2462, "gamma": 0.0025, "vega": 2.7784, "theta": -0.0392, "rho": 2.2316, "theo": 16.5744, "change": 0.505, "open": 17.61, "high": 17.62, "low": 17.55, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-28T10:01:41", "percent_change": 2.96275, "prev_day_close": 17.0450000762939}, {"option": "SPY271217P00920000", "bid": 148.5, "bid_size": 20.0, "ask": 153.39, "ask_size": 10.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0008, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 150.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.1, "last_trade_time": "2025-10-29T15:46:33", "percent_change": 0.0, "prev_day_close": 149.470001220703}, {"option": "SPY271217C00925000", "bid": 15.43, "bid_size": 88.0, "ask": 15.53, "ask_size": 163.0, "iv": 0.1431, "open_interest": 874.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0025, "vega": 2.729, "theta": -0.038, "rho": 2.1127, "theo": 15.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.14, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 15.9549999237061}, {"option": "SPY271217P00925000", "bid": 153.5, "bid_size": 20.0, "ask": 158.39, "ask_size": 10.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0003, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 155.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.26, "last_trade_time": "2025-10-28T09:53:31", "percent_change": 0.0, "prev_day_close": 154.520004272461}, {"option": "SPY271217C00930000", "bid": 14.42, "bid_size": 165.0, "ask": 14.53, "ask_size": 165.0, "iv": 0.1425, "open_interest": 563.0, "volume": 8.0, "delta": 0.2234, "gamma": 0.0024, "vega": 2.6342, "theta": -0.0369, "rho": 1.9901, "theo": 14.4868, "change": 1.325, "open": 16.19, "high": 16.25, "low": 15.59, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-28T11:22:57", "percent_change": 8.87772, "prev_day_close": 14.9250001907349}, {"option": "SPY271217P00930000", "bid": 158.5, "bid_size": 20.0, "ask": 163.39, "ask_size": 10.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0698, "rho": 0.0, "theo": 160.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.56, "last_trade_time": "2026-08-05T10:45:08", "percent_change": 0.0, "prev_day_close": 159.455001831055}, {"option": "SPY271217C00935000", "bid": 13.47, "bid_size": 166.0, "ask": 13.57, "ask_size": 166.0, "iv": 0.1419, "open_interest": 601.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0024, "vega": 2.5537, "theta": -0.0357, "rho": 1.8999, "theo": 13.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-08-25T15:50:31", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SPY271217P00935000", "bid": 163.5, "bid_size": 20.0, "ask": 168.39, "ask_size": 10.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0723, "rho": 0.0, "theo": 165.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.63, "last_trade_time": "2026-07-02T15:14:22", "percent_change": 0.0, "prev_day_close": 164.455001831055}, {"option": "SPY271217C00940000", "bid": 12.58, "bid_size": 169.0, "ask": 12.68, "ask_size": 169.0, "iv": 0.1413, "open_interest": 1240.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0023, "vega": 2.4876, "theta": -0.0345, "rho": 1.8198, "theo": 12.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.29, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 13.0349998474121}, {"option": "SPY271217P00940000", "bid": 168.5, "bid_size": 20.0, "ask": 173.39, "ask_size": 10.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0733, "rho": 0.0, "theo": 170.87, "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": 169.455001831055}, {"option": "SPY271217C00945000", "bid": 11.74, "bid_size": 92.0, "ask": 11.83, "ask_size": 171.0, "iv": 0.1408, "open_interest": 354.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0022, "vega": 2.4278, "theta": -0.0334, "rho": 1.7569, "theo": 11.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-08-25T15:43:55", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "SPY271217P00945000", "bid": 173.5, "bid_size": 20.0, "ask": 178.39, "ask_size": 10.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 175.87, "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": 174.455001831055}, {"option": "SPY271217C00950000", "bid": 10.95, "bid_size": 174.0, "ask": 11.04, "ask_size": 174.0, "iv": 0.1404, "open_interest": 1127.0, "volume": 9.0, "delta": 0.1818, "gamma": 0.0022, "vega": 2.3679, "theta": -0.0322, "rho": 1.6265, "theo": 10.9736, "change": -0.36, "open": 12.54, "high": 12.54, "low": 10.99, "tick": "no_change", "last_trade_price": 10.99, "last_trade_time": "2026-08-28T15:38:12", "percent_change": -3.17181, "prev_day_close": 11.3499999046326}, {"option": "SPY271217P00950000", "bid": 178.5, "bid_size": 20.0, "ask": 183.38, "ask_size": 1.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0753, "rho": 0.0, "theo": 180.87, "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": 179.449996948242}, {"option": "SPY271217C00955000", "bid": 10.2, "bid_size": 176.0, "ask": 10.29, "ask_size": 95.0, "iv": 0.1399, "open_interest": 925.0, "volume": 1.0, "delta": 0.1724, "gamma": 0.0021, "vega": 2.2769, "theta": -0.031, "rho": 1.5448, "theo": 10.2294, "change": -0.26, "open": 10.33, "high": 10.33, "low": 10.33, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-08-28T15:55:41", "percent_change": -2.45515, "prev_day_close": 10.5900001525879}, {"option": "SPY271217P00955000", "bid": 183.5, "bid_size": 20.0, "ask": 188.38, "ask_size": 10.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0764, "rho": 0.0, "theo": 185.87, "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": 184.449996948242}, {"option": "SPY271217C00960000", "bid": 9.5, "bid_size": 178.0, "ask": 9.59, "ask_size": 178.0, "iv": 0.1394, "open_interest": 643.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.002, "vega": 2.1888, "theta": -0.0299, "rho": 1.468, "theo": 9.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-08-20T14:32:09", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "SPY271217P00960000", "bid": 188.5, "bid_size": 20.0, "ask": 193.38, "ask_size": 10.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0774, "rho": 0.0, "theo": 190.87, "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": 189.449996948242}, {"option": "SPY271217C00965000", "bid": 8.84, "bid_size": 181.0, "ask": 8.93, "ask_size": 181.0, "iv": 0.139, "open_interest": 526.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.002, "vega": 2.1204, "theta": -0.0287, "rho": 1.4007, "theo": 8.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-08-19T12:14:04", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPY271217P00965000", "bid": 193.5, "bid_size": 20.0, "ask": 198.38, "ask_size": 10.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0784, "rho": 0.0, "theo": 195.87, "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": 194.449996948242}, {"option": "SPY271217C00970000", "bid": 8.22, "bid_size": 187.0, "ask": 8.31, "ask_size": 187.0, "iv": 0.1386, "open_interest": 1732.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0019, "vega": 2.0586, "theta": -0.0276, "rho": 1.3483, "theo": 8.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-08-25T09:52:55", "percent_change": 0.0, "prev_day_close": 8.55999994277954}, {"option": "SPY271217P00970000", "bid": 198.5, "bid_size": 20.0, "ask": 203.38, "ask_size": 10.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0795, "rho": 0.0, "theo": 200.87, "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": 199.449996948242}, {"option": "SPY271217C00975000", "bid": 7.64, "bid_size": 193.0, "ask": 7.73, "ask_size": 193.0, "iv": 0.1383, "open_interest": 1728.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0018, "vega": 1.9958, "theta": -0.0265, "rho": 1.2384, "theo": 7.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-25T13:18:16", "percent_change": 0.0, "prev_day_close": 7.96499991416931}, {"option": "SPY271217P00975000", "bid": 203.5, "bid_size": 20.0, "ask": 208.38, "ask_size": 10.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0805, "rho": 0.0, "theo": 205.87, "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": 204.449996948242}, {"option": "SPY271217C00980000", "bid": 7.1, "bid_size": 199.0, "ask": 7.18, "ask_size": 199.0, "iv": 0.1379, "open_interest": 2485.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0018, "vega": 1.913, "theta": -0.0254, "rho": 1.1713, "theo": 7.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-19T15:39:45", "percent_change": 0.0, "prev_day_close": 7.41000008583069}, {"option": "SPY271217P00980000", "bid": 208.5, "bid_size": 20.0, "ask": 213.38, "ask_size": 10.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0815, "rho": 0.0, "theo": 210.87, "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": 209.449996948242}, {"option": "SPY271217C00985000", "bid": 6.59, "bid_size": 205.0, "ask": 6.67, "ask_size": 205.0, "iv": 0.1375, "open_interest": 951.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0017, "vega": 1.8248, "theta": -0.0243, "rho": 1.1086, "theo": 6.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-08-07T13:49:58", "percent_change": 0.0, "prev_day_close": 6.87999987602234}, {"option": "SPY271217P00985000", "bid": 213.5, "bid_size": 20.0, "ask": 218.38, "ask_size": 10.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0825, "rho": 0.0, "theo": 215.87, "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": 214.449996948242}, {"option": "SPY271217C00990000", "bid": 6.11, "bid_size": 211.0, "ask": 6.19, "ask_size": 211.0, "iv": 0.1372, "open_interest": 2520.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0016, "vega": 1.7589, "theta": -0.0233, "rho": 1.0538, "theo": 6.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-08-17T15:29:20", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SPY271217P00990000", "bid": 218.5, "bid_size": 20.0, "ask": 223.38, "ask_size": 10.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0836, "rho": 0.0, "theo": 220.87, "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": 219.449996948242}, {"option": "SPY271217C00995000", "bid": 5.67, "bid_size": 216.0, "ask": 5.74, "ask_size": 216.0, "iv": 0.1369, "open_interest": 1568.0, "volume": 2.0, "delta": 0.109, "gamma": 0.0016, "vega": 1.6992, "theta": -0.0223, "rho": 1.0109, "theo": 5.6935, "change": 0.24, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-08-28T09:53:57", "percent_change": 4.04041, "prev_day_close": 5.93999981880188}, {"option": "SPY271217P00995000", "bid": 223.5, "bid_size": 20.0, "ask": 228.38, "ask_size": 10.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0846, "rho": 0.0, "theo": 225.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.09, "last_trade_time": "2025-08-22T12:28:29", "percent_change": 0.0, "prev_day_close": 224.449996948242}, {"option": "SPY271217C01000000", "bid": 5.26, "bid_size": 222.0, "ask": 5.33, "ask_size": 222.0, "iv": 0.1367, "open_interest": 6331.0, "volume": 177.0, "delta": 0.1025, "gamma": 0.0015, "vega": 1.6407, "theta": -0.0213, "rho": 0.9247, "theo": 5.2774, "change": -0.185, "open": 5.75, "high": 6.18, "low": 5.24, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-08-28T16:14:19", "percent_change": -3.35449, "prev_day_close": 5.5149998664856}, {"option": "SPY271217P01000000", "bid": 228.5, "bid_size": 20.0, "ask": 233.38, "ask_size": 10.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0856, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.43, "last_trade_time": "2026-03-25T09:30:58", "percent_change": 0.0, "prev_day_close": 229.449996948242}, {"option": "SPY271217C01005000", "bid": 4.87, "bid_size": 226.0, "ask": 4.95, "ask_size": 226.0, "iv": 0.1364, "open_interest": 1007.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0014, "vega": 1.5692, "theta": -0.0203, "rho": 0.8718, "theo": 4.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-25T11:29:40", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SPY271217P01005000", "bid": 233.5, "bid_size": 20.0, "ask": 238.38, "ask_size": 10.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 235.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.44, "last_trade_time": "2025-10-17T10:17:00", "percent_change": 0.0, "prev_day_close": 234.449996948242}, {"option": "SPY271217C01010000", "bid": 4.52, "bid_size": 125.0, "ask": 4.59, "ask_size": 231.0, "iv": 0.1361, "open_interest": 378.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0014, "vega": 1.4945, "theta": -0.0194, "rho": 0.8226, "theo": 4.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-08-17T13:47:22", "percent_change": 0.0, "prev_day_close": 4.75500011444092}, {"option": "SPY271217P01010000", "bid": 238.5, "bid_size": 20.0, "ask": 243.38, "ask_size": 10.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0877, "rho": 0.0, "theo": 240.87, "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": 239.449996948242}, {"option": "SPY271217C01015000", "bid": 4.19, "bid_size": 236.0, "ask": 4.26, "ask_size": 236.0, "iv": 0.1359, "open_interest": 146.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0013, "vega": 1.4274, "theta": -0.0185, "rho": 0.7791, "theo": 4.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-08-17T13:47:22", "percent_change": 0.0, "prev_day_close": 4.41499996185303}, {"option": "SPY271217P01015000", "bid": 243.5, "bid_size": 20.0, "ask": 248.38, "ask_size": 1.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0887, "rho": 0.0, "theo": 245.87, "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": 244.449996948242}, {"option": "SPY271217C01020000", "bid": 3.88, "bid_size": 402.0, "ask": 3.94, "ask_size": 130.0, "iv": 0.1357, "open_interest": 40.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0013, "vega": 1.3727, "theta": -0.0176, "rho": 0.744, "theo": 3.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-10T16:00:43", "percent_change": 0.0, "prev_day_close": 4.09500002861023}, {"option": "SPY271217P01020000", "bid": 248.5, "bid_size": 20.0, "ask": 253.39, "ask_size": 10.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0897, "rho": 0.0, "theo": 250.87, "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": 249.455001831055}, {"option": "SPY271217C01025000", "bid": 3.6, "bid_size": 410.0, "ask": 3.66, "ask_size": 410.0, "iv": 0.1356, "open_interest": 562.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0012, "vega": 1.3236, "theta": -0.0168, "rho": 0.7024, "theo": 3.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-08-26T10:13:51", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPY271217P01025000", "bid": 253.5, "bid_size": 20.0, "ask": 258.39, "ask_size": 10.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0907, "rho": 0.0, "theo": 255.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.66, "last_trade_time": "2026-08-12T15:07:14", "percent_change": 0.0, "prev_day_close": 254.455001831055}, {"option": "SPY271217C01030000", "bid": 3.34, "bid_size": 418.0, "ask": 3.4, "ask_size": 418.0, "iv": 0.1355, "open_interest": 209.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0012, "vega": 1.2646, "theta": -0.016, "rho": 0.6419, "theo": 3.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-08-20T15:57:59", "percent_change": 0.0, "prev_day_close": 3.52999997138977}, {"option": "SPY271217P01030000", "bid": 258.5, "bid_size": 20.0, "ask": 263.39, "ask_size": 10.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 260.87, "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": 259.455001831055}, {"option": "SPY271217C01035000", "bid": 3.1, "bid_size": 137.0, "ask": 3.15, "ask_size": 137.0, "iv": 0.1354, "open_interest": 292.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0011, "vega": 1.2056, "theta": -0.0153, "rho": 0.6047, "theo": 3.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-08-12T12:11:09", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "SPY271217P01035000", "bid": 263.5, "bid_size": 20.0, "ask": 268.39, "ask_size": 10.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0928, "rho": 0.0, "theo": 265.87, "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": 264.455001831055}, {"option": "SPY271217C01040000", "bid": 2.92, "bid_size": 3.0, "ask": 2.93, "ask_size": 432.0, "iv": 0.1355, "open_interest": 204.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.001, "vega": 1.1453, "theta": -0.0145, "rho": 0.5709, "theo": 2.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-08-12T11:25:51", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SPY271217P01040000", "bid": 268.5, "bid_size": 20.0, "ask": 273.39, "ask_size": 10.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0938, "rho": 0.0, "theo": 270.87, "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": 269.455001831055}, {"option": "SPY271217C01045000", "bid": 2.67, "bid_size": 438.0, "ask": 2.73, "ask_size": 642.0, "iv": 0.1353, "open_interest": 197.0, "volume": 0.0, "delta": 0.059, "gamma": 0.001, "vega": 1.0943, "theta": -0.0138, "rho": 0.5421, "theo": 2.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-08-27T14:05:01", "percent_change": 0.0, "prev_day_close": 2.83999991416931}, {"option": "SPY271217P01045000", "bid": 273.5, "bid_size": 20.0, "ask": 278.39, "ask_size": 10.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0948, "rho": 0.0, "theo": 275.87, "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": 274.455001831055}, {"option": "SPY271217C01050000", "bid": 2.49, "bid_size": 193.0, "ask": 2.54, "ask_size": 652.0, "iv": 0.1353, "open_interest": 23809.0, "volume": 98.0, "delta": 0.0555, "gamma": 0.001, "vega": 1.0518, "theta": -0.0132, "rho": 0.5199, "theo": 2.525, "change": -0.14, "open": 2.82, "high": 2.98, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T14:50:27", "percent_change": -5.30303, "prev_day_close": 2.63999998569489}, {"option": "SPY271217P01050000", "bid": 278.5, "bid_size": 20.0, "ask": 283.39, "ask_size": 10.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0959, "rho": 0.0, "theo": 280.87, "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": 279.455001831055}, {"option": "SPY271217C01055000", "bid": 2.31, "bid_size": 452.0, "ask": 2.36, "ask_size": 452.0, "iv": 0.1354, "open_interest": 1034.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0009, "vega": 1.0088, "theta": -0.0126, "rho": 0.4719, "theo": 2.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-08-19T13:04:21", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "SPY271217P01055000", "bid": 283.5, "bid_size": 20.0, "ask": 288.39, "ask_size": 10.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0969, "rho": 0.0, "theo": 285.87, "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": 284.455001831055}, {"option": "SPY271217C01060000", "bid": 2.15, "bid_size": 466.0, "ask": 2.2, "ask_size": 466.0, "iv": 0.1354, "open_interest": 817.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0009, "vega": 0.9632, "theta": -0.012, "rho": 0.4446, "theo": 2.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-08-17T09:58:42", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "SPY271217P01060000", "bid": 288.5, "bid_size": 20.0, "ask": 293.39, "ask_size": 10.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0979, "rho": 0.0, "theo": 290.87, "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": 289.455001831055}, {"option": "SPY271217C01065000", "bid": 2.01, "bid_size": 155.0, "ask": 2.05, "ask_size": 155.0, "iv": 0.1355, "open_interest": 248.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0008, "vega": 0.9186, "theta": -0.0114, "rho": 0.4194, "theo": 2.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-04T11:18:13", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "SPY271217P01065000", "bid": 293.5, "bid_size": 20.0, "ask": 298.39, "ask_size": 10.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.099, "rho": 0.0, "theo": 295.87, "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": 294.455001831055}, {"option": "SPY271217C01070000", "bid": 1.87, "bid_size": 490.0, "ask": 1.92, "ask_size": 490.0, "iv": 0.1357, "open_interest": 1220.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0008, "vega": 0.8743, "theta": -0.0109, "rho": 0.3966, "theo": 1.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-20T15:54:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPY271217P01070000", "bid": 298.5, "bid_size": 20.0, "ask": 303.39, "ask_size": 10.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1, "rho": 0.0, "theo": 300.87, "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": 299.455001831055}, {"option": "SPY271217C01075000", "bid": 1.75, "bid_size": 500.0, "ask": 1.79, "ask_size": 162.0, "iv": 0.1358, "open_interest": 4054.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0007, "vega": 0.8326, "theta": -0.0104, "rho": 0.377, "theo": 1.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-21T12:06:19", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "SPY271217P01075000", "bid": 303.5, "bid_size": 20.0, "ask": 308.39, "ask_size": 10.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.101, "rho": 0.0, "theo": 305.87, "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": 304.455001831055}, {"option": "SPY271217C01080000", "bid": 1.64, "bid_size": 385.0, "ask": 1.68, "ask_size": 750.0, "iv": 0.1361, "open_interest": 7012.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0007, "vega": 0.7994, "theta": -0.0099, "rho": 0.3612, "theo": 1.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-25T11:56:57", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "SPY271217P01080000", "bid": 308.5, "bid_size": 20.0, "ask": 313.39, "ask_size": 10.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.102, "rho": 0.0, "theo": 310.87, "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": 309.455001831055}, {"option": "SPY271217C01085000", "bid": 1.53, "bid_size": 765.0, "ask": 1.57, "ask_size": 522.0, "iv": 0.1362, "open_interest": 10008.0, "volume": 1.0, "delta": 0.0364, "gamma": 0.0007, "vega": 0.7685, "theta": -0.0094, "rho": 0.332, "theo": 1.5596, "change": -0.04, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T13:50:02", "percent_change": -2.43902, "prev_day_close": 1.63999998569489}, {"option": "SPY271217P01085000", "bid": 313.5, "bid_size": 20.0, "ask": 318.39, "ask_size": 10.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1031, "rho": 0.0, "theo": 315.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.47, "last_trade_time": "2026-08-12T15:07:14", "percent_change": 0.0, "prev_day_close": 314.455001831055}, {"option": "SPY271217C01090000", "bid": 1.44, "bid_size": 358.0, "ask": 1.47, "ask_size": 172.0, "iv": 0.1365, "open_interest": 10925.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0006, "vega": 0.7348, "theta": -0.009, "rho": 0.3118, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-25T11:55:53", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "SPY271217P01090000", "bid": 318.5, "bid_size": 20.0, "ask": 323.39, "ask_size": 10.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1041, "rho": 0.0, "theo": 320.87, "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": 319.455001831055}, {"option": "SPY271217C01095000", "bid": 1.35, "bid_size": 180.0, "ask": 1.38, "ask_size": 179.0, "iv": 0.1368, "open_interest": 14672.0, "volume": 1.0, "delta": 0.0325, "gamma": 0.0006, "vega": 0.7026, "theta": -0.0086, "rho": 0.295, "theo": 1.3734, "change": 0.12, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-28T10:44:29", "percent_change": 8.33333, "prev_day_close": 1.43999999761581}, {"option": "SPY271217P01095000", "bid": 323.5, "bid_size": 20.0, "ask": 328.39, "ask_size": 10.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1051, "rho": 0.0, "theo": 325.87, "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": 324.455001831055}, {"option": "SPY271217C01100000", "bid": 1.27, "bid_size": 178.0, "ask": 1.3, "ask_size": 548.0, "iv": 0.1371, "open_interest": 16882.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0006, "vega": 0.6715, "theta": -0.0082, "rho": 0.2794, "theo": 1.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-25T16:00:04", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "SPY271217P01100000", "bid": 328.5, "bid_size": 20.0, "ask": 333.39, "ask_size": 10.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1061, "rho": 0.0, "theo": 330.87, "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": 329.455001831055}, {"option": "SPY271217C01105000", "bid": 1.19, "bid_size": 558.0, "ask": 1.22, "ask_size": 181.0, "iv": 0.1373, "open_interest": 11012.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0006, "vega": 0.6412, "theta": -0.0079, "rho": 0.2655, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-25T11:56:10", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPY271217P01105000", "bid": 333.5, "bid_size": 20.0, "ask": 338.39, "ask_size": 10.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1072, "rho": 0.0, "theo": 335.87, "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": 334.455001831055}, {"option": "SPY271217C01110000", "bid": 1.12, "bid_size": 564.0, "ask": 1.15, "ask_size": 564.0, "iv": 0.1377, "open_interest": 18351.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0005, "vega": 0.6116, "theta": -0.0076, "rho": 0.2534, "theo": 1.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-25T11:57:10", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPY271217P01110000", "bid": 338.5, "bid_size": 20.0, "ask": 343.39, "ask_size": 10.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1082, "rho": 0.0, "theo": 340.87, "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": 339.455001831055}, {"option": "SPY271217C01115000", "bid": 1.06, "bid_size": 185.0, "ask": 1.09, "ask_size": 838.0, "iv": 0.1381, "open_interest": 15038.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0005, "vega": 0.5885, "theta": -0.0072, "rho": 0.2436, "theo": 1.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-05T14:56:09", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "SPY271217P01115000", "bid": 343.5, "bid_size": 20.0, "ask": 348.39, "ask_size": 10.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1092, "rho": 0.0, "theo": 345.87, "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": 344.455001831055}, {"option": "SPY271217C01120000", "bid": 1.0, "bid_size": 187.0, "ask": 1.03, "ask_size": 848.0, "iv": 0.1385, "open_interest": 12591.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0005, "vega": 0.5672, "theta": -0.0069, "rho": 0.2317, "theo": 1.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-26T13:39:01", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "SPY271217P01120000", "bid": 348.5, "bid_size": 20.0, "ask": 353.39, "ask_size": 10.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1102, "rho": 0.0, "theo": 350.87, "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": 349.455001831055}, {"option": "SPY271217C01125000", "bid": 0.94, "bid_size": 857.0, "ask": 0.97, "ask_size": 857.0, "iv": 0.1388, "open_interest": 2988.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0005, "vega": 0.5439, "theta": -0.0066, "rho": 0.2126, "theo": 0.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-05T13:40:33", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "SPY271217P01125000", "bid": 353.5, "bid_size": 20.0, "ask": 358.39, "ask_size": 10.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 355.87, "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": 354.455001831055}, {"option": "SPY271217C01130000", "bid": 0.89, "bid_size": 866.0, "ask": 0.92, "ask_size": 866.0, "iv": 0.1393, "open_interest": 11680.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0004, "vega": 0.522, "theta": -0.0064, "rho": 0.2022, "theo": 0.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-17T13:10:03", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "SPY271217P01130000", "bid": 358.5, "bid_size": 20.0, "ask": 363.39, "ask_size": 10.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 360.87, "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": 359.455001831055}, {"option": "SPY271217C01135000", "bid": 0.84, "bid_size": 874.0, "ask": 0.87, "ask_size": 874.0, "iv": 0.1396, "open_interest": 353.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0004, "vega": 0.5012, "theta": -0.0061, "rho": 0.1925, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-18T10:53:22", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "SPY271217P01135000", "bid": 363.5, "bid_size": 20.0, "ask": 368.39, "ask_size": 10.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 365.87, "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": 364.455001831055}, {"option": "SPY271217C01140000", "bid": 0.8, "bid_size": 874.0, "ask": 0.83, "ask_size": 874.0, "iv": 0.1402, "open_interest": 7542.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0004, "vega": 0.4811, "theta": -0.0059, "rho": 0.1835, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-24T13:49:04", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "SPY271217P01140000", "bid": 368.5, "bid_size": 20.0, "ask": 373.39, "ask_size": 10.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 370.87, "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": 369.455001831055}, {"option": "SPY271217C01150000", "bid": 0.72, "bid_size": 874.0, "ask": 0.75, "ask_size": 874.0, "iv": 0.1411, "open_interest": 12118.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0004, "vega": 0.4428, "theta": -0.0055, "rho": 0.1681, "theo": 0.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-27T14:09:11", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "SPY271217P01150000", "bid": 378.5, "bid_size": 20.0, "ask": 383.39, "ask_size": 10.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 380.87, "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": 379.455001831055}, {"option": "SPY271217C01160000", "bid": 0.66, "bid_size": 193.0, "ask": 0.68, "ask_size": 193.0, "iv": 0.1422, "open_interest": 10318.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0003, "vega": 0.4116, "theta": -0.0051, "rho": 0.1568, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-19T11:34:30", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "SPY271217P01160000", "bid": 388.5, "bid_size": 20.0, "ask": 393.39, "ask_size": 10.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 390.87, "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": 389.455001831055}, {"option": "SPY271217C01170000", "bid": 0.6, "bid_size": 874.0, "ask": 0.63, "ask_size": 874.0, "iv": 0.1435, "open_interest": 24.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0003, "vega": 0.3831, "theta": -0.0047, "rho": 0.1378, "theo": 0.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T14:18:37", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SPY271217P01170000", "bid": 398.5, "bid_size": 20.0, "ask": 403.38, "ask_size": 1.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 400.87, "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": 399.449996948242}, {"option": "SPY271217C01180000", "bid": 0.55, "bid_size": 874.0, "ask": 0.58, "ask_size": 874.0, "iv": 0.1446, "open_interest": 25.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0003, "vega": 0.3566, "theta": -0.0044, "rho": 0.1265, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-13T10:05:48", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "SPY271217P01180000", "bid": 408.5, "bid_size": 20.0, "ask": 413.38, "ask_size": 1.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 410.87, "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": 409.449996948242}, {"option": "SPY271217C01190000", "bid": 0.51, "bid_size": 193.0, "ask": 0.53, "ask_size": 596.0, "iv": 0.1458, "open_interest": 84.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0003, "vega": 0.3325, "theta": -0.0041, "rho": 0.1167, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-14T16:01:39", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPY271217P01190000", "bid": 418.5, "bid_size": 20.0, "ask": 423.38, "ask_size": 1.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 420.87, "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": 419.449996948242}, {"option": "SPY271217C01200000", "bid": 0.47, "bid_size": 596.0, "ask": 0.49, "ask_size": 193.0, "iv": 0.147, "open_interest": 250.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0002, "vega": 0.3099, "theta": -0.0039, "rho": 0.1083, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T09:44:18", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "SPY271217P01200000", "bid": 428.5, "bid_size": 20.0, "ask": 433.38, "ask_size": 1.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 430.87, "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": 429.449996948242}, {"option": "SPY271217C01210000", "bid": 0.43, "bid_size": 874.0, "ask": 0.46, "ask_size": 874.0, "iv": 0.1483, "open_interest": 102.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0002, "vega": 0.2903, "theta": -0.0036, "rho": 0.1018, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-26T11:00:17", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "SPY271217P01210000", "bid": 438.5, "bid_size": 20.0, "ask": 443.38, "ask_size": 1.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 440.87, "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": 439.449996948242}, {"option": "SPY271217C01220000", "bid": 0.4, "bid_size": 874.0, "ask": 0.43, "ask_size": 874.0, "iv": 0.1496, "open_interest": 2383.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0002, "vega": 0.2734, "theta": -0.0034, "rho": 0.0916, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-04T15:48:42", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "SPY271217P01220000", "bid": 448.5, "bid_size": 20.0, "ask": 453.39, "ask_size": 10.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 450.87, "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": 449.449996948242}, {"option": "SPY271217C01230000", "bid": 0.37, "bid_size": 874.0, "ask": 0.4, "ask_size": 874.0, "iv": 0.1509, "open_interest": 607.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.2572, "theta": -0.0032, "rho": 0.0852, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-04T13:35:07", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "SPY271217P01230000", "bid": 458.5, "bid_size": 20.0, "ask": 463.39, "ask_size": 10.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 460.87, "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": 459.455001831055}, {"option": "SPY271217C01240000", "bid": 0.35, "bid_size": 874.0, "ask": 0.38, "ask_size": 874.0, "iv": 0.1524, "open_interest": 4.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0002, "vega": 0.2428, "theta": -0.0031, "rho": 0.0797, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-24T09:40:02", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "SPY271217P01240000", "bid": 468.5, "bid_size": 20.0, "ask": 473.39, "ask_size": 10.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 470.87, "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": 469.455001831055}, {"option": "SPY271217C01250000", "bid": 0.33, "bid_size": 193.0, "ask": 0.35, "ask_size": 596.0, "iv": 0.1536, "open_interest": 819.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.229, "theta": -0.0029, "rho": 0.0745, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T10:06:13", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "SPY271217P01250000", "bid": 478.5, "bid_size": 20.0, "ask": 483.39, "ask_size": 10.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 480.87, "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": 479.455001831055}, {"option": "SPY271217C01260000", "bid": 0.3, "bid_size": 874.0, "ask": 0.33, "ask_size": 874.0, "iv": 0.1547, "open_interest": 577.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0002, "vega": 0.2162, "theta": -0.0028, "rho": 0.0701, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-14T10:19:03", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "SPY271217P01260000", "bid": 488.5, "bid_size": 20.0, "ask": 493.39, "ask_size": 10.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 490.87, "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": 489.455001831055}, {"option": "SPY271217C01270000", "bid": 0.29, "bid_size": 193.0, "ask": 0.31, "ask_size": 874.0, "iv": 0.1562, "open_interest": 200.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.2046, "theta": -0.0027, "rho": 0.0664, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-05-14T11:03:19", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "SPY271217P01270000", "bid": 498.5, "bid_size": 20.0, "ask": 503.39, "ask_size": 10.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 500.87, "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": 499.455001831055}, {"option": "SPY271217C01280000", "bid": 0.27, "bid_size": 596.0, "ask": 0.29, "ask_size": 193.0, "iv": 0.1573, "open_interest": 9.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0001, "vega": 0.1945, "theta": -0.0025, "rho": 0.0633, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-05T11:26:36", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SPY271217P01280000", "bid": 508.5, "bid_size": 20.0, "ask": 513.39, "ask_size": 2.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 510.87, "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": 509.455001831055}, {"option": "SPY271217C01290000", "bid": 0.25, "bid_size": 874.0, "ask": 0.28, "ask_size": 874.0, "iv": 0.1588, "open_interest": 700.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.1855, "theta": -0.0024, "rho": 0.0579, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-28T10:25:43", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "SPY271217P01290000", "bid": 518.5, "bid_size": 20.0, "ask": 523.39, "ask_size": 2.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 520.87, "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": 519.459991455078}, {"option": "SPY271217C01300000", "bid": 0.24, "bid_size": 193.0, "ask": 0.26, "ask_size": 596.0, "iv": 0.16, "open_interest": 159.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.1768, "theta": -0.0023, "rho": 0.0548, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T15:48:33", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "SPY271217P01300000", "bid": 528.5, "bid_size": 20.0, "ask": 533.39, "ask_size": 2.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 530.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 612.0, "last_trade_time": "2026-02-20T14:49:19", "percent_change": 0.0, "prev_day_close": 529.454986572266}, {"option": "SPY271217C01310000", "bid": 0.22, "bid_size": 874.0, "ask": 0.25, "ask_size": 874.0, "iv": 0.1612, "open_interest": 208.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.1687, "theta": -0.0022, "rho": 0.0519, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-12T11:59:04", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "SPY271217P01310000", "bid": 538.5, "bid_size": 20.0, "ask": 543.39, "ask_size": 2.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 540.87, "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": 539.454986572266}, {"option": "SPY271217C01320000", "bid": 0.21, "bid_size": 874.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.1623, "open_interest": 267.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.1614, "theta": -0.0022, "rho": 0.0494, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-10T11:36:34", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SPY271217P01320000", "bid": 548.5, "bid_size": 20.0, "ask": 553.39, "ask_size": 2.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 550.87, "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": 549.460021972656}, {"option": "SPY271217C01330000", "bid": 0.2, "bid_size": 193.0, "ask": 0.22, "ask_size": 596.0, "iv": 0.1637, "open_interest": 77.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.1544, "theta": -0.0021, "rho": 0.047, "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": "2026-08-18T15:05:38", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SPY271217P01330000", "bid": 558.5, "bid_size": 20.0, "ask": 563.39, "ask_size": 2.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 560.87, "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": 559.460021972656}, {"option": "SPY271217C01340000", "bid": 0.19, "bid_size": 2.0, "ask": 0.21, "ask_size": 874.0, "iv": 0.165, "open_interest": 999.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.148, "theta": -0.002, "rho": 0.0449, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-26T10:49:43", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "SPY271217P01340000", "bid": 568.5, "bid_size": 20.0, "ask": 573.39, "ask_size": 2.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 570.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 656.0, "last_trade_time": "2025-12-04T15:52:08", "percent_change": 0.0, "prev_day_close": 569.460021972656}, {"option": "SPY271217C01350000", "bid": 0.17, "bid_size": 874.0, "ask": 0.2, "ask_size": 874.0, "iv": 0.1658, "open_interest": 1.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.1417, "theta": -0.0019, "rho": 0.0429, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-16T09:31:34", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "SPY271217P01350000", "bid": 578.5, "bid_size": 20.0, "ask": 583.39, "ask_size": 10.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 580.87, "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": 579.460021972656}, {"option": "SPY271217C01360000", "bid": 0.16, "bid_size": 874.0, "ask": 0.19, "ask_size": 874.0, "iv": 0.167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.1359, "theta": -0.0019, "rho": 0.0412, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-11T12:03:33", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "SPY271217P01360000", "bid": 588.5, "bid_size": 20.0, "ask": 593.39, "ask_size": 10.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 590.87, "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": 589.460021972656}, {"option": "SPY271217C01370000", "bid": 0.15, "bid_size": 874.0, "ask": 0.18, "ask_size": 874.0, "iv": 0.1681, "open_interest": 21.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.1309, "theta": -0.0018, "rho": 0.0397, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-06-02T12:43:00", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "SPY271217P01370000", "bid": 598.5, "bid_size": 20.0, "ask": 603.39, "ask_size": 10.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 600.87, "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": 599.460021972656}, {"option": "SPY271217C01380000", "bid": 0.14, "bid_size": 874.0, "ask": 0.17, "ask_size": 874.0, "iv": 0.1691, "open_interest": 662.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.1264, "theta": -0.0018, "rho": 0.0384, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T09:42:38", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SPY271217P01380000", "bid": 608.5, "bid_size": 20.0, "ask": 613.39, "ask_size": 10.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 610.87, "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": 609.460021972656}, {"option": "SPY271217C01390000", "bid": 0.13, "bid_size": 874.0, "ask": 0.16, "ask_size": 874.0, "iv": 0.1701, "open_interest": 1.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.1217, "theta": -0.0017, "rho": 0.0356, "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": "2026-06-08T15:15:32", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SPY271217P01390000", "bid": 618.5, "bid_size": 20.0, "ask": 623.39, "ask_size": 10.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 620.87, "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": 619.460021972656}, {"option": "SPY271217C01400000", "bid": 0.13, "bid_size": 193.0, "ask": 0.15, "ask_size": 193.0, "iv": 0.1715, "open_interest": 23.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.1177, "theta": -0.0017, "rho": 0.0343, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T10:54:11", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "SPY271217P01400000", "bid": 628.5, "bid_size": 20.0, "ask": 633.39, "ask_size": 10.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 630.87, "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": 629.460021972656}, {"option": "SPY271217C01410000", "bid": 0.12, "bid_size": 874.0, "ask": 0.14, "ask_size": 12.0, "iv": 0.1722, "open_interest": 6.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.1138, "theta": -0.0016, "rho": 0.033, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-27T11:42:28", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "SPY271217P01410000", "bid": 638.5, "bid_size": 20.0, "ask": 643.39, "ask_size": 10.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 640.87, "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": 639.460021972656}, {"option": "SPY271217C01420000", "bid": 0.11, "bid_size": 872.0, "ask": 0.14, "ask_size": 872.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.1101, "theta": -0.0016, "rho": 0.0318, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "SPY271217P01420000", "bid": 648.5, "bid_size": 20.0, "ask": 653.39, "ask_size": 10.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 650.87, "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": 649.460021972656}, {"option": "SPY271217C01430000", "bid": 0.11, "bid_size": 178.0, "ask": 0.13, "ask_size": 872.0, "iv": 0.1748, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.1065, "theta": -0.0015, "rho": 0.0307, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T11:20:09", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "SPY271217P01430000", "bid": 658.5, "bid_size": 20.0, "ask": 663.39, "ask_size": 10.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 660.87, "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": 659.460021972656}, {"option": "SPY271217C01440000", "bid": 0.1, "bid_size": 872.0, "ask": 0.13, "ask_size": 872.0, "iv": 0.176, "open_interest": 33.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.1032, "theta": -0.0015, "rho": 0.0297, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "SPY271217P01440000", "bid": 668.5, "bid_size": 20.0, "ask": 673.39, "ask_size": 10.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 670.87, "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": 669.460021972656}, {"option": "SPY271217C01450000", "bid": 0.09, "bid_size": 872.0, "ask": 0.12, "ask_size": 872.0, "iv": 0.1764, "open_interest": 5.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.1, "theta": -0.0015, "rho": 0.0287, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-04T15:17:32", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SPY271217P01450000", "bid": 678.5, "bid_size": 20.0, "ask": 683.39, "ask_size": 10.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 680.87, "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": 679.460021972656}, {"option": "SPY271217C01460000", "bid": 0.09, "bid_size": 596.0, "ask": 0.11, "ask_size": 193.0, "iv": 0.1775, "open_interest": 3.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.097, "theta": -0.0014, "rho": 0.0278, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T10:14:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPY271217P01460000", "bid": 688.5, "bid_size": 20.0, "ask": 693.39, "ask_size": 10.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 690.87, "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": 689.460021972656}, {"option": "SPY271217C01470000", "bid": 0.08, "bid_size": 872.0, "ask": 0.11, "ask_size": 872.0, "iv": 0.1785, "open_interest": 22.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0941, "theta": -0.0014, "rho": 0.0269, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T10:34:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPY271217P01470000", "bid": 698.5, "bid_size": 20.0, "ask": 703.39, "ask_size": 2.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 700.87, "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": 699.460021972656}, {"option": "SPY271217C01480000", "bid": 0.08, "bid_size": 596.0, "ask": 0.1, "ask_size": 193.0, "iv": 0.1794, "open_interest": 646.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0913, "theta": -0.0014, "rho": 0.0261, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T10:27:55", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "SPY271217P01480000", "bid": 708.5, "bid_size": 20.0, "ask": 713.39, "ask_size": 2.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1106, "rho": 0.0, "theo": 710.87, "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": 709.460021972656}, {"option": "SPY280121C00050000", "bid": 716.69, "bid_size": 10.0, "ask": 721.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0286, "theo": 719.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 693.91, "last_trade_time": "2026-07-01T09:47:04", "percent_change": 0.0, "prev_day_close": 720.579986572266}, {"option": "SPY280121P00050000", "bid": 0.03, "bid_size": 100.0, "ask": 0.04, "ask_size": 62.0, "iv": 0.7539, "open_interest": 3366.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0067, "theta": -0.0004, "rho": -0.0025, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T11:44:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SPY280121C00055000", "bid": 711.7, "bid_size": 10.0, "ask": 716.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0315, "theo": 714.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 715.589996337891}, {"option": "SPY280121P00055000", "bid": 0.02, "bid_size": 282.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.727, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0079, "theta": -0.0005, "rho": -0.0029, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-06-12T14:45:47", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SPY280121C00060000", "bid": 707.0, "bid_size": 10.0, "ask": 711.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0344, "theo": 709.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 627.36, "last_trade_time": "2025-10-31T15:33:51", "percent_change": 0.0, "prev_day_close": 710.600006103516}, {"option": "SPY280121P00060000", "bid": 0.03, "bid_size": 282.0, "ask": 0.06, "ask_size": 282.0, "iv": 0.717, "open_interest": 15.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0092, "theta": -0.0006, "rho": -0.0034, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-16T09:42:08", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "SPY280121C00065000", "bid": 701.73, "bid_size": 10.0, "ask": 706.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0843, "theo": 704.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 705.605010986328}, {"option": "SPY280121P00065000", "bid": 0.04, "bid_size": 282.0, "ask": 0.07, "ask_size": 282.0, "iv": 0.7058, "open_interest": 267.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0106, "theta": -0.0007, "rho": -0.004, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-05-22T12:44:36", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPY280121C00070000", "bid": 697.0, "bid_size": 10.0, "ask": 701.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0909, "theo": 699.4703, "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": 700.614990234375}, {"option": "SPY280121P00070000", "bid": 0.05, "bid_size": 282.0, "ask": 0.08, "ask_size": 282.0, "iv": 0.6942, "open_interest": 24.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0122, "theta": -0.0008, "rho": -0.0046, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-05-20T13:20:19", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "SPY280121C00075000", "bid": 692.0, "bid_size": 10.0, "ask": 696.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1067, "theo": 694.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 695.625}, {"option": "SPY280121P00075000", "bid": 0.06, "bid_size": 282.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.6826, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.014, "theta": -0.0009, "rho": -0.0054, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T10:29:53", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SPY280121C00080000", "bid": 687.0, "bid_size": 10.0, "ask": 691.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.2082, "theo": 689.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 690.635009765625}, {"option": "SPY280121P00080000", "bid": 0.07, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.671, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0159, "theta": -0.001, "rho": -0.0061, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-01-05T09:55:27", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY280121C00085000", "bid": 682.0, "bid_size": 10.0, "ask": 686.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.2218, "theo": 684.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 685.644989013672}, {"option": "SPY280121P00085000", "bid": 0.09, "bid_size": 57.0, "ask": 0.11, "ask_size": 192.0, "iv": 0.6626, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.018, "theta": -0.0011, "rho": -0.007, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-06-12T14:44:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPY280121C00090000", "bid": 677.0, "bid_size": 10.0, "ask": 681.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.3346, "theo": 679.6548, "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": 680.654998779297}, {"option": "SPY280121P00090000", "bid": 0.1, "bid_size": 282.0, "ask": 0.13, "ask_size": 282.0, "iv": 0.6538, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0202, "theta": -0.0012, "rho": -0.008, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-12T15:24:54", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SPY280121C00095000", "bid": 672.0, "bid_size": 1.0, "ask": 676.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.3613, "theo": 674.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 675.665008544922}, {"option": "SPY280121P00095000", "bid": 0.11, "bid_size": 282.0, "ask": 0.14, "ask_size": 282.0, "iv": 0.6424, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0227, "theta": -0.0013, "rho": -0.009, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-12T15:24:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPY280121C00100000", "bid": 667.0, "bid_size": 10.0, "ask": 671.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.4185, "theo": 669.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 672.61, "last_trade_time": "2026-08-11T11:18:52", "percent_change": 0.0, "prev_day_close": 670.674987792969}, {"option": "SPY280121P00100000", "bid": 0.14, "bid_size": 30.0, "ask": 0.16, "ask_size": 282.0, "iv": 0.6378, "open_interest": 26592.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0253, "theta": -0.0014, "rho": -0.0101, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "SPY280121C00105000", "bid": 662.0, "bid_size": 10.0, "ask": 666.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.4884, "theo": 664.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 566.79, "last_trade_time": "2025-11-14T11:23:59", "percent_change": 0.0, "prev_day_close": 665.684997558594}, {"option": "SPY280121P00105000", "bid": 0.15, "bid_size": 62.0, "ask": 0.17, "ask_size": 62.0, "iv": 0.6266, "open_interest": 5.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0282, "theta": -0.0016, "rho": -0.0113, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-04-14T10:13:54", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SPY280121C00110000", "bid": 657.0, "bid_size": 10.0, "ask": 661.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.5441, "theo": 660.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 563.32, "last_trade_time": "2025-11-14T11:20:34", "percent_change": 0.0, "prev_day_close": 660.695007324219}, {"option": "SPY280121P00110000", "bid": 0.17, "bid_size": 62.0, "ask": 0.19, "ask_size": 192.0, "iv": 0.6193, "open_interest": 3.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0313, "theta": -0.0017, "rho": -0.0127, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T09:45:54", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "SPY280121C00115000", "bid": 652.0, "bid_size": 12.0, "ask": 656.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.6621, "theo": 655.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 558.49, "last_trade_time": "2025-11-14T11:21:32", "percent_change": 0.0, "prev_day_close": 655.954986572266}, {"option": "SPY280121P00115000", "bid": 0.19, "bid_size": 62.0, "ask": 0.21, "ask_size": 192.0, "iv": 0.6118, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0346, "theta": -0.0019, "rho": -0.0141, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-02-05T10:14:27", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "SPY280121C00120000", "bid": 647.0, "bid_size": 20.0, "ask": 651.89, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0164, "theta": 0.0, "rho": 0.7828, "theo": 650.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 570.92, "last_trade_time": "2025-12-26T12:04:03", "percent_change": 0.0, "prev_day_close": 650.954986572266}, {"option": "SPY280121P00120000", "bid": 0.21, "bid_size": 62.0, "ask": 0.23, "ask_size": 62.0, "iv": 0.6042, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0381, "theta": -0.0021, "rho": -0.0157, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-03-05T10:13:53", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SPY280121C00125000", "bid": 642.0, "bid_size": 20.0, "ask": 646.87, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0272, "theta": 0.0, "rho": 1.0164, "theo": 645.4428, "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": 645.950012207031}, {"option": "SPY280121P00125000", "bid": 0.23, "bid_size": 282.0, "ask": 0.26, "ask_size": 282.0, "iv": 0.5978, "open_interest": 4.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0417, "theta": -0.0022, "rho": -0.0173, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-04-08T10:55:01", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "SPY280121C00130000", "bid": 637.0, "bid_size": 20.0, "ask": 641.83, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0338, "theta": 0.0, "rho": 1.2102, "theo": 640.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 545.83, "last_trade_time": "2025-11-14T12:24:37", "percent_change": 0.0, "prev_day_close": 640.934997558594}, {"option": "SPY280121P00130000", "bid": 0.25, "bid_size": 282.0, "ask": 0.28, "ask_size": 192.0, "iv": 0.5901, "open_interest": 97.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0455, "theta": -0.0024, "rho": -0.0191, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-30T12:29:18", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "SPY280121C00135000", "bid": 632.0, "bid_size": 20.0, "ask": 636.83, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0408, "theta": 0.0, "rho": 1.3623, "theo": 635.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.91, "last_trade_time": "2025-11-19T12:34:28", "percent_change": 0.0, "prev_day_close": 635.929992675781}, {"option": "SPY280121P00135000", "bid": 0.28, "bid_size": 282.0, "ask": 0.31, "ask_size": 282.0, "iv": 0.5846, "open_interest": 361.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0496, "theta": -0.0026, "rho": -0.0209, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-24T09:42:52", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "SPY280121C00140000", "bid": 627.0, "bid_size": 20.0, "ask": 631.86, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0453, "theta": 0.0, "rho": 1.5368, "theo": 631.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.84, "last_trade_time": "2025-11-19T10:34:46", "percent_change": 0.0, "prev_day_close": 630.970001220703}, {"option": "SPY280121P00140000", "bid": 0.31, "bid_size": 282.0, "ask": 0.34, "ask_size": 282.0, "iv": 0.5788, "open_interest": 201.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.054, "theta": -0.0028, "rho": -0.0229, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T10:00:37", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "SPY280121C00145000", "bid": 622.13, "bid_size": 2.0, "ask": 627.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0496, "theta": 0.0, "rho": 1.6537, "theo": 626.4419, "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": 626.105010986328}, {"option": "SPY280121P00145000", "bid": 0.34, "bid_size": 282.0, "ask": 0.37, "ask_size": 282.0, "iv": 0.5728, "open_interest": 264.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0587, "theta": -0.003, "rho": -0.0251, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-15T10:18:45", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SPY280121C00150000", "bid": 617.5, "bid_size": 11.0, "ask": 622.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0548, "theta": 0.0, "rho": 1.7628, "theo": 621.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 599.78, "last_trade_time": "2026-06-22T15:54:41", "percent_change": 0.0, "prev_day_close": 621.239990234375}, {"option": "SPY280121P00150000", "bid": 0.37, "bid_size": 282.0, "ask": 0.4, "ask_size": 282.0, "iv": 0.5667, "open_interest": 156.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0636, "theta": -0.0032, "rho": -0.0274, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-26T11:54:55", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "SPY280121C00155000", "bid": 612.69, "bid_size": 2.0, "ask": 617.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0623, "theta": 0.0, "rho": 1.8889, "theo": 617.0448, "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": 616.630004882812}, {"option": "SPY280121P00155000", "bid": 0.4, "bid_size": 282.0, "ask": 0.43, "ask_size": 282.0, "iv": 0.5605, "open_interest": 75.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0684, "theta": -0.0034, "rho": -0.0297, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-06T10:54:50", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "SPY280121C00160000", "bid": 608.0, "bid_size": 20.0, "ask": 613.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0686, "theta": 0.0, "rho": 1.978, "theo": 612.366, "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": 611.774993896484}, {"option": "SPY280121P00160000", "bid": 0.44, "bid_size": 282.0, "ask": 0.47, "ask_size": 282.0, "iv": 0.5557, "open_interest": 823.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0735, "theta": -0.0037, "rho": -0.0322, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-07-22T12:36:32", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPY280121C00165000", "bid": 603.5, "bid_size": 11.0, "ask": 608.32, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0731, "theta": 0.0, "rho": 2.0368, "theo": 607.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 607.179992675781}, {"option": "SPY280121P00165000", "bid": 0.47, "bid_size": 282.0, "ask": 0.5, "ask_size": 192.0, "iv": 0.5494, "open_interest": 61.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0788, "theta": -0.0039, "rho": -0.0347, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-07-10T09:41:39", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "SPY280121C00170000", "bid": 598.66, "bid_size": 2.0, "ask": 603.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0775, "theta": 0.0, "rho": 2.0955, "theo": 603.021, "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": 602.595001220703}, {"option": "SPY280121P00170000", "bid": 0.51, "bid_size": 282.0, "ask": 0.54, "ask_size": 282.0, "iv": 0.5443, "open_interest": 63.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0845, "theta": -0.0042, "rho": -0.0375, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-06-12T10:51:41", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SPY280121C00175000", "bid": 594.0, "bid_size": 20.0, "ask": 598.99, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0821, "theta": 0.0, "rho": 2.1542, "theo": 598.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 597.760009765625}, {"option": "SPY280121P00175000", "bid": 0.55, "bid_size": 282.0, "ask": 0.58, "ask_size": 284.0, "iv": 0.5391, "open_interest": 31.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0904, "theta": -0.0044, "rho": -0.0403, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:05:11", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "SPY280121C00180000", "bid": 589.5, "bid_size": 11.0, "ask": 594.33, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0867, "theta": 0.0, "rho": 2.2128, "theo": 593.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 497.75, "last_trade_time": "2026-04-08T11:03:40", "percent_change": 0.0, "prev_day_close": 593.174987792969}, {"option": "SPY280121P00180000", "bid": 0.59, "bid_size": 282.0, "ask": 0.62, "ask_size": 284.0, "iv": 0.5338, "open_interest": 562.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0965, "theta": -0.0046, "rho": -0.0433, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-07-29T15:46:50", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SPY280121C00185000", "bid": 584.66, "bid_size": 2.0, "ask": 589.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0935, "theta": 0.0, "rho": 2.2713, "theo": 589.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 591.06, "last_trade_time": "2026-08-07T10:57:25", "percent_change": 0.0, "prev_day_close": 588.589996337891}, {"option": "SPY280121P00185000", "bid": 0.63, "bid_size": 282.0, "ask": 0.66, "ask_size": 284.0, "iv": 0.5284, "open_interest": 13.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.103, "theta": -0.0049, "rho": -0.0466, "theo": 0.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-05-22T13:34:07", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "SPY280121C00190000", "bid": 580.0, "bid_size": 20.0, "ask": 585.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1028, "theta": 0.0, "rho": 2.3298, "theo": 584.3431, "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": 583.755004882812}, {"option": "SPY280121P00190000", "bid": 0.67, "bid_size": 282.0, "ask": 0.7, "ask_size": 284.0, "iv": 0.523, "open_interest": 29.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.1096, "theta": -0.0052, "rho": -0.0497, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-26T13:01:03", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "SPY280121C00195000", "bid": 575.5, "bid_size": 11.0, "ask": 580.34, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1104, "theta": 0.0, "rho": 2.3874, "theo": 579.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.5, "last_trade_time": "2026-01-16T14:52:47", "percent_change": 0.0, "prev_day_close": 579.170013427734}, {"option": "SPY280121P00195000", "bid": 0.72, "bid_size": 192.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.5184, "open_interest": 48.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.1162, "theta": -0.0054, "rho": -0.0532, "theo": 0.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-04T15:47:16", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "SPY280121C00200000", "bid": 570.68, "bid_size": 2.0, "ask": 575.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 290.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.1164, "theta": 0.0, "rho": 2.4452, "theo": 575.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 552.0, "last_trade_time": "2026-07-21T10:35:00", "percent_change": 0.0, "prev_day_close": 574.589996337891}, {"option": "SPY280121P00200000", "bid": 0.76, "bid_size": 282.0, "ask": 0.79, "ask_size": 284.0, "iv": 0.513, "open_interest": 1234.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.123, "theta": -0.0057, "rho": -0.0567, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-27T11:27:45", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPY280121C00205000", "bid": 566.03, "bid_size": 2.0, "ask": 571.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.1225, "theta": 0.0, "rho": 2.503, "theo": 570.3551, "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": 569.760009765625}, {"option": "SPY280121P00205000", "bid": 0.81, "bid_size": 282.0, "ask": 0.84, "ask_size": 284.0, "iv": 0.5083, "open_interest": 45.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.13, "theta": -0.006, "rho": -0.0602, "theo": 0.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-06-02T11:58:13", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "SPY280121C00210000", "bid": 561.5, "bid_size": 20.0, "ask": 566.37, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.1286, "theta": 0.0, "rho": 2.5607, "theo": 565.6953, "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": 565.174987792969}, {"option": "SPY280121P00210000", "bid": 0.86, "bid_size": 63.0, "ask": 0.88, "ask_size": 63.0, "iv": 0.5031, "open_interest": 11.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.1373, "theta": -0.0063, "rho": -0.0639, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-05-07T09:59:26", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "SPY280121C00215000", "bid": 556.72, "bid_size": 2.0, "ask": 561.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.1347, "theta": 0.0, "rho": 2.6184, "theo": 561.0366, "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": 560.595001220703}, {"option": "SPY280121P00215000", "bid": 0.9, "bid_size": 284.0, "ask": 0.93, "ask_size": 194.0, "iv": 0.498, "open_interest": 41.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.1448, "theta": -0.0066, "rho": -0.0679, "theo": 0.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-07-30T14:45:03", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "SPY280121C00220000", "bid": 552.06, "bid_size": 2.0, "ask": 557.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.1409, "theta": 0.0, "rho": 2.676, "theo": 556.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.0, "last_trade_time": "2026-01-06T15:52:33", "percent_change": 0.0, "prev_day_close": 555.765014648438}, {"option": "SPY280121P00220000", "bid": 0.95, "bid_size": 286.0, "ask": 0.98, "ask_size": 196.0, "iv": 0.4931, "open_interest": 218.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0, "vega": 0.1528, "theta": -0.0068, "rho": -0.0719, "theo": 0.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-05T11:21:11", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "SPY280121C00225000", "bid": 547.5, "bid_size": 20.0, "ask": 552.41, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.1506, "theta": 0.0, "rho": 2.7336, "theo": 551.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.92, "last_trade_time": "2026-04-30T15:08:24", "percent_change": 0.0, "prev_day_close": 551.190002441406}, {"option": "SPY280121P00225000", "bid": 1.0, "bid_size": 288.0, "ask": 1.03, "ask_size": 64.0, "iv": 0.4883, "open_interest": 96.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0, "vega": 0.1609, "theta": -0.0071, "rho": -0.0762, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-11T14:41:25", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "SPY280121C00230000", "bid": 542.76, "bid_size": 2.0, "ask": 547.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.1618, "theta": 0.0, "rho": 2.7911, "theo": 547.0661, "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": 546.609985351562}, {"option": "SPY280121P00230000", "bid": 1.06, "bid_size": 198.0, "ask": 1.09, "ask_size": 293.0, "iv": 0.484, "open_interest": 294.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.1694, "theta": -0.0074, "rho": -0.0803, "theo": 1.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-07-22T13:36:17", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "SPY280121C00235000", "bid": 538.11, "bid_size": 2.0, "ask": 543.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.1713, "theta": 0.0, "rho": 2.8485, "theo": 542.4134, "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": 541.779998779297}, {"option": "SPY280121P00235000", "bid": 1.11, "bid_size": 293.0, "ask": 1.14, "ask_size": 295.0, "iv": 0.4791, "open_interest": 916.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0, "vega": 0.1782, "theta": -0.0078, "rho": -0.0851, "theo": 1.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-12T15:41:51", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "SPY280121C00240000", "bid": 533.5, "bid_size": 20.0, "ask": 538.47, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.1792, "theta": 0.0, "rho": 2.9052, "theo": 537.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.03, "last_trade_time": "2025-10-10T10:14:36", "percent_change": 0.0, "prev_day_close": 537.204986572266}, {"option": "SPY280121P00240000", "bid": 1.17, "bid_size": 65.0, "ask": 1.2, "ask_size": 297.0, "iv": 0.4747, "open_interest": 186.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0, "vega": 0.1869, "theta": -0.008, "rho": -0.0896, "theo": 1.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-26T11:02:37", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SPY280121C00245000", "bid": 529.0, "bid_size": 20.0, "ask": 533.82, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.1872, "theta": 0.0, "rho": 2.9618, "theo": 533.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 449.09, "last_trade_time": "2025-11-10T16:10:51", "percent_change": 0.0, "prev_day_close": 532.630004882812}, {"option": "SPY280121P00245000", "bid": 1.22, "bid_size": 298.0, "ask": 1.25, "ask_size": 204.0, "iv": 0.4698, "open_interest": 166.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0, "vega": 0.1956, "theta": -0.0084, "rho": -0.0946, "theo": 1.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-06-29T11:25:28", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "SPY280121C00250000", "bid": 524.18, "bid_size": 2.0, "ask": 529.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.1952, "theta": 0.0, "rho": 3.0183, "theo": 528.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.0, "last_trade_time": "2026-08-21T09:54:13", "percent_change": 0.0, "prev_day_close": 527.804992675781}, {"option": "SPY280121P00250000", "bid": 1.28, "bid_size": 300.0, "ask": 1.31, "ask_size": 302.0, "iv": 0.4654, "open_interest": 1595.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0, "vega": 0.2045, "theta": -0.0087, "rho": -0.0994, "theo": 1.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T14:56:08", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "SPY280121C00255000", "bid": 519.53, "bid_size": 2.0, "ask": 524.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.2034, "theta": 0.0, "rho": 3.0747, "theo": 523.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 417.83, "last_trade_time": "2025-09-25T13:04:19", "percent_change": 0.0, "prev_day_close": 523.230010986328}, {"option": "SPY280121P00255000", "bid": 1.34, "bid_size": 302.0, "ask": 1.37, "ask_size": 304.0, "iv": 0.4609, "open_interest": 37.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.2137, "theta": -0.009, "rho": -0.1044, "theo": 1.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-10T09:34:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPY280121C00260000", "bid": 515.0, "bid_size": 20.0, "ask": 519.89, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.2115, "theta": 0.0, "rho": 3.131, "theo": 519.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.67, "last_trade_time": "2026-01-02T15:59:26", "percent_change": 0.0, "prev_day_close": 518.654998779297}, {"option": "SPY280121P00260000", "bid": 1.4, "bid_size": 305.0, "ask": 1.43, "ask_size": 208.0, "iv": 0.4564, "open_interest": 50.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.2232, "theta": -0.0093, "rho": -0.1096, "theo": 1.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-25T13:33:39", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "SPY280121C00265000", "bid": 510.25, "bid_size": 2.0, "ask": 515.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.2202, "theta": 0.0, "rho": 3.1873, "theo": 514.5328, "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": 514.080001831055}, {"option": "SPY280121P00265000", "bid": 1.47, "bid_size": 63.0, "ask": 1.5, "ask_size": 310.0, "iv": 0.4524, "open_interest": 177.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.233, "theta": -0.0096, "rho": -0.1149, "theo": 1.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-27T11:52:04", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPY280121C00270000", "bid": 505.62, "bid_size": 1.0, "ask": 510.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.2328, "theta": 0.0, "rho": 3.2436, "theo": 509.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.0, "last_trade_time": "2026-06-05T14:48:37", "percent_change": 0.0, "prev_day_close": 509.259994506836}, {"option": "SPY280121P00270000", "bid": 1.53, "bid_size": 310.0, "ask": 1.56, "ask_size": 212.0, "iv": 0.4479, "open_interest": 107.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.243, "theta": -0.01, "rho": -0.1203, "theo": 1.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-20T14:03:11", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "SPY280121C00275000", "bid": 501.0, "bid_size": 20.0, "ask": 505.98, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.246, "theta": 0.0, "rho": 3.2998, "theo": 505.2485, "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": 504.690002441406}, {"option": "SPY280121P00275000", "bid": 1.6, "bid_size": 69.0, "ask": 1.63, "ask_size": 315.0, "iv": 0.4438, "open_interest": 546.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0001, "vega": 0.2537, "theta": -0.0103, "rho": -0.1261, "theo": 1.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-13T10:08:58", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "SPY280121C00280000", "bid": 496.5, "bid_size": 20.0, "ask": 501.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.257, "theta": 0.0, "rho": 3.3578, "theo": 500.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 405.0, "last_trade_time": "2025-11-06T12:26:42", "percent_change": 0.0, "prev_day_close": 500.119995117188}, {"option": "SPY280121P00280000", "bid": 1.67, "bid_size": 64.0, "ask": 1.7, "ask_size": 318.0, "iv": 0.4397, "open_interest": 31.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.2643, "theta": -0.0106, "rho": -0.132, "theo": 1.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-27T12:14:45", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPY280121C00285000", "bid": 491.71, "bid_size": 2.0, "ask": 496.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.267, "theta": 0.0, "rho": 3.4131, "theo": 495.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.36, "last_trade_time": "2026-06-22T14:43:00", "percent_change": 0.0, "prev_day_close": 495.550003051758}, {"option": "SPY280121P00285000", "bid": 1.74, "bid_size": 70.0, "ask": 1.77, "ask_size": 321.0, "iv": 0.4355, "open_interest": 684.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0001, "vega": 0.2756, "theta": -0.011, "rho": -0.138, "theo": 1.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-26T14:46:51", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "SPY280121C00290000", "bid": 487.08, "bid_size": 2.0, "ask": 492.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.2773, "theta": 0.0, "rho": 3.4682, "theo": 491.3415, "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": 490.729995727539}, {"option": "SPY280121P00290000", "bid": 1.81, "bid_size": 220.0, "ask": 1.84, "ask_size": 324.0, "iv": 0.4314, "open_interest": 599.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0001, "vega": 0.287, "theta": -0.0113, "rho": -0.1445, "theo": 1.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-04T14:41:06", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "SPY280121C00295000", "bid": 482.5, "bid_size": 20.0, "ask": 487.46, "ask_size": 2.0, "iv": 0.3005, "open_interest": 5.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.2877, "theta": 0.0, "rho": 3.5231, "theo": 486.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.72, "last_trade_time": "2025-11-12T14:02:16", "percent_change": 0.0, "prev_day_close": 486.164993286133}, {"option": "SPY280121P00295000", "bid": 1.88, "bid_size": 327.0, "ask": 1.92, "ask_size": 327.0, "iv": 0.4273, "open_interest": 24.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.2985, "theta": -0.0116, "rho": -0.1507, "theo": 1.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-31T15:16:49", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "SPY280121C00300000", "bid": 478.0, "bid_size": 20.0, "ask": 482.83, "ask_size": 2.0, "iv": 0.3242, "open_interest": 37.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.2983, "theta": 0.0, "rho": 3.5779, "theo": 482.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.7, "last_trade_time": "2026-05-12T11:43:39", "percent_change": 0.0, "prev_day_close": 481.595001220703}, {"option": "SPY280121P00300000", "bid": 1.96, "bid_size": 224.0, "ask": 1.99, "ask_size": 224.0, "iv": 0.4233, "open_interest": 130.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.3099, "theta": -0.012, "rho": -0.1579, "theo": 1.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-27T14:59:22", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "SPY280121C00305000", "bid": 473.21, "bid_size": 2.0, "ask": 478.0, "ask_size": 20.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.309, "theta": 0.0, "rho": 3.6326, "theo": 477.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.47, "last_trade_time": "2026-06-22T14:38:15", "percent_change": 0.0, "prev_day_close": 476.779998779297}, {"option": "SPY280121P00305000", "bid": 2.04, "bid_size": 228.0, "ask": 2.07, "ask_size": 228.0, "iv": 0.4194, "open_interest": 115.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.3214, "theta": -0.0123, "rho": -0.1644, "theo": 2.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-17T12:03:00", "percent_change": 0.0, "prev_day_close": 2.04499995708466}, {"option": "SPY280121C00310000", "bid": 468.59, "bid_size": 2.0, "ask": 473.5, "ask_size": 20.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.3197, "theta": 0.0, "rho": 3.687, "theo": 472.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.39, "last_trade_time": "2026-08-04T10:32:43", "percent_change": 0.0, "prev_day_close": 472.220001220703}, {"option": "SPY280121P00310000", "bid": 2.12, "bid_size": 230.0, "ask": 2.15, "ask_size": 74.0, "iv": 0.4155, "open_interest": 584.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0001, "vega": 0.3333, "theta": -0.0127, "rho": -0.1711, "theo": 2.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-13T12:50:12", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "SPY280121C00315000", "bid": 464.0, "bid_size": 20.0, "ask": 468.97, "ask_size": 2.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.3344, "theta": 0.0, "rho": 3.7414, "theo": 468.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.0, "last_trade_time": "2026-03-10T11:42:21", "percent_change": 0.0, "prev_day_close": 467.654998779297}, {"option": "SPY280121P00315000", "bid": 2.2, "bid_size": 341.0, "ask": 2.24, "ask_size": 341.0, "iv": 0.4116, "open_interest": 12.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.3454, "theta": -0.013, "rho": -0.1782, "theo": 2.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-29T11:34:09", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "SPY280121C00320000", "bid": 459.5, "bid_size": 20.0, "ask": 464.36, "ask_size": 2.0, "iv": 0.337, "open_interest": 2.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.3497, "theta": 0.0, "rho": 3.7958, "theo": 463.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.47, "last_trade_time": "2025-12-12T10:56:27", "percent_change": 0.0, "prev_day_close": 463.095001220703}, {"option": "SPY280121P00320000", "bid": 2.29, "bid_size": 234.0, "ask": 2.32, "ask_size": 234.0, "iv": 0.4079, "open_interest": 293.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0001, "vega": 0.358, "theta": -0.0134, "rho": -0.1855, "theo": 2.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-12T16:07:53", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "SPY280121C00325000", "bid": 455.0, "bid_size": 1.0, "ask": 459.5, "ask_size": 1.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.3639, "theta": 0.0, "rho": 3.8554, "theo": 458.9501, "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": 458.535003662109}, {"option": "SPY280121P00325000", "bid": 2.38, "bid_size": 70.0, "ask": 2.41, "ask_size": 236.0, "iv": 0.404, "open_interest": 88.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.3712, "theta": -0.0138, "rho": -0.1933, "theo": 2.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-08-26T10:27:57", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "SPY280121C00330000", "bid": 450.16, "bid_size": 2.0, "ask": 455.0, "ask_size": 20.0, "iv": 0.3307, "open_interest": 9.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.3764, "theta": 0.0, "rho": 3.9089, "theo": 454.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.13, "last_trade_time": "2026-07-13T15:19:29", "percent_change": 0.0, "prev_day_close": 453.725006103516}, {"option": "SPY280121P00330000", "bid": 2.47, "bid_size": 78.0, "ask": 2.5, "ask_size": 240.0, "iv": 0.4005, "open_interest": 120.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0001, "vega": 0.3845, "theta": -0.0141, "rho": -0.2008, "theo": 2.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-08-12T14:35:33", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPY280121C00335000", "bid": 445.57, "bid_size": 2.0, "ask": 450.5, "ask_size": 20.0, "iv": 0.3352, "open_interest": 6.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.3892, "theta": 0.0, "rho": 3.9622, "theo": 449.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.47, "last_trade_time": "2026-04-10T10:56:09", "percent_change": 0.0, "prev_day_close": 449.175003051758}, {"option": "SPY280121P00335000", "bid": 2.56, "bid_size": 242.0, "ask": 2.59, "ask_size": 78.0, "iv": 0.3968, "open_interest": 91.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0001, "vega": 0.3988, "theta": -0.0145, "rho": -0.2092, "theo": 2.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-08-26T12:44:40", "percent_change": 0.0, "prev_day_close": 2.56499993801117}, {"option": "SPY280121C00340000", "bid": 441.0, "bid_size": 20.0, "ask": 445.99, "ask_size": 2.0, "iv": 0.3384, "open_interest": 16.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.4023, "theta": 0.0, "rho": 4.0153, "theo": 445.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.0, "last_trade_time": "2026-05-07T15:57:27", "percent_change": 0.0, "prev_day_close": 444.625}, {"option": "SPY280121P00340000", "bid": 2.65, "bid_size": 359.0, "ask": 2.69, "ask_size": 244.0, "iv": 0.3931, "open_interest": 739.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0001, "vega": 0.4129, "theta": -0.0149, "rho": -0.2174, "theo": 2.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T15:59:22", "percent_change": 0.0, "prev_day_close": 2.66500008106232}, {"option": "SPY280121C00345000", "bid": 436.5, "bid_size": 20.0, "ask": 441.41, "ask_size": 2.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0001, "vega": 0.4157, "theta": 0.0, "rho": 4.0682, "theo": 440.4942, "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": 440.080001831055}, {"option": "SPY280121P00345000", "bid": 2.75, "bid_size": 363.0, "ask": 2.79, "ask_size": 248.0, "iv": 0.3896, "open_interest": 10.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0001, "vega": 0.4278, "theta": -0.0153, "rho": -0.226, "theo": 2.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-06T10:54:50", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "SPY280121C00350000", "bid": 432.0, "bid_size": 1.0, "ask": 436.5, "ask_size": 1.0, "iv": 0.3354, "open_interest": 34.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0001, "vega": 0.4294, "theta": 0.0, "rho": 4.1209, "theo": 435.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 442.12, "last_trade_time": "2026-08-05T10:04:10", "percent_change": 0.0, "prev_day_close": 435.285003662109}, {"option": "SPY280121P00350000", "bid": 2.85, "bid_size": 367.0, "ask": 2.89, "ask_size": 250.0, "iv": 0.3859, "open_interest": 385.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0001, "vega": 0.4432, "theta": -0.0156, "rho": -0.2356, "theo": 2.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-20T15:59:43", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "SPY280121C00355000", "bid": 427.25, "bid_size": 2.0, "ask": 432.0, "ask_size": 11.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0001, "vega": 0.4434, "theta": 0.0, "rho": 4.1734, "theo": 431.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.03, "last_trade_time": "2026-02-26T11:21:19", "percent_change": 0.0, "prev_day_close": 430.744995117188}, {"option": "SPY280121P00355000", "bid": 2.96, "bid_size": 82.0, "ask": 3.0, "ask_size": 371.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0001, "vega": 0.4586, "theta": -0.016, "rho": -0.2444, "theo": 2.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-01-20T14:22:49", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "SPY280121C00360000", "bid": 422.68, "bid_size": 2.0, "ask": 427.5, "ask_size": 11.0, "iv": 0.3346, "open_interest": 9.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0001, "vega": 0.4612, "theta": 0.0, "rho": 4.2258, "theo": 426.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.8, "last_trade_time": "2026-01-05T15:33:54", "percent_change": 0.0, "prev_day_close": 426.205001831055}, {"option": "SPY280121P00360000", "bid": 3.06, "bid_size": 371.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.3789, "open_interest": 52.0, "volume": 1.0, "delta": -0.0214, "gamma": 0.0001, "vega": 0.4739, "theta": -0.0164, "rho": -0.2549, "theo": 3.0751, "change": 0.005, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-28T09:51:23", "percent_change": 0.162604, "prev_day_close": 3.07499992847443}, {"option": "SPY280121C00365000", "bid": 418.11, "bid_size": 2.0, "ask": 423.0, "ask_size": 11.0, "iv": 0.3352, "open_interest": 10.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0001, "vega": 0.4796, "theta": 0.0, "rho": 4.2798, "theo": 422.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.26, "last_trade_time": "2026-08-10T14:09:22", "percent_change": 0.0, "prev_day_close": 421.664993286133}, {"option": "SPY280121P00365000", "bid": 3.17, "bid_size": 371.0, "ask": 3.19, "ask_size": 1.0, "iv": 0.3753, "open_interest": 21.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0002, "vega": 0.4889, "theta": -0.0168, "rho": -0.2638, "theo": 3.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-06-11T14:48:22", "percent_change": 0.0, "prev_day_close": 3.18500006198883}, {"option": "SPY280121C00370000", "bid": 413.54, "bid_size": 2.0, "ask": 418.5, "ask_size": 11.0, "iv": 0.3354, "open_interest": 2.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0002, "vega": 0.4964, "theta": 0.0, "rho": 4.3412, "theo": 417.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.0, "last_trade_time": "2026-05-08T11:43:36", "percent_change": 0.0, "prev_day_close": 417.130004882812}, {"option": "SPY280121P00370000", "bid": 3.28, "bid_size": 371.0, "ask": 3.33, "ask_size": 371.0, "iv": 0.3721, "open_interest": 164.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0002, "vega": 0.5048, "theta": -0.0173, "rho": -0.2738, "theo": 3.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-07-30T13:00:01", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SPY280121C00375000", "bid": 409.0, "bid_size": 10.0, "ask": 413.5, "ask_size": 10.0, "iv": 0.3282, "open_interest": 7.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0002, "vega": 0.5125, "theta": 0.0, "rho": 4.3936, "theo": 412.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.66, "last_trade_time": "2026-08-14T11:17:23", "percent_change": 0.0, "prev_day_close": 412.595001220703}, {"option": "SPY280121P00375000", "bid": 3.4, "bid_size": 252.0, "ask": 3.44, "ask_size": 81.0, "iv": 0.3687, "open_interest": 6255.0, "volume": 1.0, "delta": -0.0241, "gamma": 0.0002, "vega": 0.5213, "theta": -0.0177, "rho": -0.2836, "theo": 3.4097, "change": -0.015, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-28T10:24:49", "percent_change": -0.439241, "prev_day_close": 3.41500008106232}, {"option": "SPY280121C00380000", "bid": 404.5, "bid_size": 1.0, "ask": 409.0, "ask_size": 1.0, "iv": 0.329, "open_interest": 2.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0002, "vega": 0.5288, "theta": 0.0, "rho": 4.447, "theo": 408.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.0, "last_trade_time": "2026-06-02T11:31:37", "percent_change": 0.0, "prev_day_close": 407.809997558594}, {"option": "SPY280121P00380000", "bid": 3.52, "bid_size": 252.0, "ask": 3.57, "ask_size": 371.0, "iv": 0.3654, "open_interest": 61.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0002, "vega": 0.5381, "theta": -0.0181, "rho": -0.2938, "theo": 3.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-08-21T13:42:36", "percent_change": 0.0, "prev_day_close": 3.53999996185303}, {"option": "SPY280121C00385000", "bid": 399.86, "bid_size": 2.0, "ask": 404.5, "ask_size": 11.0, "iv": 0.3276, "open_interest": 1.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0002, "vega": 0.5455, "theta": 0.0, "rho": 4.5024, "theo": 403.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.93, "last_trade_time": "2025-11-24T10:01:12", "percent_change": 0.0, "prev_day_close": 403.279998779297}, {"option": "SPY280121P00385000", "bid": 3.64, "bid_size": 252.0, "ask": 3.69, "ask_size": 252.0, "iv": 0.3621, "open_interest": 7.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0002, "vega": 0.5559, "theta": -0.0185, "rho": -0.3052, "theo": 3.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-08-26T15:38:39", "percent_change": 0.0, "prev_day_close": 3.66000008583069}, {"option": "SPY280121C00390000", "bid": 395.31, "bid_size": 2.0, "ask": 400.0, "ask_size": 11.0, "iv": 0.327, "open_interest": 5.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0002, "vega": 0.5625, "theta": 0.0, "rho": 4.5607, "theo": 399.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.87, "last_trade_time": "2026-08-10T11:51:05", "percent_change": 0.0, "prev_day_close": 398.75}, {"option": "SPY280121P00390000", "bid": 3.77, "bid_size": 252.0, "ask": 3.82, "ask_size": 252.0, "iv": 0.3588, "open_interest": 32.0, "volume": 1.0, "delta": -0.0271, "gamma": 0.0002, "vega": 0.5737, "theta": -0.019, "rho": -0.3163, "theo": 3.774, "change": -0.05, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-08-28T10:42:37", "percent_change": -1.31926, "prev_day_close": 3.78999996185303}, {"option": "SPY280121C00395000", "bid": 390.76, "bid_size": 2.0, "ask": 395.5, "ask_size": 11.0, "iv": 0.3262, "open_interest": 6.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0002, "vega": 0.5808, "theta": 0.0, "rho": 4.6243, "theo": 394.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.0, "last_trade_time": "2026-05-18T11:37:58", "percent_change": 0.0, "prev_day_close": 394.225006103516}, {"option": "SPY280121P00395000", "bid": 3.9, "bid_size": 252.0, "ask": 3.95, "ask_size": 252.0, "iv": 0.3557, "open_interest": 12.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0002, "vega": 0.5928, "theta": -0.0194, "rho": -0.3282, "theo": 3.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-13T09:34:33", "percent_change": 0.0, "prev_day_close": 3.92000007629394}, {"option": "SPY280121C00400000", "bid": 386.21, "bid_size": 2.0, "ask": 391.0, "ask_size": 20.0, "iv": 0.3252, "open_interest": 118.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0002, "vega": 0.6016, "theta": 0.0, "rho": 4.7054, "theo": 389.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.0, "last_trade_time": "2026-08-26T14:25:03", "percent_change": 0.0, "prev_day_close": 389.695007324219}, {"option": "SPY280121P00400000", "bid": 4.03, "bid_size": 367.0, "ask": 4.09, "ask_size": 369.0, "iv": 0.3524, "open_interest": 1358.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0002, "vega": 0.6121, "theta": -0.0199, "rho": -0.3415, "theo": 4.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-08-27T15:59:57", "percent_change": 0.0, "prev_day_close": 4.05999994277954}, {"option": "SPY280121C00405000", "bid": 381.67, "bid_size": 2.0, "ask": 386.5, "ask_size": 20.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0002, "vega": 0.6216, "theta": 0.0, "rho": 4.7999, "theo": 385.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.62, "last_trade_time": "2026-01-20T09:49:27", "percent_change": 0.0, "prev_day_close": 385.175003051758}, {"option": "SPY280121P00405000", "bid": 4.17, "bid_size": 252.0, "ask": 4.23, "ask_size": 252.0, "iv": 0.3492, "open_interest": 190.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0002, "vega": 0.633, "theta": -0.0203, "rho": -0.3538, "theo": 4.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-20T09:49:15", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "SPY280121C00410000", "bid": 377.13, "bid_size": 2.0, "ask": 382.0, "ask_size": 20.0, "iv": 0.3225, "open_interest": 6.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0002, "vega": 0.6413, "theta": 0.0, "rho": 4.9056, "theo": 380.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.5, "last_trade_time": "2026-05-19T09:49:11", "percent_change": 0.0, "prev_day_close": 380.649993896484}, {"option": "SPY280121P00410000", "bid": 4.31, "bid_size": 369.0, "ask": 4.37, "ask_size": 250.0, "iv": 0.3461, "open_interest": 212.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0002, "vega": 0.6539, "theta": -0.0208, "rho": -0.3671, "theo": 4.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.86, "last_trade_time": "2026-08-04T15:48:41", "percent_change": 0.0, "prev_day_close": 4.34500002861023}, {"option": "SPY280121C00415000", "bid": 372.6, "bid_size": 2.0, "ask": 377.5, "ask_size": 20.0, "iv": 0.3209, "open_interest": 1.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0002, "vega": 0.6615, "theta": 0.0, "rho": 5.036, "theo": 376.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.37, "last_trade_time": "2026-04-06T10:18:23", "percent_change": 0.0, "prev_day_close": 375.884994506836}, {"option": "SPY280121P00415000", "bid": 4.46, "bid_size": 250.0, "ask": 4.52, "ask_size": 250.0, "iv": 0.3431, "open_interest": 473.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0002, "vega": 0.6747, "theta": -0.0213, "rho": -0.3797, "theo": 4.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.79, "last_trade_time": "2026-04-29T12:28:30", "percent_change": 0.0, "prev_day_close": 4.49499988555908}, {"option": "SPY280121C00420000", "bid": 368.07, "bid_size": 2.0, "ask": 373.0, "ask_size": 20.0, "iv": 0.3191, "open_interest": 21.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0002, "vega": 0.6831, "theta": 0.0, "rho": 5.1636, "theo": 371.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.0, "last_trade_time": "2026-07-21T14:05:58", "percent_change": 0.0, "prev_day_close": 371.365005493164}, {"option": "SPY280121P00420000", "bid": 4.62, "bid_size": 81.0, "ask": 4.68, "ask_size": 250.0, "iv": 0.34, "open_interest": 1069.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0002, "vega": 0.6953, "theta": -0.0218, "rho": -0.3965, "theo": 4.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.01, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SPY280121C00425000", "bid": 363.55, "bid_size": 2.0, "ask": 368.0, "ask_size": 10.0, "iv": 0.3127, "open_interest": 26.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0002, "vega": 0.7046, "theta": 0.0, "rho": 5.2282, "theo": 367.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.75, "last_trade_time": "2026-06-23T15:56:43", "percent_change": 0.0, "prev_day_close": 366.850006103516}, {"option": "SPY280121P00425000", "bid": 4.77, "bid_size": 250.0, "ask": 4.84, "ask_size": 250.0, "iv": 0.3369, "open_interest": 1492.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0003, "vega": 0.7158, "theta": -0.0222, "rho": -0.4098, "theo": 4.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-26T11:10:04", "percent_change": 0.0, "prev_day_close": 4.8050000667572}, {"option": "SPY280121C00430000", "bid": 359.03, "bid_size": 2.0, "ask": 363.5, "ask_size": 1.0, "iv": 0.3108, "open_interest": 71.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0003, "vega": 0.7266, "theta": 0.0, "rho": 5.2774, "theo": 362.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.35, "last_trade_time": "2026-07-20T09:38:24", "percent_change": 0.0, "prev_day_close": 362.339996337891}, {"option": "SPY280121P00430000", "bid": 4.94, "bid_size": 250.0, "ask": 5.0, "ask_size": 250.0, "iv": 0.334, "open_interest": 150.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0003, "vega": 0.7376, "theta": -0.0228, "rho": -0.4239, "theo": 4.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-08-18T12:54:05", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "SPY280121C00435000", "bid": 354.52, "bid_size": 2.0, "ask": 359.0, "ask_size": 1.0, "iv": 0.3088, "open_interest": 24.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0003, "vega": 0.749, "theta": 0.0, "rho": 5.3261, "theo": 358.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.4, "last_trade_time": "2026-04-06T10:22:50", "percent_change": 0.0, "prev_day_close": 357.830001831055}, {"option": "SPY280121P00435000", "bid": 5.11, "bid_size": 81.0, "ask": 5.17, "ask_size": 81.0, "iv": 0.331, "open_interest": 324.0, "volume": 1.0, "delta": -0.0381, "gamma": 0.0003, "vega": 0.7597, "theta": -0.0233, "rho": -0.4386, "theo": 5.1181, "change": -0.005, "open": 5.14, "high": 5.14, "low": 5.14, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-08-28T12:01:35", "percent_change": -0.0971814, "prev_day_close": 5.14499998092651}, {"option": "SPY280121C00440000", "bid": 350.01, "bid_size": 2.0, "ask": 354.5, "ask_size": 1.0, "iv": 0.3068, "open_interest": 50.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0003, "vega": 0.7719, "theta": 0.0, "rho": 5.3742, "theo": 353.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.37, "last_trade_time": "2026-07-20T09:38:35", "percent_change": 0.0, "prev_day_close": 353.324996948242}, {"option": "SPY280121P00440000", "bid": 5.28, "bid_size": 250.0, "ask": 5.35, "ask_size": 250.0, "iv": 0.3282, "open_interest": 286.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0003, "vega": 0.7832, "theta": -0.0238, "rho": -0.4541, "theo": 5.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-08-24T15:24:52", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "SPY280121C00445000", "bid": 345.51, "bid_size": 2.0, "ask": 350.0, "ask_size": 1.0, "iv": 0.3047, "open_interest": 1.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0003, "vega": 0.7952, "theta": 0.0, "rho": 5.4218, "theo": 349.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.6, "last_trade_time": "2026-01-05T14:47:54", "percent_change": 0.0, "prev_day_close": 348.820007324219}, {"option": "SPY280121P00445000", "bid": 5.46, "bid_size": 250.0, "ask": 5.53, "ask_size": 81.0, "iv": 0.3253, "open_interest": 31.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0003, "vega": 0.8071, "theta": -0.0243, "rho": -0.4719, "theo": 5.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-08-04T10:11:00", "percent_change": 0.0, "prev_day_close": 5.50500011444092}, {"option": "SPY280121C00450000", "bid": 341.02, "bid_size": 1.0, "ask": 345.5, "ask_size": 1.0, "iv": 0.3027, "open_interest": 40.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0003, "vega": 0.8192, "theta": 0.0, "rho": 5.4689, "theo": 344.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.16, "last_trade_time": "2026-08-10T09:56:48", "percent_change": 0.0, "prev_day_close": 344.320007324219}, {"option": "SPY280121P00450000", "bid": 5.65, "bid_size": 248.0, "ask": 5.72, "ask_size": 80.0, "iv": 0.3225, "open_interest": 3306.0, "volume": 1.0, "delta": -0.0427, "gamma": 0.0003, "vega": 0.8326, "theta": -0.0249, "rho": -0.4886, "theo": 5.6676, "change": -0.13, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-08-28T11:36:17", "percent_change": -2.2807, "prev_day_close": 5.70000004768372}, {"option": "SPY280121C00455000", "bid": 336.53, "bid_size": 2.0, "ask": 341.0, "ask_size": 1.0, "iv": 0.3005, "open_interest": 3.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0003, "vega": 0.8437, "theta": 0.0, "rho": 5.5153, "theo": 340.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.32, "last_trade_time": "2026-06-10T10:25:36", "percent_change": 0.0, "prev_day_close": 339.824996948242}, {"option": "SPY280121P00455000", "bid": 5.84, "bid_size": 248.0, "ask": 5.92, "ask_size": 248.0, "iv": 0.3197, "open_interest": 4058.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0003, "vega": 0.8594, "theta": -0.0254, "rho": -0.5073, "theo": 5.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-08-19T15:12:42", "percent_change": 0.0, "prev_day_close": 5.89499998092651}, {"option": "SPY280121C00460000", "bid": 332.05, "bid_size": 2.0, "ask": 337.0, "ask_size": 20.0, "iv": 0.3017, "open_interest": 131.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0003, "vega": 0.869, "theta": 0.0, "rho": 5.561, "theo": 335.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.0, "last_trade_time": "2026-08-27T12:57:24", "percent_change": 0.0, "prev_day_close": 335.330001831055}, {"option": "SPY280121P00460000", "bid": 6.05, "bid_size": 80.0, "ask": 6.12, "ask_size": 80.0, "iv": 0.3169, "open_interest": 125.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0003, "vega": 0.886, "theta": -0.026, "rho": -0.525, "theo": 6.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.73, "last_trade_time": "2026-08-20T10:07:19", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SPY280121C00465000", "bid": 327.57, "bid_size": 2.0, "ask": 332.5, "ask_size": 20.0, "iv": 0.2993, "open_interest": 15.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0004, "vega": 0.8952, "theta": 0.0, "rho": 5.606, "theo": 331.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.9, "last_trade_time": "2026-08-10T10:09:05", "percent_change": 0.0, "prev_day_close": 330.839996337891}, {"option": "SPY280121P00465000", "bid": 6.25, "bid_size": 248.0, "ask": 6.33, "ask_size": 80.0, "iv": 0.3141, "open_interest": 132.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0004, "vega": 0.9142, "theta": -0.0266, "rho": -0.5464, "theo": 6.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-08-05T09:30:16", "percent_change": 0.0, "prev_day_close": 6.31000018119812}, {"option": "SPY280121C00470000", "bid": 323.11, "bid_size": 2.0, "ask": 328.0, "ask_size": 20.0, "iv": 0.297, "open_interest": 7.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0004, "vega": 0.922, "theta": 0.0, "rho": 5.6501, "theo": 326.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.21, "last_trade_time": "2026-08-04T11:05:21", "percent_change": 0.0, "prev_day_close": 326.354995727539}, {"option": "SPY280121P00470000", "bid": 6.47, "bid_size": 248.0, "ask": 6.55, "ask_size": 80.0, "iv": 0.3114, "open_interest": 501.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0004, "vega": 0.9422, "theta": -0.0272, "rho": -0.5655, "theo": 6.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-08-21T10:14:22", "percent_change": 0.0, "prev_day_close": 6.52999997138977}, {"option": "SPY280121C00475000", "bid": 318.65, "bid_size": 2.0, "ask": 323.5, "ask_size": 20.0, "iv": 0.2946, "open_interest": 40.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0004, "vega": 0.9497, "theta": 0.0, "rho": 5.6932, "theo": 322.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.66, "last_trade_time": "2026-06-09T12:15:01", "percent_change": 0.0, "prev_day_close": 321.875}, {"option": "SPY280121P00475000", "bid": 6.7, "bid_size": 80.0, "ask": 6.78, "ask_size": 80.0, "iv": 0.3088, "open_interest": 2132.0, "volume": 2.0, "delta": -0.0515, "gamma": 0.0004, "vega": 0.97, "theta": -0.0278, "rho": -0.5858, "theo": 6.7323, "change": 0.03, "open": 6.77, "high": 6.79, "low": 6.77, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-08-28T13:24:13", "percent_change": 0.443787, "prev_day_close": 6.75999999046326}, {"option": "SPY280121C00480000", "bid": 314.2, "bid_size": 2.0, "ask": 319.0, "ask_size": 20.0, "iv": 0.2922, "open_interest": 16.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0004, "vega": 0.9781, "theta": 0.0, "rho": 5.7354, "theo": 317.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.71, "last_trade_time": "2026-08-21T11:49:47", "percent_change": 0.0, "prev_day_close": 317.645004272461}, {"option": "SPY280121P00480000", "bid": 6.93, "bid_size": 248.0, "ask": 7.02, "ask_size": 248.0, "iv": 0.3062, "open_interest": 1063.0, "volume": 1.0, "delta": -0.0534, "gamma": 0.0004, "vega": 0.9964, "theta": -0.0284, "rho": -0.6062, "theo": 6.9707, "change": -0.085, "open": 6.91, "high": 6.91, "low": 6.91, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-08-28T10:42:37", "percent_change": -1.21516, "prev_day_close": 6.99500012397766}, {"option": "SPY280121C00485000", "bid": 309.76, "bid_size": 2.0, "ask": 314.5, "ask_size": 20.0, "iv": 0.2898, "open_interest": 42.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0004, "vega": 1.0071, "theta": 0.0, "rho": 5.7767, "theo": 313.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.15, "last_trade_time": "2026-06-26T12:31:47", "percent_change": 0.0, "prev_day_close": 313.175003051758}, {"option": "SPY280121P00485000", "bid": 7.17, "bid_size": 246.0, "ask": 7.26, "ask_size": 79.0, "iv": 0.3036, "open_interest": 24.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0004, "vega": 1.0248, "theta": -0.029, "rho": -0.628, "theo": 7.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-08-05T15:35:17", "percent_change": 0.0, "prev_day_close": 7.24000000953674}, {"option": "SPY280121C00490000", "bid": 305.33, "bid_size": 1.0, "ask": 310.0, "ask_size": 20.0, "iv": 0.2874, "open_interest": 13.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0004, "vega": 1.0366, "theta": 0.0, "rho": 5.8171, "theo": 308.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.58, "last_trade_time": "2026-08-04T13:07:16", "percent_change": 0.0, "prev_day_close": 308.705001831055}, {"option": "SPY280121P00490000", "bid": 7.43, "bid_size": 79.0, "ask": 7.52, "ask_size": 246.0, "iv": 0.301, "open_interest": 370.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0004, "vega": 1.0543, "theta": -0.0296, "rho": -0.6494, "theo": 7.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-26T09:30:10", "percent_change": 0.0, "prev_day_close": 7.49500012397766}, {"option": "SPY280121C00495000", "bid": 300.9, "bid_size": 2.0, "ask": 305.5, "ask_size": 20.0, "iv": 0.2849, "open_interest": 11.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0004, "vega": 1.0666, "theta": 0.0, "rho": 5.8568, "theo": 304.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.76, "last_trade_time": "2026-07-15T14:41:59", "percent_change": 0.0, "prev_day_close": 304.240005493164}, {"option": "SPY280121P00495000", "bid": 7.69, "bid_size": 246.0, "ask": 7.78, "ask_size": 246.0, "iv": 0.2985, "open_interest": 407.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0004, "vega": 1.0856, "theta": -0.0303, "rho": -0.6738, "theo": 7.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-26T09:30:10", "percent_change": 0.0, "prev_day_close": 7.75999999046326}, {"option": "SPY280121C00500000", "bid": 296.49, "bid_size": 2.0, "ask": 301.0, "ask_size": 20.0, "iv": 0.2824, "open_interest": 122.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0004, "vega": 1.0971, "theta": 0.0, "rho": 5.8956, "theo": 300.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.0, "last_trade_time": "2026-08-26T15:58:12", "percent_change": 0.0, "prev_day_close": 299.779998779297}, {"option": "SPY280121P00500000", "bid": 7.97, "bid_size": 2.0, "ask": 8.05, "ask_size": 79.0, "iv": 0.2961, "open_interest": 5169.0, "volume": 2.0, "delta": -0.0621, "gamma": 0.0005, "vega": 1.1184, "theta": -0.0309, "rho": -0.6965, "theo": 8.0099, "change": 0.045, "open": 7.99, "high": 8.08, "low": 7.99, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-08-28T12:35:35", "percent_change": 0.560052, "prev_day_close": 8.03499984741211}, {"option": "SPY280121C00505000", "bid": 292.08, "bid_size": 2.0, "ask": 297.0, "ask_size": 20.0, "iv": 0.2824, "open_interest": 9.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0005, "vega": 1.1283, "theta": 0.0, "rho": 5.9338, "theo": 295.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.39, "last_trade_time": "2026-08-05T13:19:33", "percent_change": 0.0, "prev_day_close": 295.324996948242}, {"option": "SPY280121P00505000", "bid": 8.24, "bid_size": 246.0, "ask": 8.34, "ask_size": 246.0, "iv": 0.2936, "open_interest": 870.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0005, "vega": 1.1518, "theta": -0.0316, "rho": -0.7191, "theo": 8.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-08-05T13:15:49", "percent_change": 0.0, "prev_day_close": 8.32000017166138}, {"option": "SPY280121C00510000", "bid": 287.69, "bid_size": 2.0, "ask": 292.5, "ask_size": 20.0, "iv": 0.2799, "open_interest": 112.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0005, "vega": 1.1602, "theta": 0.0, "rho": 5.971, "theo": 291.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.92, "last_trade_time": "2026-08-05T15:03:35", "percent_change": 0.0, "prev_day_close": 290.875}, {"option": "SPY280121P00510000", "bid": 8.53, "bid_size": 246.0, "ask": 8.63, "ask_size": 79.0, "iv": 0.2912, "open_interest": 147.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0005, "vega": 1.1855, "theta": -0.0322, "rho": -0.7472, "theo": 8.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-08-20T16:01:17", "percent_change": 0.0, "prev_day_close": 8.61499977111816}, {"option": "SPY280121C00515000", "bid": 283.31, "bid_size": 2.0, "ask": 288.0, "ask_size": 20.0, "iv": 0.2774, "open_interest": 4.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0005, "vega": 1.1929, "theta": 0.0, "rho": 6.0073, "theo": 286.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.57, "last_trade_time": "2026-05-08T12:59:35", "percent_change": 0.0, "prev_day_close": 286.679992675781}, {"option": "SPY280121P00515000", "bid": 8.84, "bid_size": 246.0, "ask": 8.94, "ask_size": 246.0, "iv": 0.2887, "open_interest": 39.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0005, "vega": 1.2214, "theta": -0.0329, "rho": -0.774, "theo": 8.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 8.91499996185303}, {"option": "SPY280121C00520000", "bid": 278.93, "bid_size": 2.0, "ask": 283.5, "ask_size": 20.0, "iv": 0.2748, "open_interest": 161.0, "volume": 3.0, "delta": 0.9346, "gamma": 0.0005, "vega": 1.2265, "theta": -0.0003, "rho": 6.0424, "theo": 282.55, "change": -1.13, "open": 281.11, "high": 281.11, "low": 281.11, "tick": "up", "last_trade_price": 281.11, "last_trade_time": "2026-08-28T13:05:11", "percent_change": -0.40037, "prev_day_close": 282.240005493164}, {"option": "SPY280121P00520000", "bid": 9.15, "bid_size": 246.0, "ask": 9.25, "ask_size": 79.0, "iv": 0.2863, "open_interest": 117.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0005, "vega": 1.2572, "theta": -0.0336, "rho": -0.8038, "theo": 9.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-08-18T12:37:28", "percent_change": 0.0, "prev_day_close": 9.2350001335144}, {"option": "SPY280121C00525000", "bid": 274.57, "bid_size": 2.0, "ask": 279.5, "ask_size": 20.0, "iv": 0.2744, "open_interest": 41.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0005, "vega": 1.2611, "theta": -0.0015, "rho": 6.0762, "theo": 278.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.99, "last_trade_time": "2026-08-03T11:47:25", "percent_change": 0.0, "prev_day_close": 277.809997558594}, {"option": "SPY280121P00525000", "bid": 9.48, "bid_size": 246.0, "ask": 9.58, "ask_size": 246.0, "iv": 0.284, "open_interest": 368.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0006, "vega": 1.2916, "theta": -0.0343, "rho": -0.8297, "theo": 9.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-08-27T15:57:05", "percent_change": 0.0, "prev_day_close": 9.56500005722046}, {"option": "SPY280121C00530000", "bid": 270.22, "bid_size": 2.0, "ask": 275.0, "ask_size": 20.0, "iv": 0.2718, "open_interest": 18.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0006, "vega": 1.2964, "theta": -0.0027, "rho": 6.1087, "theo": 273.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.97, "last_trade_time": "2026-08-10T15:12:39", "percent_change": 0.0, "prev_day_close": 273.380004882812}, {"option": "SPY280121P00530000", "bid": 9.82, "bid_size": 79.0, "ask": 9.92, "ask_size": 246.0, "iv": 0.2816, "open_interest": 1505.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0006, "vega": 1.3252, "theta": -0.035, "rho": -0.8622, "theo": 9.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-08-21T15:01:07", "percent_change": 0.0, "prev_day_close": 9.90499973297119}, {"option": "SPY280121C00535000", "bid": 265.88, "bid_size": 2.0, "ask": 270.5, "ask_size": 20.0, "iv": 0.2692, "open_interest": 325.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0006, "vega": 1.3324, "theta": -0.0039, "rho": 6.1399, "theo": 269.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.03, "last_trade_time": "2026-08-25T12:41:30", "percent_change": 0.0, "prev_day_close": 269.205001831055}, {"option": "SPY280121P00535000", "bid": 10.16, "bid_size": 246.0, "ask": 10.27, "ask_size": 79.0, "iv": 0.2793, "open_interest": 256.0, "volume": 1.0, "delta": -0.0805, "gamma": 0.0006, "vega": 1.3601, "theta": -0.0357, "rho": -0.8898, "theo": 10.2373, "change": -0.045, "open": 10.21, "high": 10.21, "low": 10.21, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-08-28T15:37:37", "percent_change": -0.438811, "prev_day_close": 10.2550001144409}, {"option": "SPY280121C00540000", "bid": 261.55, "bid_size": 2.0, "ask": 266.5, "ask_size": 20.0, "iv": 0.2686, "open_interest": 84.0, "volume": 6.0, "delta": 0.9238, "gamma": 0.0006, "vega": 1.3689, "theta": -0.0051, "rho": 6.17, "theo": 265.1449, "change": -1.04, "open": 263.75, "high": 263.75, "low": 263.75, "tick": "up", "last_trade_price": 263.75, "last_trade_time": "2026-08-28T13:04:51", "percent_change": -0.392762, "prev_day_close": 264.789993286133}, {"option": "SPY280121P00540000", "bid": 10.53, "bid_size": 79.0, "ask": 10.64, "ask_size": 147.0, "iv": 0.277, "open_interest": 245.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0006, "vega": 1.3972, "theta": -0.0365, "rho": -0.9174, "theo": 10.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-08-27T12:00:01", "percent_change": 0.0, "prev_day_close": 10.6199998855591}, {"option": "SPY280121C00545000", "bid": 257.23, "bid_size": 2.0, "ask": 262.0, "ask_size": 20.0, "iv": 0.2659, "open_interest": 27.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0006, "vega": 1.4059, "theta": -0.0063, "rho": 6.1989, "theo": 260.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.0, "last_trade_time": "2026-08-12T15:45:27", "percent_change": 0.0, "prev_day_close": 260.380004882812}, {"option": "SPY280121P00545000", "bid": 10.9, "bid_size": 146.0, "ask": 11.01, "ask_size": 79.0, "iv": 0.2748, "open_interest": 371.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0006, "vega": 1.4367, "theta": -0.0372, "rho": -0.9515, "theo": 10.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-08-27T10:09:38", "percent_change": 0.0, "prev_day_close": 10.9949998855591}, {"option": "SPY280121C00550000", "bid": 252.93, "bid_size": 2.0, "ask": 257.5, "ask_size": 20.0, "iv": 0.2632, "open_interest": 741.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0006, "vega": 1.4433, "theta": -0.0075, "rho": 6.2269, "theo": 256.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.76, "last_trade_time": "2026-08-27T09:33:49", "percent_change": 0.0, "prev_day_close": 256.224998474121}, {"option": "SPY280121P00550000", "bid": 11.29, "bid_size": 146.0, "ask": 11.4, "ask_size": 79.0, "iv": 0.2726, "open_interest": 949.0, "volume": 16.0, "delta": -0.0898, "gamma": 0.0007, "vega": 1.4757, "theta": -0.038, "rho": -0.9829, "theo": 11.3697, "change": 0.115, "open": 11.09, "high": 11.5, "low": 11.05, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-28T13:02:01", "percent_change": 1.0101, "prev_day_close": 11.3850002288818}, {"option": "SPY280121C00555000", "bid": 248.64, "bid_size": 2.0, "ask": 253.5, "ask_size": 20.0, "iv": 0.2624, "open_interest": 244.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0007, "vega": 1.4812, "theta": -0.0087, "rho": 6.2539, "theo": 252.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.45, "last_trade_time": "2026-08-07T12:18:50", "percent_change": 0.0, "prev_day_close": 251.824996948242}, {"option": "SPY280121P00555000", "bid": 11.69, "bid_size": 146.0, "ask": 11.81, "ask_size": 146.0, "iv": 0.2703, "open_interest": 275.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0007, "vega": 1.5164, "theta": -0.0387, "rho": -1.0185, "theo": 11.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-08-27T12:00:01", "percent_change": 0.0, "prev_day_close": 11.789999961853}, {"option": "SPY280121C00560000", "bid": 244.36, "bid_size": 2.0, "ask": 249.0, "ask_size": 20.0, "iv": 0.2596, "open_interest": 61.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0007, "vega": 1.5198, "theta": -0.01, "rho": 6.2799, "theo": 247.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.06, "last_trade_time": "2026-08-27T09:51:10", "percent_change": 0.0, "prev_day_close": 247.684997558594}, {"option": "SPY280121P00560000", "bid": 12.11, "bid_size": 79.0, "ask": 12.23, "ask_size": 146.0, "iv": 0.2681, "open_interest": 3377.0, "volume": 70.0, "delta": -0.0966, "gamma": 0.0007, "vega": 1.5596, "theta": -0.0394, "rho": -1.0539, "theo": 12.192, "change": 0.14, "open": 11.92, "high": 12.35, "low": 11.92, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-28T13:06:52", "percent_change": 1.1466, "prev_day_close": 12.210000038147}, {"option": "SPY280121C00565000", "bid": 240.09, "bid_size": 2.0, "ask": 245.0, "ask_size": 20.0, "iv": 0.2586, "open_interest": 42.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0007, "vega": 1.5592, "theta": -0.0112, "rho": 6.3045, "theo": 243.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.13, "last_trade_time": "2026-08-21T09:38:58", "percent_change": 0.0, "prev_day_close": 243.300003051758}, {"option": "SPY280121P00565000", "bid": 12.54, "bid_size": 79.0, "ask": 12.66, "ask_size": 146.0, "iv": 0.2659, "open_interest": 643.0, "volume": 1.0, "delta": -0.1002, "gamma": 0.0008, "vega": 1.6023, "theta": -0.0402, "rho": -1.0886, "theo": 12.625, "change": 0.09, "open": 12.73, "high": 12.73, "low": 12.73, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-08-28T13:24:13", "percent_change": 0.712023, "prev_day_close": 12.6400003433228}, {"option": "SPY280121C00570000", "bid": 235.84, "bid_size": 2.0, "ask": 240.5, "ask_size": 20.0, "iv": 0.2559, "open_interest": 99.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0007, "vega": 1.5995, "theta": -0.0124, "rho": 6.3277, "theo": 239.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.22, "last_trade_time": "2026-08-24T13:28:31", "percent_change": 0.0, "prev_day_close": 239.169998168945}, {"option": "SPY280121P00570000", "bid": 12.98, "bid_size": 146.0, "ask": 13.11, "ask_size": 146.0, "iv": 0.2638, "open_interest": 1486.0, "volume": 4.0, "delta": -0.1039, "gamma": 0.0008, "vega": 1.6425, "theta": -0.041, "rho": -1.1272, "theo": 13.0706, "change": -0.09, "open": 12.75, "high": 13.0, "low": 12.75, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-28T11:56:14", "percent_change": -0.687549, "prev_day_close": 13.0900001525879}, {"option": "SPY280121C00575000", "bid": 231.61, "bid_size": 2.0, "ask": 236.5, "ask_size": 11.0, "iv": 0.2548, "open_interest": 44.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0008, "vega": 1.6407, "theta": -0.0136, "rho": 6.3492, "theo": 235.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.96, "last_trade_time": "2026-08-07T10:56:45", "percent_change": 0.0, "prev_day_close": 234.800003051758}, {"option": "SPY280121P00575000", "bid": 13.44, "bid_size": 146.0, "ask": 13.57, "ask_size": 146.0, "iv": 0.2616, "open_interest": 434.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0008, "vega": 1.6846, "theta": -0.0417, "rho": -1.1698, "theo": 13.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-08-27T12:11:19", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SPY280121C00580000", "bid": 227.38, "bid_size": 2.0, "ask": 232.0, "ask_size": 11.0, "iv": 0.252, "open_interest": 104.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0008, "vega": 1.6826, "theta": -0.0148, "rho": 6.3689, "theo": 230.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.02, "last_trade_time": "2026-08-10T14:35:27", "percent_change": 0.0, "prev_day_close": 230.684997558594}, {"option": "SPY280121P00580000", "bid": 13.92, "bid_size": 79.0, "ask": 14.05, "ask_size": 146.0, "iv": 0.2594, "open_interest": 735.0, "volume": 5.0, "delta": -0.1117, "gamma": 0.0008, "vega": 1.7233, "theta": -0.0425, "rho": -1.2034, "theo": 14.0164, "change": -0.025, "open": 13.95, "high": 14.0, "low": 13.66, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-28T12:01:05", "percent_change": -0.17825, "prev_day_close": 14.0249996185303}, {"option": "SPY280121C00585000", "bid": 223.18, "bid_size": 2.0, "ask": 228.0, "ask_size": 20.0, "iv": 0.2507, "open_interest": 39.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0008, "vega": 1.725, "theta": -0.016, "rho": 6.387, "theo": 226.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.28, "last_trade_time": "2026-08-13T09:47:29", "percent_change": 0.0, "prev_day_close": 226.330001831055}, {"option": "SPY280121P00585000", "bid": 14.41, "bid_size": 146.0, "ask": 14.54, "ask_size": 146.0, "iv": 0.2573, "open_interest": 191.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0009, "vega": 1.7664, "theta": -0.0433, "rho": -1.24, "theo": 14.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-08-13T10:48:42", "percent_change": 0.0, "prev_day_close": 14.5199999809265}, {"option": "SPY280121C00590000", "bid": 218.99, "bid_size": 2.0, "ask": 223.5, "ask_size": 20.0, "iv": 0.2479, "open_interest": 269.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0008, "vega": 1.7678, "theta": -0.0173, "rho": 6.4036, "theo": 222.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.0, "last_trade_time": "2026-08-20T14:10:37", "percent_change": 0.0, "prev_day_close": 222.235000610352}, {"option": "SPY280121P00590000", "bid": 14.92, "bid_size": 146.0, "ask": 15.05, "ask_size": 79.0, "iv": 0.2552, "open_interest": 620.0, "volume": 4.0, "delta": -0.12, "gamma": 0.0009, "vega": 1.8114, "theta": -0.0441, "rho": -1.2802, "theo": 15.0236, "change": -0.03, "open": 14.75, "high": 15.0, "low": 14.75, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T12:01:03", "percent_change": -0.199599, "prev_day_close": 15.0299997329712}, {"option": "SPY280121C00595000", "bid": 214.81, "bid_size": 2.0, "ask": 219.5, "ask_size": 20.0, "iv": 0.2466, "open_interest": 328.0, "volume": 1.0, "delta": 0.8856, "gamma": 0.0009, "vega": 1.8108, "theta": -0.0185, "rho": 6.419, "theo": 218.3278, "change": 2.795, "open": 220.94, "high": 220.94, "low": 220.94, "tick": "up", "last_trade_price": 220.94, "last_trade_time": "2026-08-28T11:47:54", "percent_change": 1.28126, "prev_day_close": 218.144996643066}, {"option": "SPY280121P00595000", "bid": 15.44, "bid_size": 145.0, "ask": 15.58, "ask_size": 145.0, "iv": 0.253, "open_interest": 493.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0009, "vega": 1.8557, "theta": -0.0448, "rho": -1.3243, "theo": 15.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.27, "last_trade_time": "2026-08-18T10:11:58", "percent_change": 0.0, "prev_day_close": 15.5599999427795}, {"option": "SPY280121C00600000", "bid": 210.65, "bid_size": 2.0, "ask": 215.5, "ask_size": 20.0, "iv": 0.2452, "open_interest": 1570.0, "volume": 27.0, "delta": 0.8814, "gamma": 0.0009, "vega": 1.854, "theta": -0.0197, "rho": 6.4332, "theo": 214.1588, "change": -0.81, "open": 215.21, "high": 216.75, "low": 213.0, "tick": "no_change", "last_trade_price": 213.0, "last_trade_time": "2026-08-28T14:37:27", "percent_change": -0.37884, "prev_day_close": 213.809997558594}, {"option": "SPY280121P00600000", "bid": 15.99, "bid_size": 78.0, "ask": 16.13, "ask_size": 145.0, "iv": 0.251, "open_interest": 1816.0, "volume": 23.0, "delta": -0.1288, "gamma": 0.001, "vega": 1.9032, "theta": -0.0456, "rho": -1.3619, "theo": 16.0966, "change": -0.005, "open": 16.02, "high": 16.2, "low": 15.61, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-28T15:22:06", "percent_change": -0.0310434, "prev_day_close": 16.1049995422363}, {"option": "SPY280121C00605000", "bid": 206.51, "bid_size": 2.0, "ask": 211.0, "ask_size": 20.0, "iv": 0.2423, "open_interest": 87.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0009, "vega": 1.8977, "theta": -0.0209, "rho": 6.4462, "theo": 210.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.7, "last_trade_time": "2026-08-27T10:21:26", "percent_change": 0.0, "prev_day_close": 209.73999786377}, {"option": "SPY280121P00605000", "bid": 16.55, "bid_size": 145.0, "ask": 16.7, "ask_size": 145.0, "iv": 0.2489, "open_interest": 3781.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.001, "vega": 1.9516, "theta": -0.0464, "rho": -1.4118, "theo": 16.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-08-27T12:37:25", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "SPY280121C00610000", "bid": 202.39, "bid_size": 2.0, "ask": 207.0, "ask_size": 20.0, "iv": 0.2408, "open_interest": 374.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.001, "vega": 1.942, "theta": -0.0221, "rho": 6.4577, "theo": 205.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.17, "last_trade_time": "2026-08-20T15:03:57", "percent_change": 0.0, "prev_day_close": 205.724998474121}, {"option": "SPY280121P00610000", "bid": 17.13, "bid_size": 145.0, "ask": 17.28, "ask_size": 145.0, "iv": 0.2468, "open_interest": 774.0, "volume": 282.0, "delta": -0.1383, "gamma": 0.001, "vega": 1.9991, "theta": -0.0472, "rho": -1.4538, "theo": 17.2405, "change": 0.245, "open": 17.17, "high": 17.5, "low": 16.74, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-28T13:10:09", "percent_change": 1.41988, "prev_day_close": 17.2550001144409}, {"option": "SPY280121C00615000", "bid": 198.28, "bid_size": 2.0, "ask": 203.0, "ask_size": 20.0, "iv": 0.2392, "open_interest": 73.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.001, "vega": 1.9871, "theta": -0.0233, "rho": 6.4675, "theo": 201.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.14, "last_trade_time": "2026-08-20T11:28:26", "percent_change": 0.0, "prev_day_close": 201.620002746582}, {"option": "SPY280121P00615000", "bid": 17.73, "bid_size": 145.0, "ask": 17.88, "ask_size": 145.0, "iv": 0.2448, "open_interest": 1209.0, "volume": 4.0, "delta": -0.1432, "gamma": 0.0011, "vega": 2.0455, "theta": -0.048, "rho": -1.5071, "theo": 17.8471, "change": -0.515, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-28T11:32:39", "percent_change": -2.88273, "prev_day_close": 17.8649997711182}, {"option": "SPY280121C00620000", "bid": 194.19, "bid_size": 2.0, "ask": 199.0, "ask_size": 20.0, "iv": 0.2376, "open_interest": 243.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.001, "vega": 2.0329, "theta": -0.0245, "rho": 6.4751, "theo": 197.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.5, "last_trade_time": "2026-08-17T12:07:36", "percent_change": 0.0, "prev_day_close": 197.669998168945}, {"option": "SPY280121P00620000", "bid": 18.35, "bid_size": 145.0, "ask": 18.51, "ask_size": 145.0, "iv": 0.2427, "open_interest": 3438.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0011, "vega": 2.0919, "theta": -0.0488, "rho": -1.5544, "theo": 18.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.64, "last_trade_time": "2026-08-27T14:20:57", "percent_change": 0.0, "prev_day_close": 18.4850006103516}, {"option": "SPY280121C00625000", "bid": 190.12, "bid_size": 2.0, "ask": 195.0, "ask_size": 20.0, "iv": 0.2359, "open_interest": 69.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0011, "vega": 2.0793, "theta": -0.0256, "rho": 6.4805, "theo": 193.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.48, "last_trade_time": "2026-08-26T15:19:55", "percent_change": 0.0, "prev_day_close": 193.464996337891}, {"option": "SPY280121P00625000", "bid": 19.0, "bid_size": 78.0, "ask": 19.15, "ask_size": 78.0, "iv": 0.2407, "open_interest": 787.0, "volume": 56.0, "delta": -0.1537, "gamma": 0.0011, "vega": 2.1347, "theta": -0.0496, "rho": -1.5996, "theo": 19.1107, "change": 0.115, "open": 19.05, "high": 19.25, "low": 19.03, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-08-28T12:24:07", "percent_change": 0.600992, "prev_day_close": 19.1350002288818}, {"option": "SPY280121C00630000", "bid": 186.07, "bid_size": 2.0, "ask": 191.0, "ask_size": 20.0, "iv": 0.2342, "open_interest": 222.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0011, "vega": 2.1261, "theta": -0.0268, "rho": 6.4838, "theo": 189.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.09, "last_trade_time": "2026-08-27T10:16:35", "percent_change": 0.0, "prev_day_close": 189.395004272461}, {"option": "SPY280121P00630000", "bid": 19.66, "bid_size": 145.0, "ask": 19.82, "ask_size": 145.0, "iv": 0.2387, "open_interest": 1924.0, "volume": 5.0, "delta": -0.1591, "gamma": 0.0012, "vega": 2.183, "theta": -0.0503, "rho": -1.6454, "theo": 19.7717, "change": 0.135, "open": 19.94, "high": 19.94, "low": 19.94, "tick": "down", "last_trade_price": 19.94, "last_trade_time": "2026-08-28T12:30:53", "percent_change": 0.681644, "prev_day_close": 19.8050003051758}, {"option": "SPY280121C00635000", "bid": 182.04, "bid_size": 2.0, "ask": 186.5, "ask_size": 20.0, "iv": 0.2312, "open_interest": 148.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0011, "vega": 2.1731, "theta": -0.028, "rho": 6.4852, "theo": 185.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.06, "last_trade_time": "2026-08-24T13:37:58", "percent_change": 0.0, "prev_day_close": 185.384994506836}, {"option": "SPY280121P00635000", "bid": 20.34, "bid_size": 144.0, "ask": 20.51, "ask_size": 144.0, "iv": 0.2366, "open_interest": 2702.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0012, "vega": 2.2311, "theta": -0.0511, "rho": -1.696, "theo": 20.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.72, "last_trade_time": "2026-08-21T15:30:17", "percent_change": 0.0, "prev_day_close": 20.4949998855591}, {"option": "SPY280121C00640000", "bid": 178.03, "bid_size": 10.0, "ask": 182.5, "ask_size": 20.0, "iv": 0.2295, "open_interest": 654.0, "volume": 3.0, "delta": 0.8433, "gamma": 0.0012, "vega": 2.22, "theta": -0.0291, "rho": 6.485, "theo": 181.4196, "change": -0.235, "open": 180.63, "high": 180.68, "low": 180.63, "tick": "up", "last_trade_price": 180.68, "last_trade_time": "2026-08-28T15:51:35", "percent_change": -0.129896, "prev_day_close": 180.915000915527}, {"option": "SPY280121P00640000", "bid": 21.05, "bid_size": 144.0, "ask": 21.22, "ask_size": 78.0, "iv": 0.2347, "open_interest": 7724.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0012, "vega": 2.2812, "theta": -0.0519, "rho": -1.7461, "theo": 21.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-26T15:00:54", "percent_change": 0.0, "prev_day_close": 21.2049999237061}, {"option": "SPY280121C00645000", "bid": 174.06, "bid_size": 10.0, "ask": 179.0, "ask_size": 20.0, "iv": 0.2288, "open_interest": 137.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0012, "vega": 2.2668, "theta": -0.0302, "rho": 6.4835, "theo": 177.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.38, "last_trade_time": "2026-08-04T15:53:51", "percent_change": 0.0, "prev_day_close": 176.909996032715}, {"option": "SPY280121P00645000", "bid": 21.79, "bid_size": 77.0, "ask": 21.96, "ask_size": 142.0, "iv": 0.2327, "open_interest": 1332.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0013, "vega": 2.3309, "theta": -0.0527, "rho": -1.8018, "theo": 21.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.54, "last_trade_time": "2026-08-19T10:12:23", "percent_change": 0.0, "prev_day_close": 21.9449996948242}, {"option": "SPY280121C00650000", "bid": 170.08, "bid_size": 10.0, "ask": 175.0, "ask_size": 20.0, "iv": 0.2269, "open_interest": 604.0, "volume": 7.0, "delta": 0.8323, "gamma": 0.0012, "vega": 2.3138, "theta": -0.0314, "rho": 6.4805, "theo": 173.4247, "change": 0.18, "open": 177.33, "high": 177.33, "low": 173.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-08-28T15:58:45", "percent_change": 0.104155, "prev_day_close": 172.819999694824}, {"option": "SPY280121P00650000", "bid": 22.54, "bid_size": 142.0, "ask": 22.72, "ask_size": 142.0, "iv": 0.2307, "open_interest": 6639.0, "volume": 3.0, "delta": -0.1828, "gamma": 0.0013, "vega": 2.3835, "theta": -0.0534, "rho": -1.8536, "theo": 22.6399, "change": -0.435, "open": 22.27, "high": 22.27, "low": 22.27, "tick": "no_change", "last_trade_price": 22.27, "last_trade_time": "2026-08-28T11:40:41", "percent_change": -1.91588, "prev_day_close": 22.7049999237061}, {"option": "SPY280121C00655000", "bid": 166.15, "bid_size": 10.0, "ask": 171.0, "ask_size": 20.0, "iv": 0.2249, "open_interest": 365.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0013, "vega": 2.3612, "theta": -0.0325, "rho": 6.4756, "theo": 169.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.75, "last_trade_time": "2026-08-26T11:57:35", "percent_change": 0.0, "prev_day_close": 168.840003967285}, {"option": "SPY280121P00655000", "bid": 23.32, "bid_size": 141.0, "ask": 23.5, "ask_size": 76.0, "iv": 0.2287, "open_interest": 1476.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0014, "vega": 2.4335, "theta": -0.0542, "rho": -1.9157, "theo": 23.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.97, "last_trade_time": "2026-08-27T10:03:03", "percent_change": 0.0, "prev_day_close": 23.4949998855591}, {"option": "SPY280121C00660000", "bid": 162.21, "bid_size": 2.0, "ask": 167.0, "ask_size": 20.0, "iv": 0.2229, "open_interest": 655.0, "volume": 27.0, "delta": 0.8207, "gamma": 0.0013, "vega": 2.4091, "theta": -0.0336, "rho": 6.4684, "theo": 165.5136, "change": -0.645, "open": 166.69, "high": 169.59, "low": 164.28, "tick": "down", "last_trade_price": 164.28, "last_trade_time": "2026-08-28T13:10:08", "percent_change": -0.391089, "prev_day_close": 164.925003051758}, {"option": "SPY280121P00660000", "bid": 24.13, "bid_size": 141.0, "ask": 24.32, "ask_size": 141.0, "iv": 0.2267, "open_interest": 2139.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0014, "vega": 2.4816, "theta": -0.055, "rho": -1.96, "theo": 24.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.92, "last_trade_time": "2026-08-17T13:28:14", "percent_change": 0.0, "prev_day_close": 24.3100004196167}, {"option": "SPY280121C00665000", "bid": 158.33, "bid_size": 10.0, "ask": 163.0, "ask_size": 20.0, "iv": 0.2209, "open_interest": 277.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0013, "vega": 2.4575, "theta": -0.0346, "rho": 6.4584, "theo": 161.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.11, "last_trade_time": "2026-08-07T10:56:31", "percent_change": 0.0, "prev_day_close": 161.650001525879}, {"option": "SPY280121P00665000", "bid": 24.96, "bid_size": 140.0, "ask": 25.15, "ask_size": 76.0, "iv": 0.2247, "open_interest": 1736.0, "volume": 10.0, "delta": -0.2027, "gamma": 0.0015, "vega": 2.5277, "theta": -0.0557, "rho": -2.0269, "theo": 25.0586, "change": -0.155, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-28T11:55:44", "percent_change": -0.616179, "prev_day_close": 25.1549997329712}, {"option": "SPY280121C00670000", "bid": 154.44, "bid_size": 10.0, "ask": 159.0, "ask_size": 20.0, "iv": 0.2188, "open_interest": 444.0, "volume": 4.0, "delta": 0.8083, "gamma": 0.0014, "vega": 2.5061, "theta": -0.0357, "rho": 6.4457, "theo": 157.6924, "change": -0.85, "open": 161.3, "high": 161.3, "low": 157.3, "tick": "down", "last_trade_price": 157.3, "last_trade_time": "2026-08-28T12:24:11", "percent_change": -0.537465, "prev_day_close": 158.150001525879}, {"option": "SPY280121P00670000", "bid": 25.82, "bid_size": 140.0, "ask": 26.01, "ask_size": 2.0, "iv": 0.2227, "open_interest": 1842.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0015, "vega": 2.5754, "theta": -0.0564, "rho": -2.0766, "theo": 25.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-25T15:34:39", "percent_change": 0.0, "prev_day_close": 26.0149993896484}, {"option": "SPY280121C00675000", "bid": 150.61, "bid_size": 10.0, "ask": 155.5, "ask_size": 20.0, "iv": 0.2177, "open_interest": 902.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0014, "vega": 2.5547, "theta": -0.0367, "rho": 6.4304, "theo": 153.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.15, "last_trade_time": "2026-08-24T15:49:27", "percent_change": 0.0, "prev_day_close": 153.395004272461}, {"option": "SPY280121P00675000", "bid": 26.72, "bid_size": 139.0, "ask": 26.92, "ask_size": 139.0, "iv": 0.2208, "open_interest": 1793.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0016, "vega": 2.6242, "theta": -0.0572, "rho": -2.1314, "theo": 26.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-08-26T11:24:49", "percent_change": 0.0, "prev_day_close": 26.914999961853}, {"option": "SPY280121C00680000", "bid": 147.8, "bid_size": 1.0, "ask": 151.5, "ask_size": 20.0, "iv": 0.2175, "open_interest": 1321.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0015, "vega": 2.6029, "theta": -0.0377, "rho": 6.4129, "theo": 149.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.75, "last_trade_time": "2026-08-27T14:26:34", "percent_change": 0.0, "prev_day_close": 149.474998474121}, {"option": "SPY280121P00680000", "bid": 27.64, "bid_size": 139.0, "ask": 27.84, "ask_size": 139.0, "iv": 0.2188, "open_interest": 2302.0, "volume": 5.0, "delta": -0.2246, "gamma": 0.0016, "vega": 2.6736, "theta": -0.0579, "rho": -2.1916, "theo": 27.7155, "change": -0.205, "open": 27.74, "high": 27.74, "low": 27.64, "tick": "down", "last_trade_price": 27.64, "last_trade_time": "2026-08-28T10:19:10", "percent_change": -0.736219, "prev_day_close": 27.8450002670288}, {"option": "SPY280121C00685000", "bid": 142.98, "bid_size": 10.0, "ask": 147.5, "ask_size": 12.0, "iv": 0.2133, "open_interest": 1014.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0015, "vega": 2.6507, "theta": -0.0387, "rho": 6.3938, "theo": 146.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.56, "last_trade_time": "2026-08-24T12:49:33", "percent_change": 0.0, "prev_day_close": 145.745002746582}, {"option": "SPY280121P00685000", "bid": 28.59, "bid_size": 138.0, "ask": 28.79, "ask_size": 74.0, "iv": 0.2169, "open_interest": 1422.0, "volume": 83.0, "delta": -0.2324, "gamma": 0.0017, "vega": 2.7249, "theta": -0.0586, "rho": -2.2518, "theo": 28.6607, "change": -0.785, "open": 28.01, "high": 28.01, "low": 28.01, "tick": "no_change", "last_trade_price": 28.01, "last_trade_time": "2026-08-28T11:34:56", "percent_change": -2.72617, "prev_day_close": 28.7950000762939}, {"option": "SPY280121C00690000", "bid": 139.2, "bid_size": 10.0, "ask": 144.0, "ask_size": 20.0, "iv": 0.212, "open_interest": 1068.0, "volume": 7.0, "delta": 0.7815, "gamma": 0.0016, "vega": 2.6981, "theta": -0.0397, "rho": 6.3731, "theo": 142.3475, "change": 0.1, "open": 146.42, "high": 146.42, "low": 141.94, "tick": "no_change", "last_trade_price": 141.94, "last_trade_time": "2026-08-28T15:20:32", "percent_change": 0.0705046, "prev_day_close": 141.839996337891}, {"option": "SPY280121P00690000", "bid": 29.57, "bid_size": 138.0, "ask": 29.78, "ask_size": 138.0, "iv": 0.2149, "open_interest": 2081.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0017, "vega": 2.7779, "theta": -0.0594, "rho": -2.3108, "theo": 29.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.81, "last_trade_time": "2026-08-27T11:15:22", "percent_change": 0.0, "prev_day_close": 29.7849998474121}, {"option": "SPY280121C00695000", "bid": 135.47, "bid_size": 10.0, "ask": 140.0, "ask_size": 20.0, "iv": 0.2098, "open_interest": 771.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0016, "vega": 2.7453, "theta": -0.0407, "rho": 6.3502, "theo": 138.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.99, "last_trade_time": "2026-08-26T12:55:00", "percent_change": 0.0, "prev_day_close": 138.084999084473}, {"option": "SPY280121P00695000", "bid": 30.59, "bid_size": 136.0, "ask": 30.8, "ask_size": 74.0, "iv": 0.213, "open_interest": 623.0, "volume": 67.0, "delta": -0.2488, "gamma": 0.0018, "vega": 2.822, "theta": -0.0601, "rho": -2.3822, "theo": 30.6599, "change": 0.09, "open": 30.89, "high": 30.9, "low": 30.89, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-08-28T14:54:39", "percent_change": 0.292112, "prev_day_close": 30.8100004196167}, {"option": "SPY280121C00700000", "bid": 131.74, "bid_size": 2.0, "ask": 136.5, "ask_size": 20.0, "iv": 0.2084, "open_interest": 2636.0, "volume": 2.0, "delta": 0.767, "gamma": 0.0016, "vega": 2.7926, "theta": -0.0416, "rho": 6.3246, "theo": 134.8346, "change": 4.32, "open": 136.03, "high": 138.7, "low": 136.03, "tick": "up", "last_trade_price": 138.7, "last_trade_time": "2026-08-28T11:02:37", "percent_change": 3.21476, "prev_day_close": 134.380004882812}, {"option": "SPY280121P00700000", "bid": 31.64, "bid_size": 74.0, "ask": 31.86, "ask_size": 136.0, "iv": 0.211, "open_interest": 2661.0, "volume": 7.0, "delta": -0.2574, "gamma": 0.0018, "vega": 2.8688, "theta": -0.0608, "rho": -2.4407, "theo": 31.7083, "change": 0.335, "open": 31.82, "high": 32.2, "low": 31.82, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-08-28T13:08:25", "percent_change": 1.05131, "prev_day_close": 31.8649997711182}, {"option": "SPY280121C00705000", "bid": 128.07, "bid_size": 10.0, "ask": 133.0, "ask_size": 20.0, "iv": 0.2069, "open_interest": 530.0, "volume": 1.0, "delta": 0.7594, "gamma": 0.0017, "vega": 2.8399, "theta": -0.0425, "rho": 6.2956, "theo": 131.1212, "change": 4.42, "open": 135.1, "high": 135.1, "low": 135.1, "tick": "up", "last_trade_price": 135.1, "last_trade_time": "2026-08-28T11:02:37", "percent_change": 3.38231, "prev_day_close": 130.680000305176}, {"option": "SPY280121P00705000", "bid": 32.72, "bid_size": 135.0, "ask": 32.95, "ask_size": 135.0, "iv": 0.2091, "open_interest": 867.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0019, "vega": 2.915, "theta": -0.0614, "rho": -2.5082, "theo": 32.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.01, "last_trade_time": "2026-08-24T12:54:01", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "SPY280121C00710000", "bid": 124.42, "bid_size": 10.0, "ask": 129.0, "ask_size": 20.0, "iv": 0.2045, "open_interest": 342.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0017, "vega": 2.887, "theta": -0.0434, "rho": 6.2631, "theo": 127.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.26, "last_trade_time": "2026-08-25T10:10:52", "percent_change": 0.0, "prev_day_close": 127.129997253418}, {"option": "SPY280121P00710000", "bid": 33.84, "bid_size": 135.0, "ask": 34.08, "ask_size": 135.0, "iv": 0.2072, "open_interest": 363.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.002, "vega": 2.9567, "theta": -0.0621, "rho": -2.5563, "theo": 33.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.31, "last_trade_time": "2026-08-27T14:17:30", "percent_change": 0.0, "prev_day_close": 34.0799999237061}, {"option": "SPY280121C00715000", "bid": 120.79, "bid_size": 10.0, "ask": 125.5, "ask_size": 20.0, "iv": 0.2029, "open_interest": 268.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0018, "vega": 2.9336, "theta": -0.0442, "rho": 6.2275, "theo": 123.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.66, "last_trade_time": "2026-08-25T10:11:32", "percent_change": 0.0, "prev_day_close": 123.389999389648}, {"option": "SPY280121P00715000", "bid": 35.0, "bid_size": 135.0, "ask": 35.24, "ask_size": 135.0, "iv": 0.2052, "open_interest": 297.0, "volume": 5.0, "delta": -0.2849, "gamma": 0.002, "vega": 3.0036, "theta": -0.0628, "rho": -2.6164, "theo": 35.0742, "change": -0.945, "open": 34.3, "high": 34.3, "low": 34.3, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-08-28T11:36:16", "percent_change": -2.68123, "prev_day_close": 35.2450008392334}, {"option": "SPY280121C00720000", "bid": 117.18, "bid_size": 10.0, "ask": 122.0, "ask_size": 20.0, "iv": 0.2012, "open_interest": 624.0, "volume": 5.0, "delta": 0.7354, "gamma": 0.0018, "vega": 2.9792, "theta": -0.045, "rho": 6.1896, "theo": 120.1687, "change": 0.115, "open": 120.0, "high": 120.0, "low": 118.9, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-28T15:33:39", "percent_change": 0.0959267, "prev_day_close": 119.884998321533}, {"option": "SPY280121P00720000", "bid": 36.2, "bid_size": 134.0, "ask": 36.45, "ask_size": 134.0, "iv": 0.2033, "open_interest": 513.0, "volume": 5.0, "delta": -0.2947, "gamma": 0.0021, "vega": 3.0472, "theta": -0.0634, "rho": -2.683, "theo": 36.2755, "change": -0.995, "open": 35.45, "high": 35.45, "low": 35.45, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-08-28T11:36:03", "percent_change": -2.73014, "prev_day_close": 36.4449996948242}, {"option": "SPY280121C00725000", "bid": 113.64, "bid_size": 10.0, "ask": 118.5, "ask_size": 20.0, "iv": 0.1995, "open_interest": 483.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0018, "vega": 3.0238, "theta": -0.0458, "rho": 6.1498, "theo": 116.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.37, "last_trade_time": "2026-08-24T15:59:17", "percent_change": 0.0, "prev_day_close": 116.324996948242}, {"option": "SPY280121P00725000", "bid": 37.45, "bid_size": 72.0, "ask": 37.7, "ask_size": 134.0, "iv": 0.2015, "open_interest": 367.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0021, "vega": 3.0913, "theta": -0.064, "rho": -2.7452, "theo": 37.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.73, "last_trade_time": "2026-08-27T15:46:01", "percent_change": 0.0, "prev_day_close": 37.689998626709}, {"option": "SPY280121C00730000", "bid": 110.12, "bid_size": 10.0, "ask": 115.0, "ask_size": 20.0, "iv": 0.1978, "open_interest": 1499.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0019, "vega": 3.0674, "theta": -0.0465, "rho": 6.108, "theo": 113.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.7, "last_trade_time": "2026-08-27T10:23:31", "percent_change": 0.0, "prev_day_close": 112.689998626709}, {"option": "SPY280121P00730000", "bid": 38.73, "bid_size": 133.0, "ask": 38.98, "ask_size": 72.0, "iv": 0.1995, "open_interest": 510.0, "volume": 15.0, "delta": -0.3154, "gamma": 0.0022, "vega": 3.1342, "theta": -0.0647, "rho": -2.818, "theo": 38.8164, "change": -1.09, "open": 37.82, "high": 37.89, "low": 37.81, "tick": "no_change", "last_trade_price": 37.89, "last_trade_time": "2026-08-28T11:35:11", "percent_change": -2.7963, "prev_day_close": 38.9799995422363}, {"option": "SPY280121C00735000", "bid": 106.63, "bid_size": 10.0, "ask": 111.5, "ask_size": 20.0, "iv": 0.196, "open_interest": 534.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.002, "vega": 3.1103, "theta": -0.0472, "rho": 6.0635, "theo": 109.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.96, "last_trade_time": "2026-08-25T10:35:44", "percent_change": 0.0, "prev_day_close": 109.169998168945}, {"option": "SPY280121P00735000", "bid": 40.06, "bid_size": 133.0, "ask": 40.32, "ask_size": 133.0, "iv": 0.1976, "open_interest": 201.0, "volume": 1.0, "delta": -0.3262, "gamma": 0.0023, "vega": 3.1702, "theta": -0.0653, "rho": -2.8899, "theo": 40.1519, "change": -0.915, "open": 39.39, "high": 39.39, "low": 39.39, "tick": "down", "last_trade_price": 39.39, "last_trade_time": "2026-08-28T10:44:48", "percent_change": -2.27019, "prev_day_close": 40.3050003051758}, {"option": "SPY280121C00740000", "bid": 103.17, "bid_size": 10.0, "ask": 108.0, "ask_size": 20.0, "iv": 0.1941, "open_interest": 360.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.002, "vega": 3.1525, "theta": -0.0479, "rho": 6.0153, "theo": 106.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-08-27T10:20:50", "percent_change": 0.0, "prev_day_close": 105.729999542236}, {"option": "SPY280121P00740000", "bid": 41.43, "bid_size": 132.0, "ask": 41.7, "ask_size": 132.0, "iv": 0.1957, "open_interest": 1367.0, "volume": 2.0, "delta": -0.3371, "gamma": 0.0023, "vega": 3.2081, "theta": -0.0658, "rho": -2.943, "theo": 41.5192, "change": -1.29, "open": 40.5, "high": 40.5, "low": 40.39, "tick": "down", "last_trade_price": 40.39, "last_trade_time": "2026-08-28T11:33:28", "percent_change": -3.09501, "prev_day_close": 41.6799983978272}, {"option": "SPY280121C00745000", "bid": 99.75, "bid_size": 10.0, "ask": 104.5, "ask_size": 20.0, "iv": 0.1922, "open_interest": 978.0, "volume": 0.0, "delta": 0.691, "gamma": 0.002, "vega": 3.1939, "theta": -0.0485, "rho": 5.9629, "theo": 102.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.62, "last_trade_time": "2026-08-26T13:11:29", "percent_change": 0.0, "prev_day_close": 102.305000305176}, {"option": "SPY280121P00745000", "bid": 42.85, "bid_size": 130.0, "ask": 43.13, "ask_size": 130.0, "iv": 0.1937, "open_interest": 124.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0024, "vega": 3.2375, "theta": -0.0664, "rho": -2.9853, "theo": 42.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.36, "last_trade_time": "2026-08-27T15:30:34", "percent_change": 0.0, "prev_day_close": 43.1049995422363}, {"option": "SPY280121C00750000", "bid": 96.43, "bid_size": 17.0, "ask": 101.0, "ask_size": 20.0, "iv": 0.1903, "open_interest": 4859.0, "volume": 6.0, "delta": 0.6814, "gamma": 0.0021, "vega": 3.2342, "theta": -0.0491, "rho": 5.9066, "theo": 99.202, "change": 1.51, "open": 100.69, "high": 100.69, "low": 100.5, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-08-28T12:08:25", "percent_change": 1.52541, "prev_day_close": 98.9899978637695}, {"option": "SPY280121P00750000", "bid": 44.32, "bid_size": 129.0, "ask": 44.61, "ask_size": 129.0, "iv": 0.1918, "open_interest": 1954.0, "volume": 173.0, "delta": -0.3609, "gamma": 0.0025, "vega": 3.2726, "theta": -0.067, "rho": -3.0551, "theo": 44.4692, "change": 0.505, "open": 43.3, "high": 45.08, "low": 43.3, "tick": "up", "last_trade_price": 45.08, "last_trade_time": "2026-08-28T13:09:49", "percent_change": 1.13292, "prev_day_close": 44.5750007629394}, {"option": "SPY280121C00755000", "bid": 93.03, "bid_size": 10.0, "ask": 98.0, "ask_size": 20.0, "iv": 0.189, "open_interest": 1631.0, "volume": 1.0, "delta": 0.6716, "gamma": 0.0021, "vega": 3.2729, "theta": -0.0497, "rho": 5.8475, "theo": 95.8449, "change": -0.705, "open": 95.51, "high": 95.51, "low": 95.51, "tick": "down", "last_trade_price": 95.51, "last_trade_time": "2026-08-28T13:25:03", "percent_change": -0.732734, "prev_day_close": 96.2150001525879}, {"option": "SPY280121P00755000", "bid": 45.85, "bid_size": 128.0, "ask": 46.15, "ask_size": 128.0, "iv": 0.1899, "open_interest": 2842.0, "volume": 1.0, "delta": -0.3734, "gamma": 0.0026, "vega": 3.3011, "theta": -0.0675, "rho": -3.0925, "theo": 46.016, "change": 0.02, "open": 46.13, "high": 46.13, "low": 46.13, "tick": "down", "last_trade_price": 46.13, "last_trade_time": "2026-08-28T14:22:00", "percent_change": 0.0433732, "prev_day_close": 46.1100006103516}, {"option": "SPY280121C00760000", "bid": 90.52, "bid_size": 3.0, "ask": 94.5, "ask_size": 20.0, "iv": 0.1881, "open_interest": 2010.0, "volume": 5.0, "delta": 0.6616, "gamma": 0.0022, "vega": 3.3098, "theta": -0.0502, "rho": 5.7864, "theo": 92.5308, "change": 2.55, "open": 94.0, "high": 96.0, "low": 93.99, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-08-28T11:12:09", "percent_change": 2.72873, "prev_day_close": 93.4500007629394}, {"option": "SPY280121P00760000", "bid": 47.44, "bid_size": 69.0, "ask": 47.74, "ask_size": 128.0, "iv": 0.1881, "open_interest": 2222.0, "volume": 2.0, "delta": -0.386, "gamma": 0.0026, "vega": 3.3321, "theta": -0.068, "rho": -3.1724, "theo": 47.6037, "change": -1.445, "open": 47.46, "high": 47.46, "low": 46.24, "tick": "down", "last_trade_price": 46.24, "last_trade_time": "2026-08-28T11:33:28", "percent_change": -3.0303, "prev_day_close": 47.6849994659424}, {"option": "SPY280121C00765000", "bid": 86.5, "bid_size": 30.0, "ask": 91.47, "ask_size": 10.0, "iv": 0.1855, "open_interest": 2938.0, "volume": 1.0, "delta": 0.6513, "gamma": 0.0022, "vega": 3.345, "theta": -0.0506, "rho": 5.7234, "theo": 89.2609, "change": 3.81, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-08-28T11:06:20", "percent_change": 4.24797, "prev_day_close": 89.689998626709}, {"option": "SPY280121P00765000", "bid": 49.08, "bid_size": 127.0, "ask": 49.4, "ask_size": 127.0, "iv": 0.1862, "open_interest": 3622.0, "volume": 12.0, "delta": -0.3994, "gamma": 0.0027, "vega": 3.359, "theta": -0.0685, "rho": -3.2442, "theo": 49.2855, "change": 0.16, "open": 49.8, "high": 49.8, "low": 49.49, "tick": "down", "last_trade_price": 49.49, "last_trade_time": "2026-08-28T14:30:52", "percent_change": 0.324346, "prev_day_close": 49.3299999237061}, {"option": "SPY280121C00770000", "bid": 83.34, "bid_size": 10.0, "ask": 88.0, "ask_size": 20.0, "iv": 0.1834, "open_interest": 624.0, "volume": 3.0, "delta": 0.6408, "gamma": 0.0023, "vega": 3.3784, "theta": -0.0511, "rho": 5.6573, "theo": 86.0364, "change": 0.925, "open": 88.2, "high": 88.2, "low": 86.8, "tick": "down", "last_trade_price": 86.8, "last_trade_time": "2026-08-28T15:15:35", "percent_change": 1.07715, "prev_day_close": 85.875}, {"option": "SPY280121P00770000", "bid": 50.79, "bid_size": 126.0, "ask": 51.11, "ask_size": 68.0, "iv": 0.1843, "open_interest": 548.0, "volume": 8.0, "delta": -0.4131, "gamma": 0.0028, "vega": 3.3734, "theta": -0.069, "rho": -3.269, "theo": 51.0197, "change": -0.03, "open": 50.61, "high": 51.25, "low": 50.2, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -0.0587866, "prev_day_close": 51.0299987792969}, {"option": "SPY280121C00775000", "bid": 80.18, "bid_size": 10.0, "ask": 85.0, "ask_size": 22.0, "iv": 0.1819, "open_interest": 657.0, "volume": 13.0, "delta": 0.63, "gamma": 0.0023, "vega": 3.4102, "theta": -0.0514, "rho": 5.587, "theo": 82.8593, "change": -0.36, "open": 84.78, "high": 87.06, "low": 82.8, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-08-28T14:21:54", "percent_change": -0.432379, "prev_day_close": 83.2599983215332}, {"option": "SPY280121P00775000", "bid": 52.57, "bid_size": 124.0, "ask": 52.9, "ask_size": 124.0, "iv": 0.1824, "open_interest": 488.0, "volume": 5.0, "delta": -0.4271, "gamma": 0.0029, "vega": 3.3881, "theta": -0.0695, "rho": -3.3241, "theo": 52.8085, "change": -0.235, "open": 51.57, "high": 52.56, "low": 51.57, "tick": "up", "last_trade_price": 52.56, "last_trade_time": "2026-08-28T15:43:51", "percent_change": -0.445118, "prev_day_close": 52.7950000762939}, {"option": "SPY280121C00780000", "bid": 77.0, "bid_size": 20.0, "ask": 82.0, "ask_size": 20.0, "iv": 0.1802, "open_interest": 1035.0, "volume": 15.0, "delta": 0.619, "gamma": 0.0024, "vega": 3.4402, "theta": -0.0518, "rho": 5.512, "theo": 79.732, "change": 0.605, "open": 80.81, "high": 80.81, "low": 80.81, "tick": "up", "last_trade_price": 80.81, "last_trade_time": "2026-08-28T09:57:05", "percent_change": 0.754315, "prev_day_close": 80.2050018310547}, {"option": "SPY280121P00780000", "bid": 54.42, "bid_size": 67.0, "ask": 54.76, "ask_size": 124.0, "iv": 0.1806, "open_interest": 2298.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.003, "vega": 3.3988, "theta": -0.0699, "rho": -3.3372, "theo": 54.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.93, "last_trade_time": "2026-08-26T11:54:55", "percent_change": 0.0, "prev_day_close": 54.6299991607666}, {"option": "SPY280121C00785000", "bid": 74.0, "bid_size": 22.0, "ask": 78.95, "ask_size": 10.0, "iv": 0.1786, "open_interest": 1337.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0024, "vega": 3.468, "theta": -0.052, "rho": 5.433, "theo": 76.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.35, "last_trade_time": "2026-08-25T10:36:28", "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "SPY280121P00785000", "bid": 56.34, "bid_size": 66.0, "ask": 56.69, "ask_size": 123.0, "iv": 0.1788, "open_interest": 3547.0, "volume": 0.0, "delta": -0.457, "gamma": 0.003, "vega": 3.4034, "theta": -0.0704, "rho": -3.3903, "theo": 56.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.79, "last_trade_time": "2026-08-27T11:52:03", "percent_change": 0.0, "prev_day_close": 56.5349998474121}, {"option": "SPY280121C00790000", "bid": 71.0, "bid_size": 22.0, "ask": 75.95, "ask_size": 10.0, "iv": 0.177, "open_interest": 1084.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.0024, "vega": 3.4932, "theta": -0.0522, "rho": 5.3518, "theo": 73.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-08-27T12:16:39", "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "SPY280121P00790000", "bid": 58.34, "bid_size": 66.0, "ask": 58.69, "ask_size": 66.0, "iv": 0.177, "open_interest": 1286.0, "volume": 13.0, "delta": -0.4729, "gamma": 0.0031, "vega": 3.4124, "theta": -0.0709, "rho": -3.457, "theo": 58.6581, "change": 0.1, "open": 58.62, "high": 59.11, "low": 58.62, "tick": "down", "last_trade_price": 58.62, "last_trade_time": "2026-08-28T16:12:06", "percent_change": 0.170881, "prev_day_close": 58.5200004577637}, {"option": "SPY280121C00795000", "bid": 68.02, "bid_size": 10.0, "ask": 73.0, "ask_size": 22.0, "iv": 0.1752, "open_interest": 851.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0025, "vega": 3.5158, "theta": -0.0524, "rho": 5.2689, "theo": 70.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.8, "last_trade_time": "2026-08-26T14:45:34", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "SPY280121P00795000", "bid": 60.42, "bid_size": 122.0, "ask": 60.78, "ask_size": 122.0, "iv": 0.1752, "open_interest": 411.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0032, "vega": 3.4038, "theta": -0.0715, "rho": -3.4552, "theo": 60.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.56, "last_trade_time": "2026-08-26T15:33:15", "percent_change": 0.0, "prev_day_close": 60.5849990844726}, {"option": "SPY280121C00800000", "bid": 67.0, "bid_size": 1.0, "ask": 70.0, "ask_size": 27.0, "iv": 0.1761, "open_interest": 1655.0, "volume": 18.0, "delta": 0.5728, "gamma": 0.0025, "vega": 3.5357, "theta": -0.0525, "rho": 5.1837, "theo": 67.7586, "change": 3.435, "open": 68.85, "high": 71.0, "low": 68.85, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-08-28T11:33:16", "percent_change": 5.084, "prev_day_close": 67.564998626709}, {"option": "SPY280121P00800000", "bid": 62.58, "bid_size": 122.0, "ask": 62.95, "ask_size": 122.0, "iv": 0.1734, "open_interest": 396.0, "volume": 6.0, "delta": -0.5062, "gamma": 0.0033, "vega": 3.3867, "theta": -0.072, "rho": -3.492, "theo": 62.9572, "change": 0.005, "open": 61.87, "high": 62.74, "low": 61.87, "tick": "up", "last_trade_price": 62.74, "last_trade_time": "2026-08-28T12:18:35", "percent_change": 0.00796906, "prev_day_close": 62.7350006103516}, {"option": "SPY280121C00805000", "bid": 62.8, "bid_size": 10.0, "ask": 67.3, "ask_size": 10.0, "iv": 0.1727, "open_interest": 625.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0026, "vega": 3.5529, "theta": -0.0526, "rho": 5.0947, "theo": 64.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.6, "last_trade_time": "2026-08-27T09:41:24", "percent_change": 0.0, "prev_day_close": 64.7349987030029}, {"option": "SPY280121P00805000", "bid": 64.83, "bid_size": 121.0, "ask": 65.21, "ask_size": 121.0, "iv": 0.1717, "open_interest": 296.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0034, "vega": 3.3696, "theta": -0.0724, "rho": -3.4701, "theo": 65.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-08-25T14:24:20", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "SPY280121C00810000", "bid": 61.94, "bid_size": 116.0, "ask": 62.13, "ask_size": 116.0, "iv": 0.1704, "open_interest": 823.0, "volume": 1.0, "delta": 0.5483, "gamma": 0.0026, "vega": 3.5672, "theta": -0.0526, "rho": 5.0008, "theo": 62.1174, "change": -0.635, "open": 62.28, "high": 62.28, "low": 62.28, "tick": "down", "last_trade_price": 62.28, "last_trade_time": "2026-08-28T13:55:35", "percent_change": -1.0093, "prev_day_close": 62.9150009155274}, {"option": "SPY280121P00810000", "bid": 67.17, "bid_size": 121.0, "ask": 67.55, "ask_size": 65.0, "iv": 0.1699, "open_interest": 131.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0035, "vega": 3.3377, "theta": -0.073, "rho": -3.4669, "theo": 67.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.34, "last_trade_time": "2026-08-27T09:44:52", "percent_change": 0.0, "prev_day_close": 67.2799987792969}, {"option": "SPY280121C00815000", "bid": 59.24, "bid_size": 118.0, "ask": 59.43, "ask_size": 118.0, "iv": 0.1689, "open_interest": 1329.0, "volume": 14.0, "delta": 0.5358, "gamma": 0.0026, "vega": 3.5783, "theta": -0.0525, "rho": 4.9029, "theo": 59.3916, "change": -0.735, "open": 62.95, "high": 62.95, "low": 59.47, "tick": "down", "last_trade_price": 59.47, "last_trade_time": "2026-08-28T15:24:29", "percent_change": -1.22083, "prev_day_close": 60.204999923706}, {"option": "SPY280121P00815000", "bid": 69.61, "bid_size": 121.0, "ask": 70.0, "ask_size": 121.0, "iv": 0.1682, "open_interest": 2743.0, "volume": 5.0, "delta": -0.5606, "gamma": 0.0036, "vega": 3.3165, "theta": -0.0736, "rho": -3.4833, "theo": 70.092, "change": 0.3, "open": 69.5, "high": 70.0, "low": 69.47, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-28T14:14:46", "percent_change": 0.430415, "prev_day_close": 69.7000007629394}, {"option": "SPY280121C00820000", "bid": 56.6, "bid_size": 120.0, "ask": 56.8, "ask_size": 120.0, "iv": 0.1674, "open_interest": 1514.0, "volume": 7.0, "delta": 0.5231, "gamma": 0.0026, "vega": 3.5861, "theta": -0.0524, "rho": 4.803, "theo": 56.732, "change": -0.63, "open": 57.72, "high": 57.72, "low": 56.93, "tick": "down", "last_trade_price": 56.93, "last_trade_time": "2026-08-28T13:55:32", "percent_change": -1.09451, "prev_day_close": 57.560001373291}, {"option": "SPY280121P00820000", "bid": 72.15, "bid_size": 121.0, "ask": 72.54, "ask_size": 65.0, "iv": 0.1665, "open_interest": 69.0, "volume": 4.0, "delta": -0.5804, "gamma": 0.0038, "vega": 3.2632, "theta": -0.0745, "rho": -3.4509, "theo": 72.6714, "change": -0.09, "open": 72.01, "high": 72.1, "low": 71.87, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-08-28T15:57:51", "percent_change": -0.124669, "prev_day_close": 72.189998626709}, {"option": "SPY280121C00825000", "bid": 54.04, "bid_size": 65.0, "ask": 54.23, "ask_size": 120.0, "iv": 0.1659, "open_interest": 1744.0, "volume": 15.0, "delta": 0.5103, "gamma": 0.0027, "vega": 3.5905, "theta": -0.0522, "rho": 4.7023, "theo": 54.1399, "change": -0.45, "open": 54.37, "high": 54.53, "low": 54.25, "tick": "up", "last_trade_price": 54.53, "last_trade_time": "2026-08-28T15:55:50", "percent_change": -0.818479, "prev_day_close": 54.9799995422363}, {"option": "SPY280121P00825000", "bid": 74.78, "bid_size": 121.0, "ask": 75.18, "ask_size": 65.0, "iv": 0.1648, "open_interest": 436.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0039, "vega": 3.2058, "theta": -0.0752, "rho": -3.438, "theo": 75.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.71, "last_trade_time": "2026-08-27T12:34:10", "percent_change": 0.0, "prev_day_close": 74.7849998474121}, {"option": "SPY280121C00830000", "bid": 51.54, "bid_size": 65.0, "ask": 51.73, "ask_size": 121.0, "iv": 0.1645, "open_interest": 1536.0, "volume": 17.0, "delta": 0.4972, "gamma": 0.0027, "vega": 3.5916, "theta": -0.052, "rho": 4.6, "theo": 51.6167, "change": -0.75, "open": 53.56, "high": 53.56, "low": 51.72, "tick": "down", "last_trade_price": 51.72, "last_trade_time": "2026-08-28T15:25:04", "percent_change": -1.42939, "prev_day_close": 52.4700012207031}, {"option": "SPY280121P00830000", "bid": 77.54, "bid_size": 120.0, "ask": 77.94, "ask_size": 65.0, "iv": 0.163, "open_interest": 959.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.004, "vega": 3.1334, "theta": -0.0763, "rho": -3.3163, "theo": 78.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.76, "last_trade_time": "2026-08-27T12:22:18", "percent_change": 0.0, "prev_day_close": 77.4850006103516}, {"option": "SPY280121C00835000", "bid": 49.11, "bid_size": 65.0, "ask": 49.3, "ask_size": 121.0, "iv": 0.1631, "open_interest": 1026.0, "volume": 3.0, "delta": 0.4841, "gamma": 0.0027, "vega": 3.5888, "theta": -0.0517, "rho": 4.494, "theo": 49.1644, "change": -0.615, "open": 50.71, "high": 50.71, "low": 49.42, "tick": "no_change", "last_trade_price": 49.42, "last_trade_time": "2026-08-28T13:55:29", "percent_change": -1.22914, "prev_day_close": 50.0349998474121}, {"option": "SPY280121P00835000", "bid": 80.4, "bid_size": 120.0, "ask": 80.8, "ask_size": 65.0, "iv": 0.1613, "open_interest": 761.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0041, "vega": 3.0483, "theta": -0.0772, "rho": -3.314, "theo": 81.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.82, "last_trade_time": "2026-08-24T09:31:31", "percent_change": 0.0, "prev_day_close": 80.3000030517578}, {"option": "SPY280121C00840000", "bid": 46.75, "bid_size": 65.0, "ask": 46.93, "ask_size": 65.0, "iv": 0.1617, "open_interest": 1731.0, "volume": 10.0, "delta": 0.4709, "gamma": 0.0028, "vega": 3.5821, "theta": -0.0513, "rho": 4.3838, "theo": 46.7858, "change": -0.72, "open": 48.65, "high": 48.65, "low": 46.94, "tick": "down", "last_trade_price": 46.94, "last_trade_time": "2026-08-28T15:25:04", "percent_change": -1.5107, "prev_day_close": 47.6599998474121}, {"option": "SPY280121P00840000", "bid": 83.39, "bid_size": 118.0, "ask": 83.8, "ask_size": 118.0, "iv": 0.1596, "open_interest": 545.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0042, "vega": 2.9781, "theta": -0.0779, "rho": -3.1547, "theo": 84.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.76, "last_trade_time": "2026-08-26T15:36:39", "percent_change": 0.0, "prev_day_close": 83.2350006103516}, {"option": "SPY280121C00845000", "bid": 44.46, "bid_size": 66.0, "ask": 44.64, "ask_size": 66.0, "iv": 0.1604, "open_interest": 1108.0, "volume": 21.0, "delta": 0.4575, "gamma": 0.0028, "vega": 3.5715, "theta": -0.0509, "rho": 4.2711, "theo": 44.4828, "change": -0.715, "open": 44.77, "high": 44.77, "low": 44.64, "tick": "no_change", "last_trade_price": 44.64, "last_trade_time": "2026-08-28T15:25:04", "percent_change": -1.57645, "prev_day_close": 45.3549995422363}, {"option": "SPY280121P00845000", "bid": 86.5, "bid_size": 116.0, "ask": 86.91, "ask_size": 116.0, "iv": 0.1578, "open_interest": 252.0, "volume": 2.0, "delta": -0.6885, "gamma": 0.0043, "vega": 2.8522, "theta": -0.0788, "rho": -3.1294, "theo": 87.3583, "change": 0.07, "open": 86.44, "high": 86.44, "low": 86.36, "tick": "down", "last_trade_price": 86.36, "last_trade_time": "2026-08-28T15:57:51", "percent_change": 0.0811207, "prev_day_close": 86.2900009155274}, {"option": "SPY280121C00850000", "bid": 42.24, "bid_size": 123.0, "ask": 42.43, "ask_size": 123.0, "iv": 0.1591, "open_interest": 1184.0, "volume": 32.0, "delta": 0.4441, "gamma": 0.0028, "vega": 3.5572, "theta": -0.0505, "rho": 4.1583, "theo": 42.2564, "change": -0.52, "open": 44.07, "high": 45.5, "low": 42.6, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-08-28T13:13:41", "percent_change": -1.20593, "prev_day_close": 43.1199989318848}, {"option": "SPY280121P00850000", "bid": 87.5, "bid_size": 22.0, "ask": 92.46, "ask_size": 2.0, "iv": 0.1562, "open_interest": 118.0, "volume": 2.0, "delta": -0.7119, "gamma": 0.0044, "vega": 2.7432, "theta": -0.0798, "rho": -2.902, "theo": 90.6742, "change": -0.135, "open": 89.6, "high": 89.6, "low": 89.38, "tick": "down", "last_trade_price": 89.38, "last_trade_time": "2026-08-28T15:44:15", "percent_change": -0.150812, "prev_day_close": 89.5149993896484}, {"option": "SPY280121C00855000", "bid": 40.1, "bid_size": 67.0, "ask": 40.28, "ask_size": 124.0, "iv": 0.1578, "open_interest": 526.0, "volume": 1.0, "delta": 0.4307, "gamma": 0.0028, "vega": 3.5393, "theta": -0.05, "rho": 4.0459, "theo": 40.1067, "change": 0.2, "open": 41.16, "high": 41.16, "low": 41.16, "tick": "up", "last_trade_price": 41.16, "last_trade_time": "2026-08-28T12:18:24", "percent_change": 0.488283, "prev_day_close": 40.9599990844727}, {"option": "SPY280121P00855000", "bid": 91.0, "bid_size": 21.0, "ask": 95.85, "ask_size": 2.0, "iv": 0.1546, "open_interest": 3107.0, "volume": 4.0, "delta": -0.7358, "gamma": 0.0045, "vega": 2.5738, "theta": -0.08, "rho": -2.8035, "theo": 94.1663, "change": -0.345, "open": 92.49, "high": 92.59, "low": 92.49, "tick": "up", "last_trade_price": 92.55, "last_trade_time": "2026-08-28T10:09:29", "percent_change": -0.371388, "prev_day_close": 92.8950004577637}, {"option": "SPY280121C00860000", "bid": 38.03, "bid_size": 126.0, "ask": 38.21, "ask_size": 126.0, "iv": 0.1566, "open_interest": 557.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0028, "vega": 3.5177, "theta": -0.0494, "rho": 3.9323, "theo": 38.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-08-26T10:43:02", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "SPY280121P00860000", "bid": 94.5, "bid_size": 30.0, "ask": 99.39, "ask_size": 2.0, "iv": 0.1528, "open_interest": 1394.0, "volume": 3.0, "delta": -0.7593, "gamma": 0.0045, "vega": 2.4552, "theta": -0.0795, "rho": -2.7307, "theo": 97.7545, "change": 1.25, "open": 97.62, "high": 97.62, "low": 97.62, "tick": "up", "last_trade_price": 97.62, "last_trade_time": "2026-08-28T12:25:30", "percent_change": 1.29709, "prev_day_close": 96.3699989318848}, {"option": "SPY280121C00865000", "bid": 36.03, "bid_size": 128.0, "ask": 36.21, "ask_size": 128.0, "iv": 0.1554, "open_interest": 376.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0028, "vega": 3.4917, "theta": -0.0488, "rho": 3.8156, "theo": 36.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-08-25T14:26:27", "percent_change": 0.0, "prev_day_close": 36.8600006103516}, {"option": "SPY280121P00865000", "bid": 98.1, "bid_size": 2.0, "ask": 103.0, "ask_size": 20.0, "iv": 0.1506, "open_interest": 13.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0045, "vega": 2.3052, "theta": -0.0776, "rho": -2.4212, "theo": 101.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.88, "last_trade_time": "2026-08-27T15:53:04", "percent_change": 0.0, "prev_day_close": 99.9249992370606}, {"option": "SPY280121C00870000", "bid": 34.11, "bid_size": 129.0, "ask": 34.29, "ask_size": 129.0, "iv": 0.1543, "open_interest": 428.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0028, "vega": 3.4614, "theta": -0.0481, "rho": 3.6969, "theo": 34.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.17, "last_trade_time": "2026-08-24T13:56:28", "percent_change": 0.0, "prev_day_close": 34.9200000762939}, {"option": "SPY280121P00870000", "bid": 102.0, "bid_size": 20.0, "ask": 106.97, "ask_size": 2.0, "iv": 0.1492, "open_interest": 3.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0044, "vega": 2.1102, "theta": -0.0757, "rho": -2.3343, "theo": 105.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.47, "last_trade_time": "2026-08-21T13:50:01", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "SPY280121C00875000", "bid": 32.26, "bid_size": 132.0, "ask": 32.44, "ask_size": 132.0, "iv": 0.1532, "open_interest": 848.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0028, "vega": 3.4274, "theta": -0.0474, "rho": 3.5788, "theo": 32.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-08-27T12:39:32", "percent_change": 0.0, "prev_day_close": 33.0550003051758}, {"option": "SPY280121P00875000", "bid": 106.01, "bid_size": 2.0, "ask": 111.0, "ask_size": 11.0, "iv": 0.1474, "open_interest": 6.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0043, "vega": 1.9138, "theta": -0.0717, "rho": -2.0474, "theo": 109.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.4, "last_trade_time": "2026-08-13T11:27:20", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "SPY280121C00880000", "bid": 30.49, "bid_size": 135.0, "ask": 30.66, "ask_size": 73.0, "iv": 0.1521, "open_interest": 636.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0028, "vega": 3.3904, "theta": -0.0467, "rho": 3.4629, "theo": 30.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-08-26T12:42:43", "percent_change": 0.0, "prev_day_close": 31.2600002288818}, {"option": "SPY280121P00880000", "bid": 110.22, "bid_size": 2.0, "ask": 115.0, "ask_size": 20.0, "iv": 0.1454, "open_interest": 1.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0041, "vega": 1.7041, "theta": -0.0667, "rho": -2.0047, "theo": 113.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.17, "last_trade_time": "2026-08-11T11:15:29", "percent_change": 0.0, "prev_day_close": 111.154998779297}, {"option": "SPY280121C00885000", "bid": 28.79, "bid_size": 138.0, "ask": 28.96, "ask_size": 138.0, "iv": 0.1511, "open_interest": 1170.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0027, "vega": 3.3503, "theta": -0.0459, "rho": 3.3479, "theo": 28.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-08-20T09:38:31", "percent_change": 0.0, "prev_day_close": 29.5299997329712}, {"option": "SPY280121P00885000", "bid": 114.62, "bid_size": 1.0, "ask": 119.5, "ask_size": 20.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.004, "vega": 1.5842, "theta": -0.0612, "rho": -1.7246, "theo": 117.837, "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": 115.330001831055}, {"option": "SPY280121C00890000", "bid": 27.17, "bid_size": 141.0, "ask": 27.33, "ask_size": 76.0, "iv": 0.1501, "open_interest": 1158.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0027, "vega": 3.3064, "theta": -0.0451, "rho": 3.2317, "theo": 27.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.82, "last_trade_time": "2026-08-24T09:34:08", "percent_change": 0.0, "prev_day_close": 27.8900003433228}, {"option": "SPY280121P00890000", "bid": 119.13, "bid_size": 2.0, "ask": 124.0, "ask_size": 18.0, "iv": 0.1432, "open_interest": 10.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0038, "vega": 1.3732, "theta": -0.0533, "rho": -1.5363, "theo": 122.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.19, "last_trade_time": "2026-08-13T10:04:54", "percent_change": 0.0, "prev_day_close": 119.974998474121}, {"option": "SPY280121C00895000", "bid": 25.61, "bid_size": 144.0, "ask": 25.78, "ask_size": 144.0, "iv": 0.1492, "open_interest": 1209.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0027, "vega": 3.2584, "theta": -0.0442, "rho": 3.1144, "theo": 25.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-08-26T15:46:58", "percent_change": 0.0, "prev_day_close": 26.3100004196167}, {"option": "SPY280121P00895000", "bid": 124.0, "bid_size": 20.0, "ask": 128.81, "ask_size": 10.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0038, "vega": 1.1486, "theta": -0.0446, "rho": -1.2699, "theo": 126.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.919998168945}, {"option": "SPY280121C00900000", "bid": 24.13, "bid_size": 147.0, "ask": 24.29, "ask_size": 79.0, "iv": 0.1483, "open_interest": 2323.0, "volume": 36.0, "delta": 0.3126, "gamma": 0.0027, "vega": 3.207, "theta": -0.0434, "rho": 2.9986, "theo": 24.217, "change": -0.37, "open": 25.65, "high": 26.71, "low": 24.44, "tick": "no_change", "last_trade_price": 24.44, "last_trade_time": "2026-08-28T13:16:25", "percent_change": -1.49134, "prev_day_close": 24.8100004196167}, {"option": "SPY280121P00900000", "bid": 128.56, "bid_size": 2.0, "ask": 133.5, "ask_size": 18.0, "iv": 0.1425, "open_interest": 20.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0036, "vega": 0.9647, "theta": -0.0356, "rho": -0.8954, "theo": 131.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.87, "last_trade_time": "2026-08-18T10:22:28", "percent_change": 0.0, "prev_day_close": 129.555000305176}, {"option": "SPY280121C00905000", "bid": 22.72, "bid_size": 151.0, "ask": 22.88, "ask_size": 151.0, "iv": 0.1474, "open_interest": 645.0, "volume": 102.0, "delta": 0.3002, "gamma": 0.0026, "vega": 3.1534, "theta": -0.0424, "rho": 2.8861, "theo": 22.8168, "change": -0.67, "open": 24.6, "high": 24.6, "low": 22.71, "tick": "down", "last_trade_price": 22.71, "last_trade_time": "2026-08-28T14:54:39", "percent_change": -2.8657, "prev_day_close": 23.3800001144409}, {"option": "SPY280121P00905000", "bid": 133.5, "bid_size": 20.0, "ask": 138.42, "ask_size": 2.0, "iv": 0.1446, "open_interest": 1.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0032, "vega": 0.748, "theta": -0.0365, "rho": -0.7639, "theo": 136.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.8, "last_trade_time": "2026-08-04T10:42:03", "percent_change": 0.0, "prev_day_close": 134.459999084473}, {"option": "SPY280121C00910000", "bid": 21.38, "bid_size": 154.0, "ask": 21.54, "ask_size": 153.0, "iv": 0.1467, "open_interest": 1279.0, "volume": 2.0, "delta": 0.288, "gamma": 0.0026, "vega": 3.0979, "theta": -0.0415, "rho": 2.776, "theo": 21.4823, "change": 0.18, "open": 22.67, "high": 22.67, "low": 22.18, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-08-28T12:48:01", "percent_change": 0.818182, "prev_day_close": 22.0}, {"option": "SPY280121P00910000", "bid": 138.5, "bid_size": 20.0, "ask": 143.4, "ask_size": 2.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0028, "vega": 0.5788, "theta": -0.0356, "rho": -0.3807, "theo": 140.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.46, "last_trade_time": "2026-08-17T09:39:30", "percent_change": 0.0, "prev_day_close": 139.529998779297}, {"option": "SPY280121C00915000", "bid": 20.11, "bid_size": 83.0, "ask": 20.26, "ask_size": 154.0, "iv": 0.1459, "open_interest": 587.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0026, "vega": 3.0397, "theta": -0.0405, "rho": 2.6663, "theo": 20.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-08-26T13:39:50", "percent_change": 0.0, "prev_day_close": 20.7049999237061}, {"option": "SPY280121P00915000", "bid": 143.5, "bid_size": 20.0, "ask": 148.39, "ask_size": 2.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.002, "vega": 0.3357, "theta": -0.0434, "rho": 0.0, "theo": 145.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.5, "last_trade_time": "2026-05-15T10:00:30", "percent_change": 0.0, "prev_day_close": 144.525001525879}, {"option": "SPY280121C00920000", "bid": 18.9, "bid_size": 85.0, "ask": 19.05, "ask_size": 157.0, "iv": 0.1452, "open_interest": 511.0, "volume": 19.0, "delta": 0.2644, "gamma": 0.0025, "vega": 2.9783, "theta": -0.0395, "rho": 2.5565, "theo": 19.0033, "change": -0.37, "open": 20.7, "high": 21.05, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-28T14:37:56", "percent_change": -1.90036, "prev_day_close": 19.4700002670288}, {"option": "SPY280121P00920000", "bid": 148.5, "bid_size": 20.0, "ask": 153.39, "ask_size": 2.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0012, "vega": 0.1134, "theta": -0.0517, "rho": 0.0, "theo": 150.87, "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": 149.520004272461}, {"option": "SPY280121C00925000", "bid": 17.75, "bid_size": 158.0, "ask": 17.89, "ask_size": 85.0, "iv": 0.1445, "open_interest": 191.0, "volume": 1.0, "delta": 0.253, "gamma": 0.0025, "vega": 2.9141, "theta": -0.0385, "rho": 2.4487, "theo": 17.8559, "change": 0.13, "open": 18.43, "high": 18.43, "low": 18.43, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-08-28T12:48:01", "percent_change": 0.710381, "prev_day_close": 18.3000001907349}, {"option": "SPY280121P00925000", "bid": 153.5, "bid_size": 20.0, "ask": 158.39, "ask_size": 2.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0007, "vega": 0.0, "theta": -0.0584, "rho": 0.0, "theo": 155.87, "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": 154.520004272461}, {"option": "SPY280121C00930000", "bid": 16.66, "bid_size": 160.0, "ask": 16.8, "ask_size": 87.0, "iv": 0.1439, "open_interest": 515.0, "volume": 1.0, "delta": 0.2418, "gamma": 0.0024, "vega": 2.8485, "theta": -0.0374, "rho": 2.3449, "theo": 16.7665, "change": 0.59, "open": 17.78, "high": 17.78, "low": 17.78, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-08-28T09:44:37", "percent_change": 3.43223, "prev_day_close": 17.1899995803833}, {"option": "SPY280121P00930000", "bid": 158.5, "bid_size": 20.0, "ask": 163.39, "ask_size": 2.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0, "theta": -0.0644, "rho": 0.0, "theo": 160.87, "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": 159.455001831055}, {"option": "SPY280121C00935000", "bid": 15.63, "bid_size": 163.0, "ask": 15.77, "ask_size": 163.0, "iv": 0.1433, "open_interest": 269.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0024, "vega": 2.7821, "theta": -0.0364, "rho": 2.2444, "theo": 15.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.22, "last_trade_time": "2026-08-14T15:33:18", "percent_change": 0.0, "prev_day_close": 16.1300001144409}, {"option": "SPY280121P00935000", "bid": 163.5, "bid_size": 20.0, "ask": 168.39, "ask_size": 2.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0666, "rho": 0.0, "theo": 165.87, "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": 164.455001831055}, {"option": "SPY280121C00940000", "bid": 14.65, "bid_size": 164.0, "ask": 14.8, "ask_size": 164.0, "iv": 0.1427, "open_interest": 202.0, "volume": 1.0, "delta": 0.2204, "gamma": 0.0023, "vega": 2.7146, "theta": -0.0353, "rho": 2.1455, "theo": 14.7522, "change": 1.25, "open": 16.39, "high": 16.39, "low": 16.39, "tick": "up", "last_trade_price": 16.39, "last_trade_time": "2026-08-28T11:36:17", "percent_change": 8.25628, "prev_day_close": 15.1399998664856}, {"option": "SPY280121P00940000", "bid": 168.5, "bid_size": 20.0, "ask": 173.39, "ask_size": 2.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0676, "rho": 0.0, "theo": 170.87, "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": 169.455001831055}, {"option": "SPY280121C00945000", "bid": 13.73, "bid_size": 166.0, "ask": 13.87, "ask_size": 166.0, "iv": 0.1422, "open_interest": 135.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0022, "vega": 2.645, "theta": -0.0343, "rho": 2.0473, "theo": 13.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.51, "last_trade_time": "2026-08-21T11:00:09", "percent_change": 0.0, "prev_day_close": 14.1899995803833}, {"option": "SPY280121P00945000", "bid": 173.5, "bid_size": 20.0, "ask": 178.39, "ask_size": 2.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0685, "rho": 0.0, "theo": 175.87, "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": 174.455001831055}, {"option": "SPY280121C00950000", "bid": 12.86, "bid_size": 169.0, "ask": 13.0, "ask_size": 169.0, "iv": 0.1416, "open_interest": 782.0, "volume": 44.0, "delta": 0.2002, "gamma": 0.0022, "vega": 2.5735, "theta": -0.0332, "rho": 1.9514, "theo": 12.9466, "change": -0.405, "open": 13.46, "high": 13.46, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-28T15:53:47", "percent_change": -3.04397, "prev_day_close": 13.3050003051758}, {"option": "SPY280121P00950000", "bid": 178.5, "bid_size": 20.0, "ask": 183.39, "ask_size": 2.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 180.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.45, "last_trade_time": "2026-08-03T11:21:43", "percent_change": 0.0, "prev_day_close": 179.455001831055}, {"option": "SPY280121C00955000", "bid": 12.04, "bid_size": 171.0, "ask": 12.18, "ask_size": 171.0, "iv": 0.1412, "open_interest": 276.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0021, "vega": 2.5012, "theta": -0.0321, "rho": 1.8596, "theo": 12.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.79, "last_trade_time": "2026-08-21T10:57:19", "percent_change": 0.0, "prev_day_close": 12.4700002670288}, {"option": "SPY280121P00955000", "bid": 183.5, "bid_size": 20.0, "ask": 188.39, "ask_size": 2.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0704, "rho": 0.0, "theo": 185.87, "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": 184.455001831055}, {"option": "SPY280121C00960000", "bid": 11.27, "bid_size": 94.0, "ask": 11.4, "ask_size": 174.0, "iv": 0.1407, "open_interest": 790.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0021, "vega": 2.4294, "theta": -0.0311, "rho": 1.7718, "theo": 11.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-27T14:10:09", "percent_change": 0.0, "prev_day_close": 11.664999961853}, {"option": "SPY280121P00960000", "bid": 188.5, "bid_size": 20.0, "ask": 193.39, "ask_size": 2.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 190.87, "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": 189.455001831055}, {"option": "SPY280121C00965000", "bid": 10.54, "bid_size": 95.0, "ask": 10.67, "ask_size": 176.0, "iv": 0.1403, "open_interest": 1310.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.002, "vega": 2.3577, "theta": -0.03, "rho": 1.6863, "theo": 10.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-08-27T15:59:48", "percent_change": 0.0, "prev_day_close": 10.9200000762939}, {"option": "SPY280121P00965000", "bid": 193.5, "bid_size": 20.0, "ask": 198.39, "ask_size": 2.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0724, "rho": 0.0, "theo": 195.87, "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": 194.449996948242}, {"option": "SPY280121C00970000", "bid": 9.85, "bid_size": 177.0, "ask": 9.97, "ask_size": 96.0, "iv": 0.1399, "open_interest": 1405.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.002, "vega": 2.2855, "theta": -0.0289, "rho": 1.6021, "theo": 9.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.49, "last_trade_time": "2026-08-26T14:18:57", "percent_change": 0.0, "prev_day_close": 10.210000038147}, {"option": "SPY280121P00970000", "bid": 198.5, "bid_size": 20.0, "ask": 203.38, "ask_size": 2.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0733, "rho": 0.0, "theo": 200.87, "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": 199.449996948242}, {"option": "SPY280121C00975000", "bid": 9.2, "bid_size": 180.0, "ask": 9.32, "ask_size": 97.0, "iv": 0.1395, "open_interest": 98.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0019, "vega": 2.2124, "theta": -0.0279, "rho": 1.5204, "theo": 9.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-08-13T13:04:09", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SPY280121P00975000", "bid": 203.5, "bid_size": 20.0, "ask": 208.38, "ask_size": 2.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 205.87, "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": 204.449996948242}, {"option": "SPY280121C00980000", "bid": 8.59, "bid_size": 184.0, "ask": 8.71, "ask_size": 184.0, "iv": 0.1391, "open_interest": 432.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0018, "vega": 2.1392, "theta": -0.0268, "rho": 1.4425, "theo": 8.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-08-25T15:57:57", "percent_change": 0.0, "prev_day_close": 8.93000030517578}, {"option": "SPY280121P00980000", "bid": 208.5, "bid_size": 20.0, "ask": 213.38, "ask_size": 10.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0752, "rho": 0.0, "theo": 210.87, "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": 209.449996948242}, {"option": "SPY280121C00985000", "bid": 8.02, "bid_size": 190.0, "ask": 8.14, "ask_size": 190.0, "iv": 0.1388, "open_interest": 45.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0018, "vega": 2.0671, "theta": -0.0258, "rho": 1.3688, "theo": 8.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-08-21T11:06:38", "percent_change": 0.0, "prev_day_close": 8.34000015258789}, {"option": "SPY280121P00985000", "bid": 213.5, "bid_size": 20.0, "ask": 218.38, "ask_size": 2.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0762, "rho": 0.0, "theo": 215.87, "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": 214.449996948242}, {"option": "SPY280121C00990000", "bid": 7.48, "bid_size": 195.0, "ask": 7.6, "ask_size": 195.0, "iv": 0.1384, "open_interest": 733.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0017, "vega": 1.9964, "theta": -0.0248, "rho": 1.2981, "theo": 7.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-08-27T10:12:10", "percent_change": 0.0, "prev_day_close": 7.78500008583069}, {"option": "SPY280121P00990000", "bid": 218.5, "bid_size": 20.0, "ask": 223.38, "ask_size": 10.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0771, "rho": 0.0, "theo": 220.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.11, "last_trade_time": "2026-07-17T10:45:20", "percent_change": 0.0, "prev_day_close": 219.449996948242}, {"option": "SPY280121C00995000", "bid": 6.98, "bid_size": 201.0, "ask": 7.09, "ask_size": 201.0, "iv": 0.1381, "open_interest": 235.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0017, "vega": 1.9266, "theta": -0.0238, "rho": 1.2291, "theo": 7.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-08-20T09:43:50", "percent_change": 0.0, "prev_day_close": 7.26999998092651}, {"option": "SPY280121P00995000", "bid": 223.5, "bid_size": 20.0, "ask": 228.38, "ask_size": 10.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0781, "rho": 0.0, "theo": 225.87, "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": 224.449996948242}, {"option": "SPY280121C01000000", "bid": 6.5, "bid_size": 206.0, "ask": 6.62, "ask_size": 206.0, "iv": 0.1378, "open_interest": 16642.0, "volume": 191.0, "delta": 0.118, "gamma": 0.0016, "vega": 1.8572, "theta": -0.0229, "rho": 1.1624, "theo": 6.531, "change": -0.195, "open": 7.1, "high": 7.55, "low": 6.53, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-08-28T15:45:00", "percent_change": -2.87399, "prev_day_close": 6.78500008583069}, {"option": "SPY280121P01000000", "bid": 228.5, "bid_size": 20.0, "ask": 233.38, "ask_size": 10.0, "iv": 0.2041, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.079, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.47, "last_trade_time": "2026-07-20T12:30:58", "percent_change": 0.0, "prev_day_close": 229.449996948242}, {"option": "SPY280121C01005000", "bid": 6.06, "bid_size": 42.0, "ask": 6.13, "ask_size": 636.0, "iv": 0.1374, "open_interest": 1460.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0015, "vega": 1.7882, "theta": -0.0219, "rho": 1.099, "theo": 6.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-08-24T10:57:55", "percent_change": 0.0, "prev_day_close": 6.33000016212463}, {"option": "SPY280121P01005000", "bid": 233.5, "bid_size": 20.0, "ask": 238.38, "ask_size": 2.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.08, "rho": 0.0, "theo": 235.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.5, "last_trade_time": "2025-11-10T15:28:24", "percent_change": 0.0, "prev_day_close": 234.449996948242}, {"option": "SPY280121C01010000", "bid": 5.65, "bid_size": 43.0, "ask": 5.71, "ask_size": 352.0, "iv": 0.1372, "open_interest": 5802.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0015, "vega": 1.7206, "theta": -0.021, "rho": 1.0395, "theo": 5.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-08-24T10:30:14", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SPY280121P01010000", "bid": 238.5, "bid_size": 20.0, "ask": 243.38, "ask_size": 10.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 240.87, "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": 239.449996948242}, {"option": "SPY280121C01015000", "bid": 5.26, "bid_size": 44.0, "ask": 5.33, "ask_size": 667.0, "iv": 0.137, "open_interest": 6713.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0014, "vega": 1.6551, "theta": -0.0201, "rho": 0.9832, "theo": 5.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-08-07T15:23:32", "percent_change": 0.0, "prev_day_close": 5.50500011444092}, {"option": "SPY280121P01015000", "bid": 243.5, "bid_size": 20.0, "ask": 248.38, "ask_size": 2.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0819, "rho": 0.0, "theo": 245.87, "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": 244.449996948242}, {"option": "SPY280121C01020000", "bid": 4.9, "bid_size": 45.0, "ask": 4.97, "ask_size": 681.0, "iv": 0.1368, "open_interest": 4623.0, "volume": 2.0, "delta": 0.094, "gamma": 0.0014, "vega": 1.5916, "theta": -0.0193, "rho": 0.9292, "theo": 4.9282, "change": 0.105, "open": 5.51, "high": 5.51, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-08-28T12:02:40", "percent_change": 2.04479, "prev_day_close": 5.13499999046326}, {"option": "SPY280121P01020000", "bid": 248.5, "bid_size": 20.0, "ask": 253.38, "ask_size": 2.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 250.87, "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": 249.449996948242}, {"option": "SPY280121C01025000", "bid": 4.57, "bid_size": 46.0, "ask": 4.63, "ask_size": 696.0, "iv": 0.1366, "open_interest": 4892.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0013, "vega": 1.5294, "theta": -0.0184, "rho": 0.877, "theo": 4.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T13:16:05", "percent_change": 0.0, "prev_day_close": 4.78999996185303}, {"option": "SPY280121P01025000", "bid": 253.5, "bid_size": 20.0, "ask": 258.38, "ask_size": 10.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 255.87, "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": 254.449996948242}, {"option": "SPY280121C01030000", "bid": 4.25, "bid_size": 46.0, "ask": 4.31, "ask_size": 384.0, "iv": 0.1364, "open_interest": 5310.0, "volume": 2.0, "delta": 0.0838, "gamma": 0.0012, "vega": 1.4685, "theta": -0.0176, "rho": 0.8273, "theo": 4.2819, "change": 0.19, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-28T09:54:43", "percent_change": 4.25056, "prev_day_close": 4.46999979019165}, {"option": "SPY280121P01030000", "bid": 258.5, "bid_size": 20.0, "ask": 263.38, "ask_size": 1.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0848, "rho": 0.0, "theo": 260.87, "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": 259.449996948242}, {"option": "SPY280121C01035000", "bid": 3.97, "bid_size": 26.0, "ask": 4.02, "ask_size": 1206.0, "iv": 0.1363, "open_interest": 233.0, "volume": 2.0, "delta": 0.0791, "gamma": 0.0012, "vega": 1.409, "theta": -0.0169, "rho": 0.7809, "theo": 3.9928, "change": 0.48, "open": 4.33, "high": 4.65, "low": 4.33, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-28T10:59:01", "percent_change": 11.5108, "prev_day_close": 4.17000007629394}, {"option": "SPY280121P01035000", "bid": 263.5, "bid_size": 20.0, "ask": 268.39, "ask_size": 10.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0857, "rho": 0.0, "theo": 265.87, "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": 264.455001831055}, {"option": "SPY280121C01040000", "bid": 3.7, "bid_size": 26.0, "ask": 3.75, "ask_size": 1228.0, "iv": 0.1362, "open_interest": 329.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0012, "vega": 1.3516, "theta": -0.0161, "rho": 0.7376, "theo": 3.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-18T10:57:00", "percent_change": 0.0, "prev_day_close": 3.88999998569488}, {"option": "SPY280121P01040000", "bid": 268.5, "bid_size": 20.0, "ask": 273.39, "ask_size": 10.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0867, "rho": 0.0, "theo": 270.87, "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": 269.455001831055}, {"option": "SPY280121C01045000", "bid": 3.45, "bid_size": 27.0, "ask": 3.5, "ask_size": 1248.0, "iv": 0.1361, "open_interest": 2113.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0011, "vega": 1.2965, "theta": -0.0154, "rho": 0.6968, "theo": 3.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-08-25T11:32:26", "percent_change": 0.0, "prev_day_close": 3.62999999523163}, {"option": "SPY280121P01045000", "bid": 273.5, "bid_size": 20.0, "ask": 278.39, "ask_size": 10.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0876, "rho": 0.0, "theo": 275.87, "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": 274.455001831055}, {"option": "SPY280121C01050000", "bid": 3.22, "bid_size": 27.0, "ask": 3.27, "ask_size": 1268.0, "iv": 0.1361, "open_interest": 6103.0, "volume": 5.0, "delta": 0.0664, "gamma": 0.001, "vega": 1.2435, "theta": -0.0147, "rho": 0.6577, "theo": 3.2433, "change": -0.14, "open": 3.55, "high": 3.8, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T13:06:59", "percent_change": -4.12979, "prev_day_close": 3.38999998569488}, {"option": "SPY280121P01050000", "bid": 278.5, "bid_size": 20.0, "ask": 283.39, "ask_size": 10.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0886, "rho": 0.0, "theo": 280.87, "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": 279.455001831055}, {"option": "SPY280121C01055000", "bid": 3.0, "bid_size": 27.0, "ask": 3.05, "ask_size": 1288.0, "iv": 0.136, "open_interest": 6253.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.001, "vega": 1.1924, "theta": -0.0141, "rho": 0.6204, "theo": 3.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T10:57:43", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "SPY280121P01055000", "bid": 283.5, "bid_size": 20.0, "ask": 288.39, "ask_size": 2.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0896, "rho": 0.0, "theo": 285.87, "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": 284.455001831055}, {"option": "SPY280121C01060000", "bid": 2.8, "bid_size": 28.0, "ask": 2.85, "ask_size": 1306.0, "iv": 0.136, "open_interest": 6374.0, "volume": 1.0, "delta": 0.0592, "gamma": 0.001, "vega": 1.1429, "theta": -0.0134, "rho": 0.5853, "theo": 2.8305, "change": 0.33, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-08-28T11:19:40", "percent_change": 11.1486, "prev_day_close": 2.96000003814697}, {"option": "SPY280121P01060000", "bid": 288.5, "bid_size": 20.0, "ask": 293.39, "ask_size": 10.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 290.87, "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": 289.455001831055}, {"option": "SPY280121C01065000", "bid": 2.62, "bid_size": 28.0, "ask": 2.66, "ask_size": 430.0, "iv": 0.1361, "open_interest": 4638.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0009, "vega": 1.0951, "theta": -0.0128, "rho": 0.5526, "theo": 2.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-25T10:57:31", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "SPY280121P01065000", "bid": 293.5, "bid_size": 20.0, "ask": 298.39, "ask_size": 2.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0915, "rho": 0.0, "theo": 295.87, "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": 294.455001831055}, {"option": "SPY280121C01070000", "bid": 2.44, "bid_size": 90.0, "ask": 2.49, "ask_size": 1340.0, "iv": 0.1361, "open_interest": 2120.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0009, "vega": 1.0493, "theta": -0.0123, "rho": 0.5222, "theo": 2.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-24T10:47:44", "percent_change": 0.0, "prev_day_close": 2.58999991416931}, {"option": "SPY280121P01070000", "bid": 298.5, "bid_size": 20.0, "ask": 303.39, "ask_size": 10.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0924, "rho": 0.0, "theo": 300.87, "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": 299.455001831055}, {"option": "SPY280121C01075000", "bid": 2.29, "bid_size": 148.0, "ask": 2.36, "ask_size": 456.0, "iv": 0.1364, "open_interest": 425.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0008, "vega": 1.0056, "theta": -0.0117, "rho": 0.4938, "theo": 2.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-18T11:19:46", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "SPY280121P01075000", "bid": 303.5, "bid_size": 20.0, "ask": 308.39, "ask_size": 2.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0934, "rho": 0.0, "theo": 305.87, "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": 304.455001831055}, {"option": "SPY280121C01080000", "bid": 2.14, "bid_size": 468.0, "ask": 2.21, "ask_size": 152.0, "iv": 0.1364, "open_interest": 291.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0008, "vega": 0.964, "theta": -0.0112, "rho": 0.4669, "theo": 2.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-20T14:05:16", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "SPY280121P01080000", "bid": 308.5, "bid_size": 20.0, "ask": 313.39, "ask_size": 2.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 310.87, "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": 309.455001831055}, {"option": "SPY280121C01085000", "bid": 2.01, "bid_size": 156.0, "ask": 2.08, "ask_size": 480.0, "iv": 0.1366, "open_interest": 22.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0008, "vega": 0.9243, "theta": -0.0107, "rho": 0.4413, "theo": 2.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-13T13:35:53", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "SPY280121P01085000", "bid": 313.5, "bid_size": 20.0, "ask": 318.39, "ask_size": 2.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 315.87, "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": 314.455001831055}, {"option": "SPY280121C01090000", "bid": 1.88, "bid_size": 492.0, "ask": 1.95, "ask_size": 492.0, "iv": 0.1367, "open_interest": 207.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0007, "vega": 0.8862, "theta": -0.0103, "rho": 0.4171, "theo": 1.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-08-20T14:05:16", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "SPY280121P01090000", "bid": 318.5, "bid_size": 20.0, "ask": 323.39, "ask_size": 2.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0963, "rho": 0.0, "theo": 320.87, "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": 319.455001831055}, {"option": "SPY280121C01095000", "bid": 1.77, "bid_size": 163.0, "ask": 1.83, "ask_size": 502.0, "iv": 0.1369, "open_interest": 1.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0007, "vega": 0.8498, "theta": -0.0098, "rho": 0.3946, "theo": 1.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-10T11:06:45", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "SPY280121P01095000", "bid": 323.5, "bid_size": 20.0, "ask": 328.39, "ask_size": 2.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0972, "rho": 0.0, "theo": 325.87, "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": 324.455001831055}, {"option": "SPY280121C01100000", "bid": 1.66, "bid_size": 512.0, "ask": 1.72, "ask_size": 512.0, "iv": 0.1371, "open_interest": 822.0, "volume": 3.0, "delta": 0.0378, "gamma": 0.0007, "vega": 0.8148, "theta": -0.0094, "rho": 0.3737, "theo": 1.6907, "change": -0.04, "open": 1.75, "high": 1.75, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-28T13:34:59", "percent_change": -2.24719, "prev_day_close": 1.77999997138977}, {"option": "SPY280121P01100000", "bid": 328.5, "bid_size": 20.0, "ask": 333.39, "ask_size": 2.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0982, "rho": 0.0, "theo": 330.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.53, "last_trade_time": "2025-11-19T11:15:11", "percent_change": 0.0, "prev_day_close": 329.455001831055}, {"option": "SPY280121C01105000", "bid": 1.56, "bid_size": 522.0, "ask": 1.62, "ask_size": 522.0, "iv": 0.1373, "open_interest": 7.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0006, "vega": 0.7816, "theta": -0.009, "rho": 0.3543, "theo": 1.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-10T10:15:32", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "SPY280121P01105000", "bid": 333.5, "bid_size": 20.0, "ask": 338.39, "ask_size": 2.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0991, "rho": 0.0, "theo": 335.87, "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": 334.455001831055}, {"option": "SPY280121C01110000", "bid": 1.47, "bid_size": 530.0, "ask": 1.53, "ask_size": 530.0, "iv": 0.1376, "open_interest": 67.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0006, "vega": 0.75, "theta": -0.0087, "rho": 0.3362, "theo": 1.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-24T11:05:32", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "SPY280121P01110000", "bid": 338.5, "bid_size": 20.0, "ask": 343.39, "ask_size": 2.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1001, "rho": 0.0, "theo": 340.87, "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": 339.455001831055}, {"option": "SPY280121C01115000", "bid": 1.39, "bid_size": 174.0, "ask": 1.44, "ask_size": 538.0, "iv": 0.1379, "open_interest": 6.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0006, "vega": 0.72, "theta": -0.0083, "rho": 0.3191, "theo": 1.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-08-10T14:06:25", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "SPY280121P01115000", "bid": 343.5, "bid_size": 20.0, "ask": 348.39, "ask_size": 2.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.101, "rho": 0.0, "theo": 345.87, "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": 344.455001831055}, {"option": "SPY280121C01120000", "bid": 1.31, "bid_size": 546.0, "ask": 1.36, "ask_size": 546.0, "iv": 0.1382, "open_interest": 201.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0006, "vega": 0.6916, "theta": -0.008, "rho": 0.3028, "theo": 1.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-08-17T12:23:58", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "SPY280121P01120000", "bid": 348.5, "bid_size": 20.0, "ask": 353.39, "ask_size": 2.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.102, "rho": 0.0, "theo": 350.87, "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": 349.455001831055}, {"option": "SPY280121C01125000", "bid": 1.24, "bid_size": 180.0, "ask": 1.28, "ask_size": 180.0, "iv": 0.1385, "open_interest": 33.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0005, "vega": 0.6645, "theta": -0.0076, "rho": 0.2875, "theo": 1.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-26T09:53:22", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "SPY280121P01125000", "bid": 353.5, "bid_size": 20.0, "ask": 358.39, "ask_size": 2.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 355.87, "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": 354.455001831055}, {"option": "SPY280121C01130000", "bid": 1.17, "bid_size": 562.0, "ask": 1.22, "ask_size": 823.0, "iv": 0.1388, "open_interest": 77.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0005, "vega": 0.6386, "theta": -0.0074, "rho": 0.273, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-20T15:16:38", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "SPY280121P01130000", "bid": 358.5, "bid_size": 20.0, "ask": 363.39, "ask_size": 2.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 360.87, "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": 359.455001831055}, {"option": "SPY280121C01135000", "bid": 1.11, "bid_size": 184.0, "ask": 1.15, "ask_size": 568.0, "iv": 0.1392, "open_interest": 1.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0005, "vega": 0.614, "theta": -0.0071, "rho": 0.2596, "theo": 1.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-25T09:50:58", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "SPY280121P01135000", "bid": 363.5, "bid_size": 20.0, "ask": 368.39, "ask_size": 2.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 365.87, "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": 364.455001831055}, {"option": "SPY280121C01140000", "bid": 1.05, "bid_size": 576.0, "ask": 1.09, "ask_size": 576.0, "iv": 0.1395, "open_interest": 187.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0005, "vega": 0.5904, "theta": -0.0068, "rho": 0.2472, "theo": 1.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-18T15:40:41", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "SPY280121P01140000", "bid": 368.5, "bid_size": 20.0, "ask": 373.39, "ask_size": 2.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 370.87, "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": 369.455001831055}, {"option": "SPY280121C01150000", "bid": 0.94, "bid_size": 860.0, "ask": 0.98, "ask_size": 588.0, "iv": 0.1402, "open_interest": 484.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0004, "vega": 0.547, "theta": -0.0063, "rho": 0.2249, "theo": 0.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-20T09:35:01", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "SPY280121P01150000", "bid": 378.5, "bid_size": 20.0, "ask": 383.39, "ask_size": 2.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 380.87, "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": 379.455001831055}, {"option": "SPY280121C01160000", "bid": 0.85, "bid_size": 874.0, "ask": 0.89, "ask_size": 874.0, "iv": 0.1411, "open_interest": 38.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0004, "vega": 0.5075, "theta": -0.0058, "rho": 0.2048, "theo": 0.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-13T11:12:54", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPY280121P01160000", "bid": 388.5, "bid_size": 20.0, "ask": 393.39, "ask_size": 2.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 390.87, "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": 389.455001831055}, {"option": "SPY280121C01170000", "bid": 0.77, "bid_size": 874.0, "ask": 0.81, "ask_size": 596.0, "iv": 0.142, "open_interest": 83.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0004, "vega": 0.4717, "theta": -0.0054, "rho": 0.1867, "theo": 0.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T14:20:14", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "SPY280121P01170000", "bid": 398.5, "bid_size": 20.0, "ask": 403.39, "ask_size": 2.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 400.87, "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": 399.455001831055}, {"option": "SPY280121C01180000", "bid": 0.71, "bid_size": 193.0, "ask": 0.74, "ask_size": 596.0, "iv": 0.143, "open_interest": 813.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0003, "vega": 0.4396, "theta": -0.0051, "rho": 0.1709, "theo": 0.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-24T09:32:12", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "SPY280121P01180000", "bid": 408.5, "bid_size": 20.0, "ask": 413.39, "ask_size": 2.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 410.87, "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": 409.455001831055}, {"option": "SPY280121C01190000", "bid": 0.65, "bid_size": 193.0, "ask": 0.68, "ask_size": 596.0, "iv": 0.1441, "open_interest": 46.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0003, "vega": 0.41, "theta": -0.0048, "rho": 0.1569, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-07-29T15:25:46", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "SPY280121P01190000", "bid": 418.5, "bid_size": 20.0, "ask": 423.39, "ask_size": 2.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 420.87, "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": 419.455001831055}, {"option": "SPY280121C01200000", "bid": 0.59, "bid_size": 874.0, "ask": 0.63, "ask_size": 874.0, "iv": 0.1451, "open_interest": 1710.0, "volume": 99.0, "delta": 0.0146, "gamma": 0.0003, "vega": 0.3828, "theta": -0.0044, "rho": 0.1444, "theo": 0.6057, "change": -0.015, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T13:56:01", "percent_change": -2.32558, "prev_day_close": 0.645000010728836}, {"option": "SPY280121P01200000", "bid": 428.5, "bid_size": 20.0, "ask": 433.39, "ask_size": 2.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 430.87, "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": 429.449996948242}, {"option": "SPY280121C01210000", "bid": 0.55, "bid_size": 193.0, "ask": 0.58, "ask_size": 193.0, "iv": 0.1462, "open_interest": 48.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0003, "vega": 0.3583, "theta": -0.0042, "rho": 0.1333, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-06T10:49:39", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "SPY280121P01210000", "bid": 438.5, "bid_size": 20.0, "ask": 443.38, "ask_size": 1.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 440.87, "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": 439.449996948242}, {"option": "SPY280121C01220000", "bid": 0.5, "bid_size": 874.0, "ask": 0.54, "ask_size": 596.0, "iv": 0.1472, "open_interest": 41.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0002, "vega": 0.3361, "theta": -0.0039, "rho": 0.1232, "theo": 0.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SPY280121P01220000", "bid": 448.5, "bid_size": 20.0, "ask": 453.38, "ask_size": 1.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 450.87, "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": 449.449996948242}, {"option": "SPY280121C01230000", "bid": 0.47, "bid_size": 596.0, "ask": 0.5, "ask_size": 193.0, "iv": 0.1485, "open_interest": 51.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0002, "vega": 0.3159, "theta": -0.0037, "rho": 0.1141, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "SPY280121P01230000", "bid": 458.5, "bid_size": 20.0, "ask": 463.38, "ask_size": 1.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 460.87, "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": 459.449996948242}, {"option": "SPY280121C01240000", "bid": 0.43, "bid_size": 874.0, "ask": 0.47, "ask_size": 596.0, "iv": 0.1495, "open_interest": 155.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0002, "vega": 0.2973, "theta": -0.0035, "rho": 0.106, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-07-17T11:33:49", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "SPY280121P01240000", "bid": 468.5, "bid_size": 20.0, "ask": 473.39, "ask_size": 10.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 470.87, "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": 469.449996948242}, {"option": "SPY280121C01250000", "bid": 0.4, "bid_size": 874.0, "ask": 0.44, "ask_size": 596.0, "iv": 0.1507, "open_interest": 321.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0002, "vega": 0.2802, "theta": -0.0033, "rho": 0.0988, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-24T14:57:22", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "SPY280121P01250000", "bid": 478.5, "bid_size": 20.0, "ask": 483.39, "ask_size": 10.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 480.87, "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": 479.455001831055}, {"option": "SPY280121C01260000", "bid": 0.38, "bid_size": 193.0, "ask": 0.41, "ask_size": 193.0, "iv": 0.152, "open_interest": 141.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.2645, "theta": -0.0032, "rho": 0.0923, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-02T14:36:03", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPY280121P01260000", "bid": 488.5, "bid_size": 20.0, "ask": 493.39, "ask_size": 10.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 490.87, "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": 489.455001831055}, {"option": "SPY280121C01270000", "bid": 0.35, "bid_size": 874.0, "ask": 0.39, "ask_size": 874.0, "iv": 0.1532, "open_interest": 142.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0002, "vega": 0.2501, "theta": -0.003, "rho": 0.0864, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-04T14:28:38", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "SPY280121P01270000", "bid": 498.5, "bid_size": 20.0, "ask": 503.39, "ask_size": 10.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 500.87, "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": 499.455001831055}, {"option": "SPY280121C01280000", "bid": 0.33, "bid_size": 596.0, "ask": 0.37, "ask_size": 874.0, "iv": 0.1545, "open_interest": 184.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0002, "vega": 0.237, "theta": -0.0028, "rho": 0.081, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-24T13:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPY280121P01280000", "bid": 508.5, "bid_size": 20.0, "ask": 513.39, "ask_size": 10.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 510.87, "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": 509.455001831055}, {"option": "SPY280121C01290000", "bid": 0.31, "bid_size": 596.0, "ask": 0.35, "ask_size": 874.0, "iv": 0.1558, "open_interest": 352.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0001, "vega": 0.2248, "theta": -0.0027, "rho": 0.0761, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-13T10:08:56", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "SPY280121P01290000", "bid": 518.5, "bid_size": 20.0, "ask": 523.39, "ask_size": 10.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 520.87, "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": 519.454986572266}, {"option": "SPY280121C01300000", "bid": 0.29, "bid_size": 596.0, "ask": 0.33, "ask_size": 874.0, "iv": 0.1569, "open_interest": 856.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.2136, "theta": -0.0026, "rho": 0.0715, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-25T15:08:22", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPY280121P01300000", "bid": 528.5, "bid_size": 20.0, "ask": 533.39, "ask_size": 10.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 530.87, "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": 529.454986572266}, {"option": "SPY280121C01310000", "bid": 0.27, "bid_size": 874.0, "ask": 0.31, "ask_size": 874.0, "iv": 0.1579, "open_interest": 202.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.2033, "theta": -0.0025, "rho": 0.0674, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-10T11:49:43", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "SPY280121P01310000", "bid": 538.5, "bid_size": 20.0, "ask": 543.39, "ask_size": 10.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 540.87, "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": 539.454986572266}, {"option": "SPY280121C01320000", "bid": 0.26, "bid_size": 2.0, "ask": 0.29, "ask_size": 596.0, "iv": 0.1592, "open_interest": 236.0, "volume": 1.0, "delta": 0.0065, "gamma": 0.0001, "vega": 0.1937, "theta": -0.0024, "rho": 0.0637, "theo": 0.2677, "change": 0.01, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:44:03", "percent_change": 3.44827, "prev_day_close": 0.290000006556511}, {"option": "SPY280121P01320000", "bid": 548.5, "bid_size": 20.0, "ask": 553.39, "ask_size": 10.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 550.87, "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": 549.454986572266}, {"option": "SPY280121C01330000", "bid": 0.24, "bid_size": 874.0, "ask": 0.28, "ask_size": 874.0, "iv": 0.1604, "open_interest": 1472.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.1846, "theta": -0.0023, "rho": 0.0602, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-10T11:36:34", "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "SPY280121P01330000", "bid": 558.5, "bid_size": 20.0, "ask": 563.39, "ask_size": 10.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 560.87, "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": 559.454986572266}, {"option": "SPY280121C01340000", "bid": 0.23, "bid_size": 193.0, "ask": 0.26, "ask_size": 596.0, "iv": 0.1615, "open_interest": 4864.0, "volume": 8.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.1764, "theta": -0.0022, "rho": 0.0572, "theo": 0.241, "change": -0.015, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:50:14", "percent_change": -5.66038, "prev_day_close": 0.265000000596046}, {"option": "SPY280121P01340000", "bid": 568.5, "bid_size": 20.0, "ask": 573.39, "ask_size": 10.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 570.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 652.0, "last_trade_time": "2025-12-12T09:30:03", "percent_change": 0.0, "prev_day_close": 569.454986572266}, {"option": "SPY280121C01350000", "bid": 0.21, "bid_size": 874.0, "ask": 0.25, "ask_size": 874.0, "iv": 0.1625, "open_interest": 6.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.1688, "theta": -0.0021, "rho": 0.0544, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-24T15:17:51", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY280121P01350000", "bid": 578.5, "bid_size": 20.0, "ask": 583.39, "ask_size": 2.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 580.87, "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": 579.454986572266}, {"option": "SPY280121C01360000", "bid": 0.2, "bid_size": 874.0, "ask": 0.24, "ask_size": 874.0, "iv": 0.1638, "open_interest": 1.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.1617, "theta": -0.002, "rho": 0.0517, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T11:40:21", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SPY280121P01360000", "bid": 588.5, "bid_size": 20.0, "ask": 593.39, "ask_size": 2.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 590.87, "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": 589.454986572266}, {"option": "SPY280121C01370000", "bid": 0.19, "bid_size": 596.0, "ask": 0.23, "ask_size": 874.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.1551, "theta": -0.002, "rho": 0.0493, "theo": 0.2094, "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": 0.224999994039536}, {"option": "SPY280121P01370000", "bid": 598.5, "bid_size": 20.0, "ask": 603.39, "ask_size": 2.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 600.87, "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": 599.454986572266}, {"option": "SPY280121C01380000", "bid": 0.18, "bid_size": 596.0, "ask": 0.21, "ask_size": 193.0, "iv": 0.1658, "open_interest": 9.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.149, "theta": -0.0019, "rho": 0.047, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-25T10:02:50", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "SPY280121P01380000", "bid": 608.5, "bid_size": 20.0, "ask": 613.39, "ask_size": 2.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 610.87, "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": 609.454986572266}, {"option": "SPY280121C01390000", "bid": 0.17, "bid_size": 596.0, "ask": 0.2, "ask_size": 193.0, "iv": 0.1669, "open_interest": 4.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.1433, "theta": -0.0018, "rho": 0.0449, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T14:48:05", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY280121P01390000", "bid": 618.5, "bid_size": 20.0, "ask": 623.39, "ask_size": 2.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 620.87, "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": 619.454986572266}, {"option": "SPY280121C01400000", "bid": 0.16, "bid_size": 596.0, "ask": 0.19, "ask_size": 193.0, "iv": 0.1679, "open_interest": 11.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.138, "theta": -0.0018, "rho": 0.043, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-10T09:45:11", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "SPY280121P01400000", "bid": 628.5, "bid_size": 20.0, "ask": 633.39, "ask_size": 2.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 630.87, "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": 629.454986572266}, {"option": "SPY280121C01410000", "bid": 0.15, "bid_size": 596.0, "ask": 0.19, "ask_size": 874.0, "iv": 0.1694, "open_interest": 21.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.133, "theta": -0.0017, "rho": 0.0412, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-27T13:20:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPY280121P01410000", "bid": 638.5, "bid_size": 20.0, "ask": 643.39, "ask_size": 2.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 640.87, "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": 639.454986572266}, {"option": "SPY280121C01420000", "bid": 0.14, "bid_size": 874.0, "ask": 0.18, "ask_size": 874.0, "iv": 0.1703, "open_interest": 6.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.1284, "theta": -0.0017, "rho": 0.0395, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-14T13:05:41", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "SPY280121P01420000", "bid": 648.5, "bid_size": 20.0, "ask": 653.39, "ask_size": 2.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 650.87, "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": 649.454986572266}, {"option": "SPY280121C01430000", "bid": 0.13, "bid_size": 874.0, "ask": 0.17, "ask_size": 874.0, "iv": 0.1711, "open_interest": 9.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.1239, "theta": -0.0016, "rho": 0.038, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-06T13:02:41", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SPY280121P01430000", "bid": 658.5, "bid_size": 20.0, "ask": 663.39, "ask_size": 2.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 660.87, "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": 659.454986572266}, {"option": "SPY280121C01440000", "bid": 0.12, "bid_size": 874.0, "ask": 0.16, "ask_size": 596.0, "iv": 0.1718, "open_interest": 13.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.1198, "theta": -0.0016, "rho": 0.0365, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-19T11:11:11", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "SPY280121P01440000", "bid": 668.5, "bid_size": 20.0, "ask": 673.39, "ask_size": 2.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 670.87, "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": 669.454986572266}, {"option": "SPY280121C01450000", "bid": 0.12, "bid_size": 596.0, "ask": 0.15, "ask_size": 193.0, "iv": 0.1731, "open_interest": 19.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.1159, "theta": -0.0016, "rho": 0.0352, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-25T10:06:48", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "SPY280121P01450000", "bid": 678.5, "bid_size": 20.0, "ask": 683.39, "ask_size": 2.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 680.87, "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": 679.454986572266}, {"option": "SPY280121C01460000", "bid": 0.11, "bid_size": 872.0, "ask": 0.15, "ask_size": 872.0, "iv": 0.1743, "open_interest": 13.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.1122, "theta": -0.0015, "rho": 0.034, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-18T12:08:15", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "SPY280121P01460000", "bid": 688.5, "bid_size": 20.0, "ask": 693.39, "ask_size": 2.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 690.87, "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": 689.454986572266}, {"option": "SPY280121C01470000", "bid": 0.1, "bid_size": 872.0, "ask": 0.14, "ask_size": 596.0, "iv": 0.1748, "open_interest": 90.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.1087, "theta": -0.0015, "rho": 0.0328, "theo": 0.1445, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T14:17:10", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "SPY280121P01470000", "bid": 698.5, "bid_size": 20.0, "ask": 703.39, "ask_size": 2.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 700.87, "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": 699.454986572266}, {"option": "SPY280121C01480000", "bid": 0.12, "bid_size": 50.0, "ask": 0.14, "ask_size": 872.0, "iv": 0.1778, "open_interest": 2756.0, "volume": 101.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.1054, "theta": -0.0014, "rho": 0.0317, "theo": 0.1401, "change": 0.015, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T13:58:05", "percent_change": 12.0, "prev_day_close": 0.12499999627471}, {"option": "SPY280121P01480000", "bid": 708.5, "bid_size": 20.0, "ask": 713.39, "ask_size": 2.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1028, "rho": 0.0, "theo": 710.87, "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": 709.454986572266}, {"option": "SPY280616C00050000", "bid": 716.7, "bid_size": 10.0, "ask": 721.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.107, "theo": 719.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 687.33, "last_trade_time": "2026-06-23T09:46:16", "percent_change": 0.0, "prev_day_close": 720.584991455078}, {"option": "SPY280616P00050000", "bid": 0.03, "bid_size": 282.0, "ask": 0.06, "ask_size": 192.0, "iv": 0.6829, "open_interest": 1168.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0094, "theta": -0.0004, "rho": -0.0041, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T14:19:38", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "SPY280616C00055000", "bid": 711.71, "bid_size": 10.0, "ask": 716.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1316, "theo": 714.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 692.5, "last_trade_time": "2026-05-27T14:04:33", "percent_change": 0.0, "prev_day_close": 715.595001220703}, {"option": "SPY280616P00055000", "bid": 0.04, "bid_size": 282.0, "ask": 0.07, "ask_size": 62.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0113, "theta": -0.0005, "rho": -0.005, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "SPY280616C00060000", "bid": 706.73, "bid_size": 10.0, "ask": 711.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.1529, "theo": 709.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 637.05, "last_trade_time": "2026-04-15T12:51:51", "percent_change": 0.0, "prev_day_close": 710.75}, {"option": "SPY280616P00060000", "bid": 0.06, "bid_size": 62.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.665, "open_interest": 24.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0134, "theta": -0.0006, "rho": -0.006, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-03-04T11:20:15", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "SPY280616C00065000", "bid": 701.75, "bid_size": 10.0, "ask": 706.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": 0.2555, "theo": 704.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 584.47, "last_trade_time": "2026-03-20T14:41:02", "percent_change": 0.0, "prev_day_close": 705.75}, {"option": "SPY280616P00065000", "bid": 0.07, "bid_size": 282.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.6511, "open_interest": 71.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0157, "theta": -0.0007, "rho": -0.0071, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-02T11:12:21", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SPY280616C00070000", "bid": 697.0, "bid_size": 20.0, "ask": 701.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.2756, "theo": 699.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.09, "last_trade_time": "2026-03-27T13:53:29", "percent_change": 0.0, "prev_day_close": 700.75}, {"option": "SPY280616P00070000", "bid": 0.09, "bid_size": 57.0, "ask": 0.11, "ask_size": 62.0, "iv": 0.6408, "open_interest": 191.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0183, "theta": -0.0008, "rho": -0.0084, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-06T09:37:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPY280616C00075000", "bid": 692.0, "bid_size": 20.0, "ask": 696.77, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0079, "theta": 0.0, "rho": 0.3142, "theo": 694.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 559.61, "last_trade_time": "2026-03-30T13:43:12", "percent_change": 0.0, "prev_day_close": 695.75}, {"option": "SPY280616P00075000", "bid": 0.11, "bid_size": 10.0, "ask": 0.13, "ask_size": 282.0, "iv": 0.6329, "open_interest": 200.0, "volume": 10.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0211, "theta": -0.0009, "rho": -0.0098, "theo": 0.1176, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T10:09:54", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "SPY280616C00080000", "bid": 687.0, "bid_size": 20.0, "ask": 691.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0101, "theta": 0.0, "rho": 0.4258, "theo": 689.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 667.6, "last_trade_time": "2026-05-27T14:04:33", "percent_change": 0.0, "prev_day_close": 690.75}, {"option": "SPY280616P00080000", "bid": 0.12, "bid_size": 282.0, "ask": 0.15, "ask_size": 282.0, "iv": 0.6223, "open_interest": 101.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0241, "theta": -0.001, "rho": -0.0113, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-24T11:27:59", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "SPY280616C00085000", "bid": 682.0, "bid_size": 20.0, "ask": 686.82, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0099, "theta": 0.0, "rho": 0.4534, "theo": 685.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 685.75}, {"option": "SPY280616P00085000", "bid": 0.14, "bid_size": 192.0, "ask": 0.17, "ask_size": 282.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0274, "theta": -0.0012, "rho": -0.013, "theo": 0.1549, "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": 0.149999998509884}, {"option": "SPY280616C00090000", "bid": 677.0, "bid_size": 20.0, "ask": 681.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.5137, "theo": 680.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 680.75}, {"option": "SPY280616P00090000", "bid": 0.16, "bid_size": 282.0, "ask": 0.19, "ask_size": 282.0, "iv": 0.6052, "open_interest": 42.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.031, "theta": -0.0013, "rho": -0.0148, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-05-13T10:23:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPY280616C00095000", "bid": 672.0, "bid_size": 20.0, "ask": 676.87, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0118, "theta": 0.0, "rho": 0.6228, "theo": 675.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 675.75}, {"option": "SPY280616P00095000", "bid": 0.18, "bid_size": 282.0, "ask": 0.21, "ask_size": 282.0, "iv": 0.5966, "open_interest": 8.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0349, "theta": -0.0014, "rho": -0.0168, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-06-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SPY280616C00100000", "bid": 667.0, "bid_size": 20.0, "ask": 671.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0126, "theta": 0.0, "rho": 0.694, "theo": 670.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 670.75}, {"option": "SPY280616P00100000", "bid": 0.21, "bid_size": 62.0, "ask": 0.24, "ask_size": 282.0, "iv": 0.5907, "open_interest": 157.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.039, "theta": -0.0016, "rho": -0.019, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-25T14:02:07", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SPY280616C00105000", "bid": 662.0, "bid_size": 20.0, "ask": 666.92, "ask_size": 10.0, "iv": 0.0, "open_interest": 334.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0154, "theta": 0.0, "rho": 0.8277, "theo": 665.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 666.0, "last_trade_time": "2026-08-27T12:27:45", "percent_change": 0.0, "prev_day_close": 665.75}, {"option": "SPY280616P00105000", "bid": 0.23, "bid_size": 282.0, "ask": 0.26, "ask_size": 192.0, "iv": 0.582, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0434, "theta": -0.0018, "rho": -0.0214, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-07T12:41:36", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY280616C00110000", "bid": 657.0, "bid_size": 20.0, "ask": 661.93, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0194, "theta": 0.0, "rho": 0.9792, "theo": 660.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 660.75}, {"option": "SPY280616P00110000", "bid": 0.26, "bid_size": 282.0, "ask": 0.29, "ask_size": 282.0, "iv": 0.5756, "open_interest": 17.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.048, "theta": -0.0019, "rho": -0.0238, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-03-27T15:18:07", "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "SPY280616C00115000", "bid": 652.0, "bid_size": 20.0, "ask": 656.93, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0292, "theta": 0.0, "rho": 1.203, "theo": 656.0086, "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": 655.980010986328}, {"option": "SPY280616P00115000", "bid": 0.29, "bid_size": 282.0, "ask": 0.32, "ask_size": 192.0, "iv": 0.5691, "open_interest": 29.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0529, "theta": -0.0021, "rho": -0.0265, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-04-29T11:53:59", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "SPY280616C00120000", "bid": 647.0, "bid_size": 20.0, "ask": 651.88, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0419, "theta": 0.0, "rho": 1.4017, "theo": 651.2734, "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": 650.75}, {"option": "SPY280616P00120000", "bid": 0.33, "bid_size": 62.0, "ask": 0.36, "ask_size": 282.0, "iv": 0.5643, "open_interest": 9.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0582, "theta": -0.0023, "rho": -0.0294, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-06-11T10:12:03", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "SPY280616C00125000", "bid": 642.0, "bid_size": 20.0, "ask": 646.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0498, "theta": 0.0, "rho": 1.5653, "theo": 646.5687, "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": 645.934997558594}, {"option": "SPY280616P00125000", "bid": 0.36, "bid_size": 282.0, "ask": 0.39, "ask_size": 192.0, "iv": 0.5574, "open_interest": 15.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0637, "theta": -0.0025, "rho": -0.0324, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-10T09:50:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPY280616C00130000", "bid": 637.0, "bid_size": 20.0, "ask": 641.74, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0582, "theta": 0.0, "rho": 1.7434, "theo": 641.8937, "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": 640.899993896484}, {"option": "SPY280616P00130000", "bid": 0.4, "bid_size": 282.0, "ask": 0.43, "ask_size": 282.0, "iv": 0.5521, "open_interest": 31.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0695, "theta": -0.0027, "rho": -0.0357, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T10:52:15", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "SPY280616C00135000", "bid": 632.0, "bid_size": 11.0, "ask": 636.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0632, "theta": 0.0, "rho": 1.8797, "theo": 637.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 553.94, "last_trade_time": "2026-02-09T09:31:09", "percent_change": 0.0, "prev_day_close": 635.915008544922}, {"option": "SPY280616P00135000", "bid": 0.44, "bid_size": 282.0, "ask": 0.47, "ask_size": 282.0, "iv": 0.5465, "open_interest": 96.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0754, "theta": -0.0029, "rho": -0.0391, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-06-22T12:02:06", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "SPY280616C00140000", "bid": 627.5, "bid_size": 20.0, "ask": 632.29, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0709, "theta": 0.0, "rho": 2.0786, "theo": 632.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.5, "last_trade_time": "2026-02-09T10:04:54", "percent_change": 0.0, "prev_day_close": 631.100006103516}, {"option": "SPY280616P00140000", "bid": 0.48, "bid_size": 282.0, "ask": 0.51, "ask_size": 282.0, "iv": 0.5408, "open_interest": 121.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0816, "theta": -0.0031, "rho": -0.0427, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-25T10:12:13", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "SPY280616C00145000", "bid": 623.0, "bid_size": 10.0, "ask": 627.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0748, "theta": 0.0, "rho": 2.2181, "theo": 627.9939, "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": 626.570007324219}, {"option": "SPY280616P00145000", "bid": 0.53, "bid_size": 62.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.5357, "open_interest": 301.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0881, "theta": -0.0033, "rho": -0.0464, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-07-24T10:42:25", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "SPY280616C00150000", "bid": 618.2, "bid_size": 1.0, "ask": 623.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0842, "theta": 0.0, "rho": 2.3925, "theo": 623.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 608.0, "last_trade_time": "2026-06-03T15:56:04", "percent_change": 0.0, "prev_day_close": 622.040008544922}, {"option": "SPY280616P00150000", "bid": 0.57, "bid_size": 282.0, "ask": 0.6, "ask_size": 282.0, "iv": 0.5304, "open_interest": 796.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0949, "theta": -0.0035, "rho": -0.0504, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-07-31T15:25:47", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "SPY280616C00155000", "bid": 613.65, "bid_size": 2.0, "ask": 618.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0974, "theta": 0.0, "rho": 2.5944, "theo": 618.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 531.5, "last_trade_time": "2025-12-10T14:40:08", "percent_change": 0.0, "prev_day_close": 617.515014648438}, {"option": "SPY280616P00155000", "bid": 0.62, "bid_size": 192.0, "ask": 0.65, "ask_size": 284.0, "iv": 0.5255, "open_interest": 577.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.1021, "theta": -0.0038, "rho": -0.0546, "theo": 0.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-04T14:04:24", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "SPY280616C00160000", "bid": 609.11, "bid_size": 2.0, "ask": 614.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1073, "theta": 0.0, "rho": 2.6744, "theo": 614.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 593.5, "last_trade_time": "2026-06-22T10:26:22", "percent_change": 0.0, "prev_day_close": 612.75}, {"option": "SPY280616P00160000", "bid": 0.67, "bid_size": 62.0, "ask": 0.7, "ask_size": 284.0, "iv": 0.5205, "open_interest": 752.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.1095, "theta": -0.004, "rho": -0.059, "theo": 0.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-24T11:23:30", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "SPY280616C00165000", "bid": 604.57, "bid_size": 2.0, "ask": 609.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1139, "theta": 0.0, "rho": 2.7521, "theo": 609.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.93, "last_trade_time": "2026-06-22T12:13:49", "percent_change": 0.0, "prev_day_close": 608.25}, {"option": "SPY280616P00165000", "bid": 0.72, "bid_size": 192.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.5154, "open_interest": 1959.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.1171, "theta": -0.0042, "rho": -0.0635, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-25T12:34:53", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "SPY280616C00170000", "bid": 600.03, "bid_size": 2.0, "ask": 605.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1201, "theta": 0.0, "rho": 2.8298, "theo": 605.1712, "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": 603.75}, {"option": "SPY280616P00170000", "bid": 0.77, "bid_size": 282.0, "ask": 0.8, "ask_size": 284.0, "iv": 0.5103, "open_interest": 74.0, "volume": 6.0, "delta": -0.004, "gamma": 0.0, "vega": 0.1249, "theta": -0.0045, "rho": -0.0682, "theo": 0.7736, "change": 0.01, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-28T14:34:39", "percent_change": 1.28205, "prev_day_close": 0.780000001192093}, {"option": "SPY280616C00175000", "bid": 595.5, "bid_size": 20.0, "ask": 600.49, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1259, "theta": 0.0, "rho": 2.9076, "theo": 600.6259, "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": 599.165008544922}, {"option": "SPY280616P00175000", "bid": 0.82, "bid_size": 282.0, "ask": 0.85, "ask_size": 284.0, "iv": 0.5051, "open_interest": 32.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.1329, "theta": -0.0047, "rho": -0.0729, "theo": 0.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-24T10:47:05", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "SPY280616C00180000", "bid": 591.0, "bid_size": 20.0, "ask": 595.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1312, "theta": 0.0, "rho": 2.9856, "theo": 596.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 536.35, "last_trade_time": "2026-04-17T11:50:10", "percent_change": 0.0, "prev_day_close": 594.640014648438}, {"option": "SPY280616P00180000", "bid": 0.88, "bid_size": 192.0, "ask": 0.91, "ask_size": 284.0, "iv": 0.5006, "open_interest": 23.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.1413, "theta": -0.005, "rho": -0.0779, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-21T14:09:41", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "SPY280616C00185000", "bid": 586.5, "bid_size": 20.0, "ask": 591.42, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1358, "theta": 0.0, "rho": 3.064, "theo": 591.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 590.119995117188}, {"option": "SPY280616P00185000", "bid": 0.93, "bid_size": 282.0, "ask": 0.96, "ask_size": 62.0, "iv": 0.4953, "open_interest": 13.0, "volume": 3.0, "delta": -0.005, "gamma": 0.0, "vega": 0.1497, "theta": -0.0052, "rho": -0.0829, "theo": 0.9389, "change": 0.005, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T10:24:13", "percent_change": 0.529101, "prev_day_close": 0.944999992847443}, {"option": "SPY280616C00190000", "bid": 582.0, "bid_size": 20.0, "ask": 586.88, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1453, "theta": 0.0, "rho": 3.1426, "theo": 586.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 547.55, "last_trade_time": "2026-05-06T14:11:58", "percent_change": 0.0, "prev_day_close": 585.595001220703}, {"option": "SPY280616P00190000", "bid": 0.99, "bid_size": 283.0, "ask": 1.02, "ask_size": 285.0, "iv": 0.4907, "open_interest": 37.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.1585, "theta": -0.0055, "rho": -0.0881, "theo": 0.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T13:34:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPY280616C00195000", "bid": 577.5, "bid_size": 20.0, "ask": 582.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1602, "theta": 0.0, "rho": 3.2216, "theo": 582.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.95, "last_trade_time": "2026-05-12T13:19:11", "percent_change": 0.0, "prev_day_close": 581.075012207031}, {"option": "SPY280616P00195000", "bid": 1.05, "bid_size": 285.0, "ask": 1.08, "ask_size": 287.0, "iv": 0.4861, "open_interest": 6.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0, "vega": 0.1676, "theta": -0.0057, "rho": -0.0938, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-12T14:35:46", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "SPY280616C00200000", "bid": 573.0, "bid_size": 20.0, "ask": 577.82, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1748, "theta": 0.0, "rho": 3.2888, "theo": 577.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 559.5, "last_trade_time": "2026-07-10T12:04:48", "percent_change": 0.0, "prev_day_close": 576.554992675781}, {"option": "SPY280616P00200000", "bid": 1.11, "bid_size": 289.0, "ask": 1.14, "ask_size": 196.0, "iv": 0.4814, "open_interest": 130.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0, "vega": 0.1772, "theta": -0.006, "rho": -0.0995, "theo": 1.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-08-26T09:52:29", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "SPY280616C00205000", "bid": 568.5, "bid_size": 20.0, "ask": 573.29, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1837, "theta": 0.0, "rho": 3.3648, "theo": 573.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 572.040008544922}, {"option": "SPY280616P00205000", "bid": 1.18, "bid_size": 59.0, "ask": 1.21, "ask_size": 291.0, "iv": 0.4772, "open_interest": 1571.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0, "vega": 0.187, "theta": -0.0063, "rho": -0.1055, "theo": 1.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-19T12:48:47", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "SPY280616C00210000", "bid": 564.0, "bid_size": 10.0, "ask": 568.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1924, "theta": 0.0, "rho": 3.4407, "theo": 568.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.04, "last_trade_time": "2026-05-05T14:22:09", "percent_change": 0.0, "prev_day_close": 567.269989013672}, {"option": "SPY280616P00210000", "bid": 1.24, "bid_size": 294.0, "ask": 1.27, "ask_size": 294.0, "iv": 0.4725, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0, "vega": 0.1969, "theta": -0.0066, "rho": -0.1115, "theo": 1.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-02-03T12:23:25", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "SPY280616C00215000", "bid": 559.5, "bid_size": 1.0, "ask": 564.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.2009, "theta": 0.0, "rho": 3.5166, "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": 562.75}, {"option": "SPY280616P00215000", "bid": 1.31, "bid_size": 65.0, "ask": 1.33, "ask_size": 9.0, "iv": 0.4677, "open_interest": 36.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0, "vega": 0.207, "theta": -0.0068, "rho": -0.1177, "theo": 1.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-12T14:35:42", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "SPY280616C00220000", "bid": 555.0, "bid_size": 1.0, "ask": 559.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.2088, "theta": 0.0, "rho": 3.5927, "theo": 559.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 558.25}, {"option": "SPY280616P00220000", "bid": 1.37, "bid_size": 299.0, "ask": 1.4, "ask_size": 66.0, "iv": 0.4635, "open_interest": 35.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0, "vega": 0.2174, "theta": -0.0071, "rho": -0.1245, "theo": 1.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-07-27T13:36:52", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "SPY280616C00225000", "bid": 550.2, "bid_size": 2.0, "ask": 555.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.2163, "theta": 0.0, "rho": 3.6689, "theo": 555.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.5, "last_trade_time": "2026-06-10T13:12:51", "percent_change": 0.0, "prev_day_close": 553.75}, {"option": "SPY280616P00225000", "bid": 1.44, "bid_size": 302.0, "ask": 1.47, "ask_size": 66.0, "iv": 0.4592, "open_interest": 27.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0, "vega": 0.2279, "theta": -0.0074, "rho": -0.1313, "theo": 1.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-17T09:30:09", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SPY280616C00230000", "bid": 545.68, "bid_size": 2.0, "ask": 550.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.2231, "theta": 0.0, "rho": 3.7455, "theo": 550.7301, "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": 549.25}, {"option": "SPY280616P00230000", "bid": 1.51, "bid_size": 304.0, "ask": 1.54, "ask_size": 12.0, "iv": 0.4548, "open_interest": 15.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0, "vega": 0.2388, "theta": -0.0077, "rho": -0.138, "theo": 1.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-06-17T15:46:58", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "SPY280616C00235000", "bid": 541.16, "bid_size": 2.0, "ask": 546.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.2292, "theta": 0.0, "rho": 3.8223, "theo": 546.2035, "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": 544.75}, {"option": "SPY280616P00235000", "bid": 1.59, "bid_size": 67.0, "ask": 1.62, "ask_size": 307.0, "iv": 0.4509, "open_interest": 16.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0, "vega": 0.2498, "theta": -0.008, "rho": -0.145, "theo": 1.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-31T15:17:33", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "SPY280616C00240000", "bid": 536.64, "bid_size": 2.0, "ask": 541.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.2446, "theta": 0.0, "rho": 3.8996, "theo": 541.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 526.0, "last_trade_time": "2026-05-29T10:47:19", "percent_change": 0.0, "prev_day_close": 540.25}, {"option": "SPY280616P00240000", "bid": 1.66, "bid_size": 310.0, "ask": 1.69, "ask_size": 68.0, "iv": 0.4465, "open_interest": 19.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.2612, "theta": -0.0082, "rho": -0.1523, "theo": 1.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T10:25:09", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "SPY280616C00245000", "bid": 532.13, "bid_size": 2.0, "ask": 537.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.2626, "theta": 0.0, "rho": 3.9772, "theo": 537.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 535.665008544922}, {"option": "SPY280616P00245000", "bid": 1.74, "bid_size": 312.0, "ask": 1.77, "ask_size": 212.0, "iv": 0.4425, "open_interest": 45.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.2729, "theta": -0.0085, "rho": -0.1599, "theo": 1.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-24T09:33:15", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "SPY280616C00250000", "bid": 527.62, "bid_size": 2.0, "ask": 532.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.2816, "theta": 0.0, "rho": 4.0457, "theo": 532.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 445.86, "last_trade_time": "2025-12-22T09:38:46", "percent_change": 0.0, "prev_day_close": 531.154998779297}, {"option": "SPY280616P00250000", "bid": 1.82, "bid_size": 214.0, "ask": 1.85, "ask_size": 214.0, "iv": 0.4385, "open_interest": 490.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0001, "vega": 0.2851, "theta": -0.0088, "rho": -0.1671, "theo": 1.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-26T10:17:35", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SPY280616C00255000", "bid": 523.11, "bid_size": 2.0, "ask": 528.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.2931, "theta": 0.0, "rho": 4.1123, "theo": 528.1106, "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": 526.644989013672}, {"option": "SPY280616P00255000", "bid": 1.9, "bid_size": 318.0, "ask": 1.93, "ask_size": 216.0, "iv": 0.4345, "open_interest": 101.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.2972, "theta": -0.0091, "rho": -0.1751, "theo": 1.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-27T12:25:14", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "SPY280616C00260000", "bid": 518.6, "bid_size": 2.0, "ask": 523.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.3046, "theta": 0.0, "rho": 4.186, "theo": 523.5966, "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": 522.140014648438}, {"option": "SPY280616P00260000", "bid": 1.98, "bid_size": 321.0, "ask": 2.02, "ask_size": 319.0, "iv": 0.4304, "open_interest": 345.0, "volume": 105.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.3097, "theta": -0.0094, "rho": -0.1834, "theo": 2.0082, "change": -0.02, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T10:35:59", "percent_change": -1.00503, "prev_day_close": 1.99000000953674}, {"option": "SPY280616C00265000", "bid": 514.09, "bid_size": 2.0, "ask": 519.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.3159, "theta": 0.0, "rho": 4.2596, "theo": 519.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 517.630004882812}, {"option": "SPY280616P00265000", "bid": 2.07, "bid_size": 220.0, "ask": 2.1, "ask_size": 220.0, "iv": 0.4267, "open_interest": 2340.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0001, "vega": 0.3227, "theta": -0.0098, "rho": -0.1921, "theo": 2.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-27T15:13:00", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "SPY280616C00270000", "bid": 509.59, "bid_size": 2.0, "ask": 514.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.3269, "theta": 0.0, "rho": 4.3332, "theo": 514.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 513.125}, {"option": "SPY280616P00270000", "bid": 2.16, "bid_size": 72.0, "ask": 2.19, "ask_size": 326.0, "iv": 0.4229, "open_interest": 195.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.3356, "theta": -0.01, "rho": -0.2004, "theo": 2.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-08-27T10:37:19", "percent_change": 0.0, "prev_day_close": 2.16500008106232}, {"option": "SPY280616C00275000", "bid": 505.09, "bid_size": 2.0, "ask": 510.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.3374, "theta": 0.0, "rho": 4.4069, "theo": 510.0644, "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": 508.619995117188}, {"option": "SPY280616P00275000", "bid": 2.25, "bid_size": 73.0, "ask": 2.28, "ask_size": 226.0, "iv": 0.4191, "open_interest": 182.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.3489, "theta": -0.0104, "rho": -0.2096, "theo": 2.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-10T11:11:23", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "SPY280616C00280000", "bid": 500.59, "bid_size": 2.0, "ask": 505.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.3474, "theta": 0.0, "rho": 4.4807, "theo": 505.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.115005493164}, {"option": "SPY280616P00280000", "bid": 2.34, "bid_size": 228.0, "ask": 2.37, "ask_size": 74.0, "iv": 0.4153, "open_interest": 109.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.3627, "theta": -0.0107, "rho": -0.2186, "theo": 2.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-24T11:20:56", "percent_change": 0.0, "prev_day_close": 2.34499990940094}, {"option": "SPY280616C00285000", "bid": 496.09, "bid_size": 2.0, "ask": 501.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.3568, "theta": 0.0, "rho": 4.5548, "theo": 501.0503, "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": 499.610000610352}, {"option": "SPY280616P00285000", "bid": 2.43, "bid_size": 338.0, "ask": 2.47, "ask_size": 336.0, "iv": 0.4116, "open_interest": 112.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0001, "vega": 0.3767, "theta": -0.011, "rho": -0.2281, "theo": 2.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-25T12:33:09", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "SPY280616C00290000", "bid": 491.6, "bid_size": 2.0, "ask": 496.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.3654, "theta": 0.0, "rho": 4.6293, "theo": 496.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.110000610352}, {"option": "SPY280616P00290000", "bid": 2.53, "bid_size": 341.0, "ask": 2.57, "ask_size": 339.0, "iv": 0.4079, "open_interest": 46.0, "volume": 6.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.3911, "theta": -0.0113, "rho": -0.2374, "theo": 2.5578, "change": 0.025, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-28T14:26:36", "percent_change": 0.986195, "prev_day_close": 2.5349999666214}, {"option": "SPY280616C00295000", "bid": 487.11, "bid_size": 2.0, "ask": 492.0, "ask_size": 20.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.3802, "theta": 0.0, "rho": 4.7043, "theo": 492.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.610000610352}, {"option": "SPY280616P00295000", "bid": 2.63, "bid_size": 345.0, "ask": 2.67, "ask_size": 343.0, "iv": 0.4043, "open_interest": 42.0, "volume": 3.0, "delta": -0.0155, "gamma": 0.0001, "vega": 0.4055, "theta": -0.0116, "rho": -0.2467, "theo": 2.6569, "change": 0.005, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-08-28T10:24:08", "percent_change": 0.189754, "prev_day_close": 2.63499999046326}, {"option": "SPY280616C00300000", "bid": 482.62, "bid_size": 2.0, "ask": 487.5, "ask_size": 20.0, "iv": 0.279, "open_interest": 18.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.4012, "theta": 0.0, "rho": 4.7796, "theo": 487.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.5, "last_trade_time": "2026-06-12T10:52:56", "percent_change": 0.0, "prev_day_close": 486.110000610352}, {"option": "SPY280616P00300000", "bid": 2.73, "bid_size": 349.0, "ask": 2.77, "ask_size": 347.0, "iv": 0.4008, "open_interest": 89.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.4201, "theta": -0.012, "rho": -0.2569, "theo": 2.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-26T12:43:12", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "SPY280616C00305000", "bid": 478.13, "bid_size": 2.0, "ask": 483.0, "ask_size": 20.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.4242, "theta": 0.0, "rho": 4.8555, "theo": 483.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.610000610352}, {"option": "SPY280616P00305000", "bid": 2.84, "bid_size": 240.0, "ask": 2.88, "ask_size": 351.0, "iv": 0.3973, "open_interest": 258.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0001, "vega": 0.4352, "theta": -0.0123, "rho": -0.2674, "theo": 2.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-08-21T15:48:27", "percent_change": 0.0, "prev_day_close": 2.84499990940094}, {"option": "SPY280616C00310000", "bid": 473.65, "bid_size": 2.0, "ask": 478.5, "ask_size": 20.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.4451, "theta": 0.0, "rho": 4.9067, "theo": 478.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.115005493164}, {"option": "SPY280616P00310000", "bid": 2.95, "bid_size": 78.0, "ask": 2.98, "ask_size": 78.0, "iv": 0.3939, "open_interest": 8.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0001, "vega": 0.4507, "theta": -0.0126, "rho": -0.2782, "theo": 2.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-08-04T10:23:27", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPY280616C00315000", "bid": 469.17, "bid_size": 2.0, "ask": 474.0, "ask_size": 20.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.4601, "theta": 0.0, "rho": 4.9773, "theo": 474.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.619995117188}, {"option": "SPY280616P00315000", "bid": 3.06, "bid_size": 79.0, "ask": 3.1, "ask_size": 358.0, "iv": 0.3904, "open_interest": 11.0, "volume": 5.0, "delta": -0.0183, "gamma": 0.0001, "vega": 0.4667, "theta": -0.013, "rho": -0.2892, "theo": 3.077, "change": -0.06, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T11:25:42", "percent_change": -1.96078, "prev_day_close": 3.05999994277954}, {"option": "SPY280616C00320000", "bid": 464.69, "bid_size": 2.0, "ask": 469.5, "ask_size": 20.0, "iv": 0.3031, "open_interest": 4.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.4751, "theta": 0.0, "rho": 5.0476, "theo": 469.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.52, "last_trade_time": "2026-06-24T12:33:31", "percent_change": 0.0, "prev_day_close": 468.125}, {"option": "SPY280616P00320000", "bid": 3.17, "bid_size": 248.0, "ask": 3.21, "ask_size": 248.0, "iv": 0.387, "open_interest": 174.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0001, "vega": 0.4832, "theta": -0.0133, "rho": -0.3, "theo": 3.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-07-17T13:46:49", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SPY280616C00325000", "bid": 460.5, "bid_size": 10.0, "ask": 465.0, "ask_size": 1.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.49, "theta": 0.0, "rho": 5.1177, "theo": 465.0734, "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": 463.634994506836}, {"option": "SPY280616P00325000", "bid": 3.29, "bid_size": 81.0, "ask": 3.33, "ask_size": 368.0, "iv": 0.3837, "open_interest": 68.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0001, "vega": 0.4998, "theta": -0.0136, "rho": -0.3117, "theo": 3.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-21T09:30:13", "percent_change": 0.0, "prev_day_close": 3.28999996185303}, {"option": "SPY280616C00330000", "bid": 456.0, "bid_size": 20.0, "ask": 460.74, "ask_size": 2.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.5047, "theta": 0.0, "rho": 5.1877, "theo": 460.5912, "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": 459.145004272461}, {"option": "SPY280616P00330000", "bid": 3.41, "bid_size": 82.0, "ask": 3.45, "ask_size": 372.0, "iv": 0.3804, "open_interest": 49.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0001, "vega": 0.5172, "theta": -0.014, "rho": -0.3239, "theo": 3.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-17T09:30:00", "percent_change": 0.0, "prev_day_close": 3.41000008583069}, {"option": "SPY280616C00335000", "bid": 451.5, "bid_size": 20.0, "ask": 456.27, "ask_size": 2.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.5189, "theta": 0.0, "rho": 5.2577, "theo": 456.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.654998779297}, {"option": "SPY280616P00335000", "bid": 3.53, "bid_size": 254.0, "ask": 3.57, "ask_size": 254.0, "iv": 0.3771, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0001, "vega": 0.5346, "theta": -0.0143, "rho": -0.3361, "theo": 3.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-07-09T11:29:28", "percent_change": 0.0, "prev_day_close": 3.5349999666214}, {"option": "SPY280616C00340000", "bid": 447.0, "bid_size": 11.0, "ask": 451.8, "ask_size": 2.0, "iv": 0.3167, "open_interest": 13.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0001, "vega": 0.5325, "theta": 0.0, "rho": 5.3278, "theo": 451.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 452.16, "last_trade_time": "2026-08-04T14:31:08", "percent_change": 0.0, "prev_day_close": 450.164993286133}, {"option": "SPY280616P00340000", "bid": 3.65, "bid_size": 371.0, "ask": 3.7, "ask_size": 371.0, "iv": 0.3737, "open_interest": 553.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0001, "vega": 0.5527, "theta": -0.0147, "rho": -0.3492, "theo": 3.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-08-26T13:51:26", "percent_change": 0.0, "prev_day_close": 3.66000008583069}, {"option": "SPY280616C00345000", "bid": 442.5, "bid_size": 20.0, "ask": 447.34, "ask_size": 2.0, "iv": 0.3161, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0001, "vega": 0.5455, "theta": 0.0, "rho": 5.3982, "theo": 447.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.35, "last_trade_time": "2026-08-07T12:14:41", "percent_change": 0.0, "prev_day_close": 445.75}, {"option": "SPY280616P00345000", "bid": 3.78, "bid_size": 252.0, "ask": 3.83, "ask_size": 371.0, "iv": 0.3705, "open_interest": 3.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0001, "vega": 0.571, "theta": -0.015, "rho": -0.3617, "theo": 3.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-01-27T14:38:51", "percent_change": 0.0, "prev_day_close": 3.78999996185303}, {"option": "SPY280616C00350000", "bid": 438.0, "bid_size": 20.0, "ask": 442.87, "ask_size": 2.0, "iv": 0.3152, "open_interest": 15.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0001, "vega": 0.5576, "theta": 0.0, "rho": 5.469, "theo": 442.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.05, "last_trade_time": "2026-08-19T11:00:42", "percent_change": 0.0, "prev_day_close": 441.25}, {"option": "SPY280616P00350000", "bid": 3.91, "bid_size": 371.0, "ask": 3.96, "ask_size": 252.0, "iv": 0.3674, "open_interest": 85.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0001, "vega": 0.5891, "theta": -0.0154, "rho": -0.3749, "theo": 3.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-08-25T10:45:49", "percent_change": 0.0, "prev_day_close": 3.92000007629394}, {"option": "SPY280616C00355000", "bid": 433.5, "bid_size": 20.0, "ask": 438.42, "ask_size": 2.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0001, "vega": 0.5725, "theta": 0.0, "rho": 5.5402, "theo": 438.2176, "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": 436.75}, {"option": "SPY280616P00355000", "bid": 4.05, "bid_size": 252.0, "ask": 4.1, "ask_size": 371.0, "iv": 0.3643, "open_interest": 12.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0002, "vega": 0.608, "theta": -0.0158, "rho": -0.3888, "theo": 4.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-05-07T10:15:11", "percent_change": 0.0, "prev_day_close": 4.05999994277954}, {"option": "SPY280616C00360000", "bid": 429.0, "bid_size": 20.0, "ask": 433.96, "ask_size": 2.0, "iv": 0.3126, "open_interest": 2.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0002, "vega": 0.5983, "theta": 0.0, "rho": 5.6121, "theo": 433.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.48, "last_trade_time": "2026-03-31T09:41:50", "percent_change": 0.0, "prev_day_close": 432.479995727539}, {"option": "SPY280616P00360000", "bid": 4.19, "bid_size": 81.0, "ask": 4.24, "ask_size": 370.0, "iv": 0.3612, "open_interest": 21.0, "volume": 6.0, "delta": -0.026, "gamma": 0.0002, "vega": 0.6272, "theta": -0.0162, "rho": -0.4029, "theo": 4.1955, "change": -0.09, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-28T11:33:27", "percent_change": -2.14285, "prev_day_close": 4.19999980926514}, {"option": "SPY280616C00365000", "bid": 424.51, "bid_size": 2.0, "ask": 429.5, "ask_size": 20.0, "iv": 0.3111, "open_interest": 1.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0002, "vega": 0.6265, "theta": 0.0, "rho": 5.6846, "theo": 429.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.43, "last_trade_time": "2026-03-31T09:43:54", "percent_change": 0.0, "prev_day_close": 427.979995727539}, {"option": "SPY280616P00365000", "bid": 4.33, "bid_size": 252.0, "ask": 4.38, "ask_size": 252.0, "iv": 0.3581, "open_interest": 28.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0002, "vega": 0.647, "theta": -0.0165, "rho": -0.4173, "theo": 4.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-08-24T15:44:30", "percent_change": 0.0, "prev_day_close": 4.34000015258789}, {"option": "SPY280616C00370000", "bid": 420.07, "bid_size": 2.0, "ask": 425.0, "ask_size": 20.0, "iv": 0.3096, "open_interest": 7.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0002, "vega": 0.6574, "theta": 0.0, "rho": 5.7578, "theo": 424.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.07, "last_trade_time": "2026-05-21T09:40:42", "percent_change": 0.0, "prev_day_close": 423.520004272461}, {"option": "SPY280616P00370000", "bid": 4.48, "bid_size": 81.0, "ask": 4.53, "ask_size": 252.0, "iv": 0.355, "open_interest": 17.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0002, "vega": 0.6672, "theta": -0.0169, "rho": -0.4325, "theo": 4.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-08-19T14:00:12", "percent_change": 0.0, "prev_day_close": 4.49000000953674}, {"option": "SPY280616C00375000", "bid": 415.62, "bid_size": 2.0, "ask": 420.5, "ask_size": 20.0, "iv": 0.3079, "open_interest": 8.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0002, "vega": 0.6778, "theta": 0.0, "rho": 5.7926, "theo": 420.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.26, "last_trade_time": "2026-06-30T15:59:59", "percent_change": 0.0, "prev_day_close": 419.044998168945}, {"option": "SPY280616P00375000", "bid": 4.63, "bid_size": 81.0, "ask": 4.68, "ask_size": 252.0, "iv": 0.352, "open_interest": 154.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0002, "vega": 0.6884, "theta": -0.0173, "rho": -0.4484, "theo": 4.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-17T11:27:00", "percent_change": 0.0, "prev_day_close": 4.6399998664856}, {"option": "SPY280616C00380000", "bid": 411.19, "bid_size": 1.0, "ask": 416.0, "ask_size": 20.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0002, "vega": 0.6978, "theta": 0.0, "rho": 5.8577, "theo": 415.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.23, "last_trade_time": "2025-12-16T15:02:25", "percent_change": 0.0, "prev_day_close": 414.574996948242}, {"option": "SPY280616P00380000", "bid": 4.78, "bid_size": 252.0, "ask": 4.84, "ask_size": 252.0, "iv": 0.3491, "open_interest": 17.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0002, "vega": 0.7103, "theta": -0.0177, "rho": -0.4641, "theo": 4.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-08-17T13:57:04", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SPY280616C00385000", "bid": 407.0, "bid_size": 20.0, "ask": 411.75, "ask_size": 2.0, "iv": 0.3099, "open_interest": 66.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0002, "vega": 0.7179, "theta": 0.0, "rho": 5.9224, "theo": 411.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 328.0, "last_trade_time": "2025-12-11T09:59:36", "percent_change": 0.0, "prev_day_close": 410.100006103516}, {"option": "SPY280616P00385000", "bid": 4.94, "bid_size": 250.0, "ask": 5.0, "ask_size": 250.0, "iv": 0.3461, "open_interest": 4.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0002, "vega": 0.7327, "theta": -0.0181, "rho": -0.4801, "theo": 4.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-21T15:08:08", "percent_change": 0.0, "prev_day_close": 4.96000003814697}, {"option": "SPY280616C00390000", "bid": 402.5, "bid_size": 20.0, "ask": 407.32, "ask_size": 2.0, "iv": 0.3078, "open_interest": 6.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0002, "vega": 0.7378, "theta": 0.0, "rho": 5.9868, "theo": 407.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.95, "last_trade_time": "2026-08-14T11:20:05", "percent_change": 0.0, "prev_day_close": 405.634994506836}, {"option": "SPY280616P00390000", "bid": 5.11, "bid_size": 81.0, "ask": 5.17, "ask_size": 250.0, "iv": 0.3432, "open_interest": 8.0, "volume": 1.0, "delta": -0.0325, "gamma": 0.0002, "vega": 0.7555, "theta": -0.0185, "rho": -0.4972, "theo": 5.1225, "change": 0.005, "open": 5.13, "high": 5.13, "low": 5.13, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-28T12:33:23", "percent_change": 0.097561, "prev_day_close": 5.125}, {"option": "SPY280616C00395000", "bid": 398.0, "bid_size": 20.0, "ask": 402.9, "ask_size": 2.0, "iv": 0.3057, "open_interest": 9.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0002, "vega": 0.7572, "theta": 0.0, "rho": 6.0509, "theo": 402.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.75, "last_trade_time": "2026-01-05T12:03:00", "percent_change": 0.0, "prev_day_close": 401.164993286133}, {"option": "SPY280616P00395000", "bid": 5.27, "bid_size": 368.0, "ask": 5.34, "ask_size": 250.0, "iv": 0.3403, "open_interest": 7.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0002, "vega": 0.7786, "theta": -0.019, "rho": -0.515, "theo": 5.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-02-24T09:44:46", "percent_change": 0.0, "prev_day_close": 5.29500007629394}, {"option": "SPY280616C00400000", "bid": 393.5, "bid_size": 20.0, "ask": 398.48, "ask_size": 2.0, "iv": 0.3035, "open_interest": 377.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0002, "vega": 0.7761, "theta": 0.0, "rho": 6.1151, "theo": 398.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 401.54, "last_trade_time": "2026-08-17T10:17:59", "percent_change": 0.0, "prev_day_close": 396.75}, {"option": "SPY280616P00400000", "bid": 5.45, "bid_size": 250.0, "ask": 5.52, "ask_size": 250.0, "iv": 0.3375, "open_interest": 443.0, "volume": 1.0, "delta": -0.035, "gamma": 0.0002, "vega": 0.8023, "theta": -0.0194, "rho": -0.5337, "theo": 5.4669, "change": -0.095, "open": 5.38, "high": 5.38, "low": 5.38, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-08-28T11:40:55", "percent_change": -1.73516, "prev_day_close": 5.47499990463257}, {"option": "SPY280616C00405000", "bid": 389.06, "bid_size": 2.0, "ask": 394.0, "ask_size": 20.0, "iv": 0.3013, "open_interest": 8.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0002, "vega": 0.7942, "theta": 0.0, "rho": 6.1795, "theo": 393.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.63, "last_trade_time": "2026-04-14T09:51:20", "percent_change": 0.0, "prev_day_close": 392.479995727539}, {"option": "SPY280616P00405000", "bid": 5.63, "bid_size": 250.0, "ask": 5.7, "ask_size": 250.0, "iv": 0.3347, "open_interest": 9.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0002, "vega": 0.8265, "theta": -0.0198, "rho": -0.5517, "theo": 5.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-07-20T13:09:12", "percent_change": 0.0, "prev_day_close": 5.65499997138977}, {"option": "SPY280616C00410000", "bid": 384.65, "bid_size": 2.0, "ask": 389.5, "ask_size": 20.0, "iv": 0.2991, "open_interest": 18.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0002, "vega": 0.8112, "theta": 0.0, "rho": 6.2444, "theo": 389.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.8, "last_trade_time": "2026-04-15T14:02:23", "percent_change": 0.0, "prev_day_close": 388.035003662109}, {"option": "SPY280616P00410000", "bid": 5.82, "bid_size": 81.0, "ask": 5.89, "ask_size": 250.0, "iv": 0.332, "open_interest": 9.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0002, "vega": 0.8506, "theta": -0.0202, "rho": -0.5709, "theo": 5.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-08-26T09:44:12", "percent_change": 0.0, "prev_day_close": 5.84500002861023}, {"option": "SPY280616C00415000", "bid": 380.5, "bid_size": 20.0, "ask": 385.25, "ask_size": 2.0, "iv": 0.3011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0002, "vega": 0.827, "theta": 0.0, "rho": 6.3098, "theo": 384.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.84, "last_trade_time": "2026-01-05T14:32:09", "percent_change": 0.0, "prev_day_close": 383.574996948242}, {"option": "SPY280616P00415000", "bid": 6.01, "bid_size": 250.0, "ask": 6.08, "ask_size": 250.0, "iv": 0.3292, "open_interest": 14.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0003, "vega": 0.8756, "theta": -0.0207, "rho": -0.5907, "theo": 6.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-06-04T11:10:33", "percent_change": 0.0, "prev_day_close": 6.04000020027161}, {"option": "SPY280616C00420000", "bid": 376.0, "bid_size": 20.0, "ask": 380.85, "ask_size": 2.0, "iv": 0.2988, "open_interest": 6.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0002, "vega": 0.8594, "theta": 0.0, "rho": 6.3762, "theo": 380.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.52, "last_trade_time": "2026-08-26T14:41:26", "percent_change": 0.0, "prev_day_close": 379.125}, {"option": "SPY280616P00420000", "bid": 6.21, "bid_size": 81.0, "ask": 6.28, "ask_size": 250.0, "iv": 0.3265, "open_interest": 140.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0003, "vega": 0.9012, "theta": -0.0212, "rho": -0.611, "theo": 6.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-08-14T12:31:51", "percent_change": 0.0, "prev_day_close": 6.24000000953674}, {"option": "SPY280616C00425000", "bid": 371.5, "bid_size": 20.0, "ask": 376.46, "ask_size": 2.0, "iv": 0.2964, "open_interest": 37.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0003, "vega": 0.8953, "theta": 0.0, "rho": 6.4436, "theo": 376.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.83, "last_trade_time": "2026-07-29T14:47:22", "percent_change": 0.0, "prev_day_close": 374.675003051758}, {"option": "SPY280616P00425000", "bid": 6.41, "bid_size": 248.0, "ask": 6.49, "ask_size": 248.0, "iv": 0.3238, "open_interest": 101.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0003, "vega": 0.9273, "theta": -0.0216, "rho": -0.6323, "theo": 6.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-10T11:32:44", "percent_change": 0.0, "prev_day_close": 6.4449999332428}, {"option": "SPY280616C00430000", "bid": 367.08, "bid_size": 2.0, "ask": 372.0, "ask_size": 20.0, "iv": 0.294, "open_interest": 3.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0003, "vega": 0.9349, "theta": 0.0, "rho": 6.512, "theo": 371.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.02, "last_trade_time": "2026-07-20T11:54:13", "percent_change": 0.0, "prev_day_close": 370.479995727539}, {"option": "SPY280616P00430000", "bid": 6.62, "bid_size": 248.0, "ask": 6.7, "ask_size": 80.0, "iv": 0.3213, "open_interest": 20.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0003, "vega": 0.9547, "theta": -0.0221, "rho": -0.6538, "theo": 6.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-08-12T12:39:58", "percent_change": 0.0, "prev_day_close": 6.66000008583069}, {"option": "SPY280616C00435000", "bid": 362.7, "bid_size": 2.0, "ask": 367.5, "ask_size": 20.0, "iv": 0.2916, "open_interest": 26.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0003, "vega": 0.9639, "theta": 0.0, "rho": 6.5308, "theo": 367.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.38, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 366.035003662109}, {"option": "SPY280616P00435000", "bid": 6.84, "bid_size": 248.0, "ask": 6.92, "ask_size": 80.0, "iv": 0.3187, "open_interest": 6592.0, "volume": 3.0, "delta": -0.0451, "gamma": 0.0003, "vega": 0.9831, "theta": -0.0226, "rho": -0.6758, "theo": 6.8816, "change": 0.05, "open": 6.93, "high": 6.93, "low": 6.93, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-08-28T13:31:55", "percent_change": 0.726746, "prev_day_close": 6.87999987602234}, {"option": "SPY280616C00440000", "bid": 358.5, "bid_size": 20.0, "ask": 363.33, "ask_size": 2.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0003, "vega": 0.9904, "theta": 0.0, "rho": 6.5879, "theo": 362.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.0, "last_trade_time": "2026-07-10T15:03:38", "percent_change": 0.0, "prev_day_close": 361.595001220703}, {"option": "SPY280616P00440000", "bid": 7.07, "bid_size": 248.0, "ask": 7.15, "ask_size": 80.0, "iv": 0.3162, "open_interest": 23.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0003, "vega": 1.0115, "theta": -0.023, "rho": -0.6974, "theo": 7.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-08-11T13:33:47", "percent_change": 0.0, "prev_day_close": 7.10999989509582}, {"option": "SPY280616C00445000", "bid": 354.0, "bid_size": 20.0, "ask": 358.97, "ask_size": 2.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0003, "vega": 1.0169, "theta": 0.0, "rho": 6.6443, "theo": 358.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.0, "last_trade_time": "2026-03-09T16:12:03", "percent_change": 0.0, "prev_day_close": 357.160003662109}, {"option": "SPY280616P00445000", "bid": 7.3, "bid_size": 248.0, "ask": 7.39, "ask_size": 248.0, "iv": 0.3136, "open_interest": 229.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0003, "vega": 1.0403, "theta": -0.0235, "rho": -0.7218, "theo": 7.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-08-27T13:25:09", "percent_change": 0.0, "prev_day_close": 7.34500002861023}, {"option": "SPY280616C00450000", "bid": 349.61, "bid_size": 2.0, "ask": 354.5, "ask_size": 20.0, "iv": 0.2875, "open_interest": 39.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0003, "vega": 1.0433, "theta": 0.0, "rho": 6.7002, "theo": 354.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.5, "last_trade_time": "2026-08-07T09:56:36", "percent_change": 0.0, "prev_day_close": 352.979995727539}, {"option": "SPY280616P00450000", "bid": 7.54, "bid_size": 248.0, "ask": 7.63, "ask_size": 80.0, "iv": 0.3112, "open_interest": 114.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0003, "vega": 1.0708, "theta": -0.024, "rho": -0.7475, "theo": 7.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-08-11T15:45:30", "percent_change": 0.0, "prev_day_close": 7.58999991416931}, {"option": "SPY280616C00455000", "bid": 345.5, "bid_size": 20.0, "ask": 350.27, "ask_size": 2.0, "iv": 0.288, "open_interest": 3.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0003, "vega": 1.0691, "theta": 0.0, "rho": 6.7558, "theo": 349.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.64, "last_trade_time": "2026-03-09T10:53:58", "percent_change": 0.0, "prev_day_close": 348.554992675781}, {"option": "SPY280616P00455000", "bid": 7.79, "bid_size": 248.0, "ask": 7.89, "ask_size": 248.0, "iv": 0.3087, "open_interest": 20.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0003, "vega": 1.1019, "theta": -0.0246, "rho": -0.7724, "theo": 7.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-08-19T10:12:09", "percent_change": 0.0, "prev_day_close": 7.84500002861023}, {"option": "SPY280616C00460000", "bid": 341.0, "bid_size": 20.0, "ask": 345.93, "ask_size": 2.0, "iv": 0.2855, "open_interest": 4.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0003, "vega": 1.094, "theta": 0.0, "rho": 6.8114, "theo": 345.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.75, "last_trade_time": "2026-08-03T12:26:52", "percent_change": 0.0, "prev_day_close": 344.130004882812}, {"option": "SPY280616P00460000", "bid": 8.06, "bid_size": 80.0, "ask": 8.15, "ask_size": 248.0, "iv": 0.3064, "open_interest": 156.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0004, "vega": 1.1327, "theta": -0.0251, "rho": -0.7985, "theo": 8.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-07-13T13:29:04", "percent_change": 0.0, "prev_day_close": 8.10500001907349}, {"option": "SPY280616C00465000", "bid": 336.6, "bid_size": 2.0, "ask": 341.5, "ask_size": 20.0, "iv": 0.2831, "open_interest": 4.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0004, "vega": 1.1177, "theta": 0.0, "rho": 6.8674, "theo": 341.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.99, "last_trade_time": "2026-04-27T11:37:09", "percent_change": 0.0, "prev_day_close": 339.960006713867}, {"option": "SPY280616P00465000", "bid": 8.33, "bid_size": 79.0, "ask": 8.42, "ask_size": 79.0, "iv": 0.304, "open_interest": 3.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0004, "vega": 1.1636, "theta": -0.0256, "rho": -0.8263, "theo": 8.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-01-13T10:15:04", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "SPY280616C00470000", "bid": 332.5, "bid_size": 20.0, "ask": 337.28, "ask_size": 2.0, "iv": 0.2831, "open_interest": 6.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0004, "vega": 1.1398, "theta": 0.0, "rho": 6.9241, "theo": 336.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.2, "last_trade_time": "2026-06-22T15:52:16", "percent_change": 0.0, "prev_day_close": 335.544998168945}, {"option": "SPY280616P00470000", "bid": 8.61, "bid_size": 79.0, "ask": 8.7, "ask_size": 79.0, "iv": 0.3016, "open_interest": 18.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0004, "vega": 1.1954, "theta": -0.0261, "rho": -0.8547, "theo": 8.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-08-17T13:52:48", "percent_change": 0.0, "prev_day_close": 8.65999984741211}, {"option": "SPY280616C00475000", "bid": 328.0, "bid_size": 20.0, "ask": 332.97, "ask_size": 2.0, "iv": 0.2805, "open_interest": 35.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0004, "vega": 1.1666, "theta": 0.0, "rho": 6.982, "theo": 332.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.33, "last_trade_time": "2026-07-16T10:09:47", "percent_change": 0.0, "prev_day_close": 331.134994506836}, {"option": "SPY280616P00475000", "bid": 8.89, "bid_size": 246.0, "ask": 8.99, "ask_size": 79.0, "iv": 0.2993, "open_interest": 785.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0004, "vega": 1.2292, "theta": -0.0267, "rho": -0.8836, "theo": 8.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-08-27T11:15:24", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SPY280616C00480000", "bid": 323.66, "bid_size": 2.0, "ask": 328.5, "ask_size": 20.0, "iv": 0.2779, "open_interest": 2.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0004, "vega": 1.2101, "theta": 0.0, "rho": 7.0414, "theo": 328.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.66, "last_trade_time": "2026-08-05T12:48:25", "percent_change": 0.0, "prev_day_close": 326.979995727539}, {"option": "SPY280616P00480000", "bid": 9.19, "bid_size": 246.0, "ask": 9.29, "ask_size": 79.0, "iv": 0.2971, "open_interest": 53.0, "volume": 364.0, "delta": -0.0621, "gamma": 0.0004, "vega": 1.263, "theta": -0.0272, "rho": -0.9104, "theo": 9.2561, "change": 0.02, "open": 9.23, "high": 9.27, "low": 9.23, "tick": "no_change", "last_trade_price": 9.27, "last_trade_time": "2026-08-28T15:14:44", "percent_change": 0.216216, "prev_day_close": 9.25}, {"option": "SPY280616C00485000", "bid": 319.5, "bid_size": 20.0, "ask": 324.37, "ask_size": 2.0, "iv": 0.2777, "open_interest": 26.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0004, "vega": 1.258, "theta": 0.0, "rho": 7.1026, "theo": 323.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.07, "last_trade_time": "2026-06-30T13:36:00", "percent_change": 0.0, "prev_day_close": 322.585006713867}, {"option": "SPY280616P00485000", "bid": 9.5, "bid_size": 246.0, "ask": 9.61, "ask_size": 246.0, "iv": 0.2948, "open_interest": 30.0, "volume": 54.0, "delta": -0.0643, "gamma": 0.0004, "vega": 1.2973, "theta": -0.0278, "rho": -0.94, "theo": 9.5669, "change": -0.14, "open": 9.42, "high": 9.42, "low": 9.41, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-08-28T11:40:29", "percent_change": -1.46444, "prev_day_close": 9.5600004196167}, {"option": "SPY280616C00490000", "bid": 315.09, "bid_size": 2.0, "ask": 320.0, "ask_size": 20.0, "iv": 0.2751, "open_interest": 17.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0004, "vega": 1.3018, "theta": 0.0, "rho": 7.1062, "theo": 319.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.3, "last_trade_time": "2026-08-11T11:45:12", "percent_change": 0.0, "prev_day_close": 318.190002441406}, {"option": "SPY280616P00490000", "bid": 9.82, "bid_size": 246.0, "ask": 9.93, "ask_size": 246.0, "iv": 0.2926, "open_interest": 25.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0004, "vega": 1.3315, "theta": -0.0283, "rho": -0.9708, "theo": 9.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-07-01T12:59:30", "percent_change": 0.0, "prev_day_close": 9.88000011444092}, {"option": "SPY280616C00495000", "bid": 311.0, "bid_size": 20.0, "ask": 315.82, "ask_size": 2.0, "iv": 0.2747, "open_interest": 11.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0004, "vega": 1.3352, "theta": 0.0, "rho": 7.1528, "theo": 315.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.81, "last_trade_time": "2026-07-01T14:55:41", "percent_change": 0.0, "prev_day_close": 314.050003051758}, {"option": "SPY280616P00495000", "bid": 10.15, "bid_size": 246.0, "ask": 10.26, "ask_size": 246.0, "iv": 0.2904, "open_interest": 5.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0005, "vega": 1.367, "theta": -0.0289, "rho": -1.0038, "theo": 10.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-06-15T15:47:47", "percent_change": 0.0, "prev_day_close": 10.2150001525879}, {"option": "SPY280616C00500000", "bid": 306.56, "bid_size": 2.0, "ask": 311.5, "ask_size": 11.0, "iv": 0.2722, "open_interest": 109.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0004, "vega": 1.3688, "theta": 0.0, "rho": 7.1984, "theo": 311.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.08, "last_trade_time": "2026-08-27T15:04:39", "percent_change": 0.0, "prev_day_close": 309.664993286133}, {"option": "SPY280616P00500000", "bid": 10.49, "bid_size": 246.0, "ask": 10.6, "ask_size": 79.0, "iv": 0.2883, "open_interest": 492.0, "volume": 1.0, "delta": -0.0714, "gamma": 0.0005, "vega": 1.405, "theta": -0.0295, "rho": -1.0373, "theo": 10.5617, "change": -0.01, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-28T16:13:23", "percent_change": -0.0947009, "prev_day_close": 10.5600004196167}, {"option": "SPY280616C00505000", "bid": 302.5, "bid_size": 20.0, "ask": 307.31, "ask_size": 2.0, "iv": 0.2717, "open_interest": 3.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0005, "vega": 1.4021, "theta": 0.0, "rho": 7.2433, "theo": 306.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.58, "last_trade_time": "2026-06-22T14:36:52", "percent_change": 0.0, "prev_day_close": 305.535003662109}, {"option": "SPY280616P00505000", "bid": 10.85, "bid_size": 246.0, "ask": 10.96, "ask_size": 246.0, "iv": 0.2862, "open_interest": 9.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0005, "vega": 1.443, "theta": -0.0301, "rho": -1.0689, "theo": 10.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-07-30T09:58:00", "percent_change": 0.0, "prev_day_close": 10.914999961853}, {"option": "SPY280616C00510000", "bid": 298.07, "bid_size": 2.0, "ask": 303.0, "ask_size": 11.0, "iv": 0.2692, "open_interest": 44.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0005, "vega": 1.4348, "theta": 0.0, "rho": 7.2876, "theo": 302.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.39, "last_trade_time": "2026-06-22T14:38:46", "percent_change": 0.0, "prev_day_close": 301.160003662109}, {"option": "SPY280616P00510000", "bid": 11.21, "bid_size": 246.0, "ask": 11.32, "ask_size": 79.0, "iv": 0.2841, "open_interest": 62.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0005, "vega": 1.4807, "theta": -0.0307, "rho": -1.1059, "theo": 11.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-08-19T11:26:21", "percent_change": 0.0, "prev_day_close": 11.2799997329712}, {"option": "SPY280616C00515000", "bid": 294.0, "bid_size": 20.0, "ask": 298.84, "ask_size": 2.0, "iv": 0.2684, "open_interest": 54.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0005, "vega": 1.4663, "theta": -0.0001, "rho": 7.332, "theo": 298.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.05, "last_trade_time": "2026-08-13T10:46:33", "percent_change": 0.0, "prev_day_close": 297.044998168945}, {"option": "SPY280616P00515000", "bid": 11.59, "bid_size": 246.0, "ask": 11.7, "ask_size": 79.0, "iv": 0.282, "open_interest": 47.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0005, "vega": 1.5183, "theta": -0.0313, "rho": -1.142, "theo": 11.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.73, "last_trade_time": "2026-08-27T14:10:21", "percent_change": 0.0, "prev_day_close": 11.6549997329712}, {"option": "SPY280616C00520000", "bid": 289.62, "bid_size": 2.0, "ask": 294.5, "ask_size": 20.0, "iv": 0.2657, "open_interest": 38.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0005, "vega": 1.4962, "theta": -0.0012, "rho": 7.3769, "theo": 294.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.47, "last_trade_time": "2026-08-03T12:32:27", "percent_change": 0.0, "prev_day_close": 292.679992675781}, {"option": "SPY280616P00520000", "bid": 11.98, "bid_size": 246.0, "ask": 12.09, "ask_size": 79.0, "iv": 0.2799, "open_interest": 58.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0006, "vega": 1.5579, "theta": -0.0319, "rho": -1.1792, "theo": 12.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-08-13T10:51:48", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SPY280616C00525000", "bid": 285.5, "bid_size": 20.0, "ask": 290.41, "ask_size": 2.0, "iv": 0.2649, "open_interest": 70.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0005, "vega": 1.524, "theta": -0.0022, "rho": 7.423, "theo": 289.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.49, "last_trade_time": "2026-07-16T10:09:47", "percent_change": 0.0, "prev_day_close": 288.574996948242}, {"option": "SPY280616P00525000", "bid": 12.38, "bid_size": 147.0, "ask": 12.5, "ask_size": 147.0, "iv": 0.2779, "open_interest": 231.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0006, "vega": 1.5993, "theta": -0.0325, "rho": -1.2154, "theo": 12.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.52, "last_trade_time": "2026-08-27T14:09:55", "percent_change": 0.0, "prev_day_close": 12.4549999237061}, {"option": "SPY280616C00530000", "bid": 281.22, "bid_size": 2.0, "ask": 286.0, "ask_size": 20.0, "iv": 0.2622, "open_interest": 43.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0006, "vega": 1.5571, "theta": -0.0032, "rho": 7.4709, "theo": 285.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.5, "last_trade_time": "2026-08-04T11:43:13", "percent_change": 0.0, "prev_day_close": 284.475006103516}, {"option": "SPY280616P00530000", "bid": 12.79, "bid_size": 146.0, "ask": 12.92, "ask_size": 146.0, "iv": 0.2758, "open_interest": 94.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0006, "vega": 1.6391, "theta": -0.0331, "rho": -1.2529, "theo": 12.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-08-21T13:23:55", "percent_change": 0.0, "prev_day_close": 12.8650002479553}, {"option": "SPY280616C00535000", "bid": 277.04, "bid_size": 2.0, "ask": 282.0, "ask_size": 20.0, "iv": 0.2613, "open_interest": 33.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0006, "vega": 1.6105, "theta": -0.0042, "rho": 7.5212, "theo": 281.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.3, "last_trade_time": "2026-07-20T09:41:53", "percent_change": 0.0, "prev_day_close": 280.130004882812}, {"option": "SPY280616P00535000", "bid": 13.22, "bid_size": 146.0, "ask": 13.35, "ask_size": 146.0, "iv": 0.2738, "open_interest": 10.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0006, "vega": 1.6786, "theta": -0.0338, "rho": -1.2931, "theo": 13.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-08-17T12:45:34", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SPY280616C00540000", "bid": 273.0, "bid_size": 20.0, "ask": 277.87, "ask_size": 2.0, "iv": 0.2603, "open_interest": 19.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0006, "vega": 1.6697, "theta": -0.0052, "rho": 7.5742, "theo": 277.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.09, "last_trade_time": "2026-07-22T14:10:07", "percent_change": 0.0, "prev_day_close": 276.039993286133}, {"option": "SPY280616P00540000", "bid": 13.66, "bid_size": 146.0, "ask": 13.79, "ask_size": 146.0, "iv": 0.2718, "open_interest": 176.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0006, "vega": 1.7193, "theta": -0.0344, "rho": -1.3344, "theo": 13.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-08-24T10:26:58", "percent_change": 0.0, "prev_day_close": 13.7350001335144}, {"option": "SPY280616C00545000", "bid": 268.71, "bid_size": 2.0, "ask": 273.5, "ask_size": 20.0, "iv": 0.2576, "open_interest": 13.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0006, "vega": 1.7156, "theta": -0.0062, "rho": 7.5494, "theo": 273.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.08, "last_trade_time": "2026-06-22T14:36:21", "percent_change": 0.0, "prev_day_close": 271.710006713867}, {"option": "SPY280616P00545000", "bid": 14.11, "bid_size": 146.0, "ask": 14.25, "ask_size": 146.0, "iv": 0.2699, "open_interest": 267.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0006, "vega": 1.7628, "theta": -0.035, "rho": -1.3778, "theo": 14.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-19T12:48:47", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SPY280616C00550000", "bid": 264.57, "bid_size": 2.0, "ask": 269.5, "ask_size": 11.0, "iv": 0.2566, "open_interest": 719.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0006, "vega": 1.7555, "theta": -0.0072, "rho": 7.5823, "theo": 268.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.18, "last_trade_time": "2026-08-27T15:07:16", "percent_change": 0.0, "prev_day_close": 267.634994506836}, {"option": "SPY280616P00550000", "bid": 14.58, "bid_size": 146.0, "ask": 14.72, "ask_size": 146.0, "iv": 0.2679, "open_interest": 724.0, "volume": 2.0, "delta": -0.1005, "gamma": 0.0007, "vega": 1.8071, "theta": -0.0357, "rho": -1.4147, "theo": 14.6649, "change": 0.045, "open": 14.72, "high": 14.72, "low": 14.72, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-08-28T13:18:57", "percent_change": 0.306643, "prev_day_close": 14.6750001907349}, {"option": "SPY280616C00555000", "bid": 260.5, "bid_size": 11.0, "ask": 265.44, "ask_size": 2.0, "iv": 0.2555, "open_interest": 18.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0006, "vega": 1.7953, "theta": -0.0083, "rho": 7.6141, "theo": 264.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.85, "last_trade_time": "2026-08-11T11:46:14", "percent_change": 0.0, "prev_day_close": 263.565002441406}, {"option": "SPY280616P00555000", "bid": 15.07, "bid_size": 79.0, "ask": 15.21, "ask_size": 146.0, "iv": 0.266, "open_interest": 771.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0007, "vega": 1.851, "theta": -0.0363, "rho": -1.4601, "theo": 15.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-08-19T11:26:21", "percent_change": 0.0, "prev_day_close": 15.1599998474121}, {"option": "SPY280616C00560000", "bid": 256.5, "bid_size": 20.0, "ask": 261.32, "ask_size": 1.0, "iv": 0.2542, "open_interest": 4.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0007, "vega": 1.8346, "theta": -0.0093, "rho": 7.645, "theo": 260.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.08, "last_trade_time": "2026-08-18T13:35:30", "percent_change": 0.0, "prev_day_close": 259.490005493164}, {"option": "SPY280616P00560000", "bid": 15.56, "bid_size": 146.0, "ask": 15.71, "ask_size": 146.0, "iv": 0.264, "open_interest": 261.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0007, "vega": 1.8945, "theta": -0.037, "rho": -1.5072, "theo": 15.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-27T10:10:24", "percent_change": 0.0, "prev_day_close": 15.664999961853}, {"option": "SPY280616C00565000", "bid": 252.22, "bid_size": 2.0, "ask": 257.0, "ask_size": 11.0, "iv": 0.2515, "open_interest": 19.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0007, "vega": 1.8728, "theta": -0.0103, "rho": 7.6756, "theo": 256.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 261.0, "last_trade_time": "2026-08-17T12:04:35", "percent_change": 0.0, "prev_day_close": 255.199996948242}, {"option": "SPY280616P00565000", "bid": 16.08, "bid_size": 146.0, "ask": 16.22, "ask_size": 79.0, "iv": 0.2622, "open_interest": 194.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0007, "vega": 1.9392, "theta": -0.0376, "rho": -1.5542, "theo": 16.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-08-14T12:36:37", "percent_change": 0.0, "prev_day_close": 16.1799993515015}, {"option": "SPY280616C00570000", "bid": 248.14, "bid_size": 2.0, "ask": 253.0, "ask_size": 11.0, "iv": 0.2502, "open_interest": 16.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0007, "vega": 1.9092, "theta": -0.0113, "rho": 7.7067, "theo": 252.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.97, "last_trade_time": "2026-08-06T09:53:00", "percent_change": 0.0, "prev_day_close": 251.154998779297}, {"option": "SPY280616P00570000", "bid": 16.61, "bid_size": 146.0, "ask": 16.76, "ask_size": 146.0, "iv": 0.2603, "open_interest": 750.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0008, "vega": 1.9871, "theta": -0.0383, "rho": -1.6007, "theo": 16.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.83, "last_trade_time": "2026-08-27T15:27:07", "percent_change": 0.0, "prev_day_close": 16.7150001525879}, {"option": "SPY280616C00575000", "bid": 244.06, "bid_size": 2.0, "ask": 249.0, "ask_size": 11.0, "iv": 0.2488, "open_interest": 16.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0007, "vega": 1.9431, "theta": -0.0124, "rho": 7.7391, "theo": 248.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.99, "last_trade_time": "2026-08-17T11:54:04", "percent_change": 0.0, "prev_day_close": 247.11499786377}, {"option": "SPY280616P00575000", "bid": 17.15, "bid_size": 146.0, "ask": 17.31, "ask_size": 146.0, "iv": 0.2584, "open_interest": 1310.0, "volume": 3.0, "delta": -0.1188, "gamma": 0.0008, "vega": 2.033, "theta": -0.039, "rho": -1.646, "theo": 17.25, "change": -0.065, "open": 17.04, "high": 17.2, "low": 17.04, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-28T15:27:27", "percent_change": -0.376481, "prev_day_close": 17.2649993896484}, {"option": "SPY280616C00580000", "bid": 240.01, "bid_size": 2.0, "ask": 245.0, "ask_size": 20.0, "iv": 0.2474, "open_interest": 17.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0008, "vega": 1.9742, "theta": -0.0134, "rho": 7.7738, "theo": 244.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.83, "last_trade_time": "2026-08-07T10:57:19", "percent_change": 0.0, "prev_day_close": 243.084999084473}, {"option": "SPY280616P00580000", "bid": 17.72, "bid_size": 78.0, "ask": 17.87, "ask_size": 145.0, "iv": 0.2565, "open_interest": 162.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0008, "vega": 2.0767, "theta": -0.0396, "rho": -1.6968, "theo": 17.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-08-21T13:23:55", "percent_change": 0.0, "prev_day_close": 17.8299999237061}, {"option": "SPY280616C00585000", "bid": 236.0, "bid_size": 20.0, "ask": 240.97, "ask_size": 2.0, "iv": 0.246, "open_interest": 16.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0008, "vega": 2.0289, "theta": -0.0144, "rho": 7.8117, "theo": 240.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.97, "last_trade_time": "2026-08-07T12:21:48", "percent_change": 0.0, "prev_day_close": 239.059997558594}, {"option": "SPY280616P00585000", "bid": 18.3, "bid_size": 78.0, "ask": 18.46, "ask_size": 145.0, "iv": 0.2547, "open_interest": 124.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0008, "vega": 2.1217, "theta": -0.0403, "rho": -1.7474, "theo": 18.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.24, "last_trade_time": "2026-08-07T10:45:30", "percent_change": 0.0, "prev_day_close": 18.4099998474121}, {"option": "SPY280616C00590000", "bid": 232.0, "bid_size": 12.0, "ask": 236.94, "ask_size": 2.0, "iv": 0.2445, "open_interest": 12.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0008, "vega": 2.0951, "theta": -0.0154, "rho": 7.8534, "theo": 236.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.7, "last_trade_time": "2026-08-21T15:25:17", "percent_change": 0.0, "prev_day_close": 235.044998168945}, {"option": "SPY280616P00590000", "bid": 18.89, "bid_size": 145.0, "ask": 19.06, "ask_size": 145.0, "iv": 0.2528, "open_interest": 82.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0009, "vega": 2.1722, "theta": -0.041, "rho": -1.799, "theo": 18.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-08-04T10:39:23", "percent_change": 0.0, "prev_day_close": 19.0149993896484}, {"option": "SPY280616C00595000", "bid": 228.0, "bid_size": 20.0, "ask": 232.93, "ask_size": 2.0, "iv": 0.243, "open_interest": 18.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0008, "vega": 2.1512, "theta": -0.0164, "rho": 7.8065, "theo": 232.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.27, "last_trade_time": "2026-08-14T11:42:01", "percent_change": 0.0, "prev_day_close": 231.040000915527}, {"option": "SPY280616P00595000", "bid": 19.51, "bid_size": 145.0, "ask": 19.68, "ask_size": 145.0, "iv": 0.251, "open_interest": 709.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0009, "vega": 2.219, "theta": -0.0416, "rho": -1.8456, "theo": 19.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-08-27T14:28:26", "percent_change": 0.0, "prev_day_close": 19.6400003433228}, {"option": "SPY280616C00600000", "bid": 224.0, "bid_size": 20.0, "ask": 228.94, "ask_size": 2.0, "iv": 0.2416, "open_interest": 359.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0008, "vega": 2.1959, "theta": -0.0174, "rho": 7.8241, "theo": 228.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.04, "last_trade_time": "2026-08-24T12:14:18", "percent_change": 0.0, "prev_day_close": 226.800003051758}, {"option": "SPY280616P00600000", "bid": 20.14, "bid_size": 145.0, "ask": 20.31, "ask_size": 145.0, "iv": 0.2492, "open_interest": 1900.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0009, "vega": 2.2666, "theta": -0.0423, "rho": -1.9006, "theo": 20.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.26, "last_trade_time": "2026-08-27T11:20:33", "percent_change": 0.0, "prev_day_close": 20.2799997329712}, {"option": "SPY280616C00605000", "bid": 220.0, "bid_size": 20.0, "ask": 224.96, "ask_size": 2.0, "iv": 0.24, "open_interest": 45.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0009, "vega": 2.2405, "theta": -0.0184, "rho": 7.8402, "theo": 224.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.05, "last_trade_time": "2026-08-19T15:34:10", "percent_change": 0.0, "prev_day_close": 222.805000305176}, {"option": "SPY280616P00605000", "bid": 20.8, "bid_size": 78.0, "ask": 20.97, "ask_size": 145.0, "iv": 0.2474, "open_interest": 68.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.001, "vega": 2.3144, "theta": -0.043, "rho": -1.9544, "theo": 20.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-08-07T14:13:25", "percent_change": 0.0, "prev_day_close": 20.9350004196167}, {"option": "SPY280616C00610000", "bid": 216.0, "bid_size": 20.0, "ask": 221.0, "ask_size": 20.0, "iv": 0.2383, "open_interest": 133.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0009, "vega": 2.2844, "theta": -0.0194, "rho": 7.8553, "theo": 220.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.62, "last_trade_time": "2026-08-25T13:23:54", "percent_change": 0.0, "prev_day_close": 218.830001831055}, {"option": "SPY280616P00610000", "bid": 21.47, "bid_size": 145.0, "ask": 21.65, "ask_size": 145.0, "iv": 0.2456, "open_interest": 141.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.001, "vega": 2.3645, "theta": -0.0437, "rho": -2.0098, "theo": 21.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 21.6099996566772}, {"option": "SPY280616C00615000", "bid": 212.06, "bid_size": 2.0, "ask": 217.0, "ask_size": 20.0, "iv": 0.2366, "open_interest": 15.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0009, "vega": 2.3269, "theta": -0.0204, "rho": 7.8699, "theo": 216.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.08, "last_trade_time": "2026-08-17T11:56:48", "percent_change": 0.0, "prev_day_close": 214.870002746582}, {"option": "SPY280616P00615000", "bid": 22.16, "bid_size": 145.0, "ask": 22.34, "ask_size": 78.0, "iv": 0.2438, "open_interest": 49.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.001, "vega": 2.4158, "theta": -0.0443, "rho": -2.0639, "theo": 22.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-27T14:24:44", "percent_change": 0.0, "prev_day_close": 22.3100004196167}, {"option": "SPY280616C00620000", "bid": 208.14, "bid_size": 2.0, "ask": 213.0, "ask_size": 20.0, "iv": 0.2349, "open_interest": 184.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0009, "vega": 2.3674, "theta": -0.0214, "rho": 7.8852, "theo": 212.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2026-08-20T15:57:26", "percent_change": 0.0, "prev_day_close": 210.924995422363}, {"option": "SPY280616P00620000", "bid": 22.87, "bid_size": 145.0, "ask": 23.06, "ask_size": 145.0, "iv": 0.242, "open_interest": 68.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.001, "vega": 2.4654, "theta": -0.045, "rho": -2.1243, "theo": 22.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-08-20T10:25:25", "percent_change": 0.0, "prev_day_close": 23.0200004577637}, {"option": "SPY280616C00625000", "bid": 204.23, "bid_size": 2.0, "ask": 209.0, "ask_size": 20.0, "iv": 0.2332, "open_interest": 115.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.001, "vega": 2.4051, "theta": -0.0223, "rho": 7.9025, "theo": 208.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.33, "last_trade_time": "2026-08-20T15:38:40", "percent_change": 0.0, "prev_day_close": 207.014999389648}, {"option": "SPY280616P00625000", "bid": 23.61, "bid_size": 144.0, "ask": 23.8, "ask_size": 144.0, "iv": 0.2403, "open_interest": 484.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0011, "vega": 2.5129, "theta": -0.0457, "rho": -2.1844, "theo": 23.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.73, "last_trade_time": "2026-08-06T14:24:25", "percent_change": 0.0, "prev_day_close": 23.7700004577637}, {"option": "SPY280616C00630000", "bid": 200.35, "bid_size": 2.0, "ask": 205.0, "ask_size": 11.0, "iv": 0.2314, "open_interest": 90.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.001, "vega": 2.4395, "theta": -0.0233, "rho": 7.9231, "theo": 204.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.02, "last_trade_time": "2026-08-27T13:32:55", "percent_change": 0.0, "prev_day_close": 203.105003356934}, {"option": "SPY280616P00630000", "bid": 24.37, "bid_size": 78.0, "ask": 24.56, "ask_size": 144.0, "iv": 0.2385, "open_interest": 260.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0011, "vega": 2.5614, "theta": -0.0464, "rho": -2.2446, "theo": 24.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.69, "last_trade_time": "2026-08-27T15:25:28", "percent_change": 0.0, "prev_day_close": 24.5349998474121}, {"option": "SPY280616C00635000", "bid": 196.5, "bid_size": 20.0, "ask": 201.48, "ask_size": 2.0, "iv": 0.2307, "open_interest": 386.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.001, "vega": 2.4995, "theta": -0.0243, "rho": 7.9483, "theo": 200.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-08-27T10:39:32", "percent_change": 0.0, "prev_day_close": 199.220001220703}, {"option": "SPY280616P00635000", "bid": 25.14, "bid_size": 142.0, "ask": 25.34, "ask_size": 142.0, "iv": 0.2368, "open_interest": 181.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0011, "vega": 2.616, "theta": -0.047, "rho": -2.2956, "theo": 25.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.28, "last_trade_time": "2026-08-27T13:57:10", "percent_change": 0.0, "prev_day_close": 25.3099994659424}, {"option": "SPY280616C00640000", "bid": 192.64, "bid_size": 2.0, "ask": 197.5, "ask_size": 20.0, "iv": 0.2289, "open_interest": 53.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.001, "vega": 2.574, "theta": -0.0252, "rho": 7.9788, "theo": 196.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.19, "last_trade_time": "2026-08-14T11:08:21", "percent_change": 0.0, "prev_day_close": 195.36499786377}, {"option": "SPY280616P00640000", "bid": 25.94, "bid_size": 142.0, "ask": 26.15, "ask_size": 142.0, "iv": 0.235, "open_interest": 200.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0012, "vega": 2.6622, "theta": -0.0477, "rho": -2.3611, "theo": 26.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.99, "last_trade_time": "2026-08-14T15:25:46", "percent_change": 0.0, "prev_day_close": 26.1150007247925}, {"option": "SPY280616C00645000", "bid": 188.81, "bid_size": 2.0, "ask": 193.5, "ask_size": 20.0, "iv": 0.2271, "open_interest": 58.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0011, "vega": 2.6248, "theta": -0.0262, "rho": 7.8947, "theo": 192.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.79, "last_trade_time": "2026-08-21T15:58:55", "percent_change": 0.0, "prev_day_close": 191.534996032715}, {"option": "SPY280616P00645000", "bid": 26.77, "bid_size": 142.0, "ask": 26.98, "ask_size": 142.0, "iv": 0.2333, "open_interest": 40.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0012, "vega": 2.7128, "theta": -0.0484, "rho": -2.4196, "theo": 26.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.71, "last_trade_time": "2026-07-01T09:39:07", "percent_change": 0.0, "prev_day_close": 26.9450006484985}, {"option": "SPY280616C00650000", "bid": 185.01, "bid_size": 2.0, "ask": 190.0, "ask_size": 20.0, "iv": 0.2262, "open_interest": 250.0, "volume": 11.0, "delta": 0.83, "gamma": 0.0011, "vega": 2.6719, "theta": -0.0271, "rho": 7.8939, "theo": 188.8957, "change": -0.195, "open": 189.27, "high": 189.27, "low": 187.54, "tick": "down", "last_trade_price": 187.54, "last_trade_time": "2026-08-28T14:33:57", "percent_change": -0.10387, "prev_day_close": 187.735000610352}, {"option": "SPY280616P00650000", "bid": 27.62, "bid_size": 141.0, "ask": 27.83, "ask_size": 141.0, "iv": 0.2316, "open_interest": 1060.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0012, "vega": 2.7607, "theta": -0.0491, "rho": -2.4852, "theo": 27.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.24, "last_trade_time": "2026-08-21T14:50:43", "percent_change": 0.0, "prev_day_close": 27.8099994659424}, {"option": "SPY280616C00655000", "bid": 181.22, "bid_size": 2.0, "ask": 186.0, "ask_size": 20.0, "iv": 0.2243, "open_interest": 61.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0011, "vega": 2.7186, "theta": -0.028, "rho": 7.8914, "theo": 185.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.85, "last_trade_time": "2026-08-10T11:56:39", "percent_change": 0.0, "prev_day_close": 184.145004272461}, {"option": "SPY280616P00655000", "bid": 28.49, "bid_size": 141.0, "ask": 28.71, "ask_size": 141.0, "iv": 0.2299, "open_interest": 73.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0013, "vega": 2.8165, "theta": -0.0497, "rho": -2.5438, "theo": 28.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.83, "last_trade_time": "2026-08-27T11:56:46", "percent_change": 0.0, "prev_day_close": 28.6800003051758}, {"option": "SPY280616C00660000", "bid": 177.5, "bid_size": 20.0, "ask": 182.46, "ask_size": 2.0, "iv": 0.2232, "open_interest": 348.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0012, "vega": 2.7641, "theta": -0.0289, "rho": 7.8879, "theo": 181.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.0, "last_trade_time": "2026-08-27T09:31:19", "percent_change": 0.0, "prev_day_close": 180.175003051758}, {"option": "SPY280616P00660000", "bid": 29.39, "bid_size": 140.0, "ask": 29.61, "ask_size": 140.0, "iv": 0.2282, "open_interest": 5710.0, "volume": 5.0, "delta": -0.2052, "gamma": 0.0013, "vega": 2.864, "theta": -0.0504, "rho": -2.6125, "theo": 29.476, "change": -0.775, "open": 28.85, "high": 28.85, "low": 28.81, "tick": "down", "last_trade_price": 28.81, "last_trade_time": "2026-08-28T11:33:48", "percent_change": -2.61957, "prev_day_close": 29.585000038147}, {"option": "SPY280616C00665000", "bid": 173.72, "bid_size": 2.0, "ask": 178.5, "ask_size": 20.0, "iv": 0.2212, "open_interest": 44.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0012, "vega": 2.8077, "theta": -0.0298, "rho": 7.8846, "theo": 177.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.39, "last_trade_time": "2026-08-27T11:42:21", "percent_change": 0.0, "prev_day_close": 176.629997253418}, {"option": "SPY280616P00665000", "bid": 30.31, "bid_size": 140.0, "ask": 30.54, "ask_size": 140.0, "iv": 0.2264, "open_interest": 199.0, "volume": 10.0, "delta": -0.2116, "gamma": 0.0014, "vega": 2.9157, "theta": -0.0511, "rho": -2.6812, "theo": 30.3972, "change": -0.22, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-08-28T11:55:12", "percent_change": -0.72084, "prev_day_close": 30.5200004577637}, {"option": "SPY280616C00670000", "bid": 170.0, "bid_size": 20.0, "ask": 175.0, "ask_size": 20.0, "iv": 0.2201, "open_interest": 79.0, "volume": 3.0, "delta": 0.8081, "gamma": 0.0012, "vega": 2.8487, "theta": -0.0307, "rho": 7.8831, "theo": 173.7682, "change": 0.93, "open": 174.92, "high": 174.92, "low": 173.65, "tick": "down", "last_trade_price": 173.65, "last_trade_time": "2026-08-28T13:36:14", "percent_change": 0.538443, "prev_day_close": 172.720001220703}, {"option": "SPY280616P00670000", "bid": 31.27, "bid_size": 75.0, "ask": 31.5, "ask_size": 139.0, "iv": 0.2248, "open_interest": 92.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0014, "vega": 2.9625, "theta": -0.0517, "rho": -2.7487, "theo": 31.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.97, "last_trade_time": "2026-08-25T16:10:29", "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "SPY280616C00675000", "bid": 166.3, "bid_size": 2.0, "ask": 171.0, "ask_size": 20.0, "iv": 0.2181, "open_interest": 65.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0013, "vega": 2.8863, "theta": -0.0315, "rho": 7.8852, "theo": 170.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.43, "last_trade_time": "2026-08-07T12:55:27", "percent_change": 0.0, "prev_day_close": 169.019996643066}, {"option": "SPY280616P00675000", "bid": 32.24, "bid_size": 139.0, "ask": 32.48, "ask_size": 139.0, "iv": 0.223, "open_interest": 1353.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0014, "vega": 3.0158, "theta": -0.0524, "rho": -2.8079, "theo": 32.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.56, "last_trade_time": "2026-08-10T16:01:25", "percent_change": 0.0, "prev_day_close": 32.4549999237061}, {"option": "SPY280616C00680000", "bid": 162.63, "bid_size": 2.0, "ask": 167.5, "ask_size": 20.0, "iv": 0.2169, "open_interest": 310.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0013, "vega": 2.9287, "theta": -0.0324, "rho": 7.8929, "theo": 166.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.02, "last_trade_time": "2026-08-25T12:58:18", "percent_change": 0.0, "prev_day_close": 165.339996337891}, {"option": "SPY280616P00680000", "bid": 33.25, "bid_size": 139.0, "ask": 33.49, "ask_size": 139.0, "iv": 0.2213, "open_interest": 766.0, "volume": 1.0, "delta": -0.2322, "gamma": 0.0015, "vega": 3.0624, "theta": -0.053, "rho": -2.8809, "theo": 33.3203, "change": -0.095, "open": 33.37, "high": 33.37, "low": 33.37, "tick": "down", "last_trade_price": 33.37, "last_trade_time": "2026-08-28T10:20:03", "percent_change": -0.283879, "prev_day_close": 33.4650001525879}, {"option": "SPY280616C00685000", "bid": 158.98, "bid_size": 2.0, "ask": 163.5, "ask_size": 20.0, "iv": 0.2148, "open_interest": 236.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0013, "vega": 3.004, "theta": -0.0332, "rho": 7.9075, "theo": 162.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.11, "last_trade_time": "2026-08-14T13:57:06", "percent_change": 0.0, "prev_day_close": 161.690002441406}, {"option": "SPY280616P00685000", "bid": 34.29, "bid_size": 74.0, "ask": 34.53, "ask_size": 74.0, "iv": 0.2197, "open_interest": 237.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0015, "vega": 3.11, "theta": -0.0537, "rho": -2.9389, "theo": 34.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.06, "last_trade_time": "2026-08-20T15:48:48", "percent_change": 0.0, "prev_day_close": 34.5100002288818}, {"option": "SPY280616C00690000", "bid": 155.35, "bid_size": 2.0, "ask": 160.0, "ask_size": 20.0, "iv": 0.2136, "open_interest": 463.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0014, "vega": 3.0614, "theta": -0.034, "rho": 7.8008, "theo": 158.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.24, "last_trade_time": "2026-08-18T11:49:15", "percent_change": 0.0, "prev_day_close": 158.059997558594}, {"option": "SPY280616P00690000", "bid": 35.35, "bid_size": 138.0, "ask": 35.6, "ask_size": 138.0, "iv": 0.218, "open_interest": 93.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0016, "vega": 3.1567, "theta": -0.0543, "rho": -3.0142, "theo": 35.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.89, "last_trade_time": "2026-08-19T15:32:41", "percent_change": 0.0, "prev_day_close": 35.5799999237061}, {"option": "SPY280616C00695000", "bid": 151.75, "bid_size": 2.0, "ask": 156.5, "ask_size": 20.0, "iv": 0.2122, "open_interest": 152.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0014, "vega": 3.1079, "theta": -0.0348, "rho": 7.7802, "theo": 155.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-08-24T13:40:43", "percent_change": 0.0, "prev_day_close": 154.459999084473}, {"option": "SPY280616P00695000", "bid": 36.44, "bid_size": 136.0, "ask": 36.7, "ask_size": 74.0, "iv": 0.2163, "open_interest": 174.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0016, "vega": 3.2078, "theta": -0.055, "rho": -3.0722, "theo": 36.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-08-27T14:10:02", "percent_change": 0.0, "prev_day_close": 36.6749992370606}, {"option": "SPY280616C00700000", "bid": 148.18, "bid_size": 2.0, "ask": 153.0, "ask_size": 20.0, "iv": 0.2109, "open_interest": 269.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0014, "vega": 3.1537, "theta": -0.0356, "rho": 7.7575, "theo": 151.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.28, "last_trade_time": "2026-08-24T10:39:34", "percent_change": 0.0, "prev_day_close": 151.720001220703}, {"option": "SPY280616P00700000", "bid": 37.57, "bid_size": 136.0, "ask": 37.84, "ask_size": 136.0, "iv": 0.2146, "open_interest": 1001.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0017, "vega": 3.2533, "theta": -0.0556, "rho": -3.1481, "theo": 37.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.21, "last_trade_time": "2026-08-27T14:50:53", "percent_change": 0.0, "prev_day_close": 37.8099994659424}, {"option": "SPY280616C00705000", "bid": 144.63, "bid_size": 2.0, "ask": 149.5, "ask_size": 20.0, "iv": 0.2094, "open_interest": 289.0, "volume": 2.0, "delta": 0.7644, "gamma": 0.0014, "vega": 3.1983, "theta": -0.0363, "rho": 7.7337, "theo": 148.1152, "change": 2.155, "open": 146.35, "high": 149.5, "low": 146.35, "tick": "up", "last_trade_price": 149.5, "last_trade_time": "2026-08-28T15:59:41", "percent_change": 1.46255, "prev_day_close": 147.345001220703}, {"option": "SPY280616P00705000", "bid": 38.73, "bid_size": 135.0, "ask": 39.01, "ask_size": 135.0, "iv": 0.2129, "open_interest": 27.0, "volume": 1.0, "delta": -0.2709, "gamma": 0.0017, "vega": 3.301, "theta": -0.0563, "rho": -3.2153, "theo": 38.8086, "change": -0.97, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-28T10:54:12", "percent_change": -2.48909, "prev_day_close": 38.9699993133545}, {"option": "SPY280616C00710000", "bid": 141.1, "bid_size": 2.0, "ask": 146.0, "ask_size": 20.0, "iv": 0.2079, "open_interest": 203.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0015, "vega": 3.2408, "theta": -0.0371, "rho": 7.7102, "theo": 144.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.09, "last_trade_time": "2026-08-27T11:16:35", "percent_change": 0.0, "prev_day_close": 143.814994812012}, {"option": "SPY280616P00710000", "bid": 39.92, "bid_size": 135.0, "ask": 40.2, "ask_size": 135.0, "iv": 0.2112, "open_interest": 167.0, "volume": 3.0, "delta": -0.2793, "gamma": 0.0018, "vega": 3.3444, "theta": -0.0569, "rho": -3.2857, "theo": 40.0049, "change": -0.875, "open": 39.3, "high": 39.3, "low": 39.3, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-08-28T10:46:48", "percent_change": -2.17797, "prev_day_close": 40.1750011444092}, {"option": "SPY280616C00715000", "bid": 137.61, "bid_size": 2.0, "ask": 142.5, "ask_size": 20.0, "iv": 0.2064, "open_interest": 333.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0015, "vega": 3.2804, "theta": -0.0378, "rho": 7.6892, "theo": 141.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-08-17T09:39:11", "percent_change": 0.0, "prev_day_close": 140.315002441406}, {"option": "SPY280616P00715000", "bid": 41.15, "bid_size": 135.0, "ask": 41.44, "ask_size": 135.0, "iv": 0.2095, "open_interest": 299.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0018, "vega": 3.3901, "theta": -0.0575, "rho": -3.3587, "theo": 41.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.82, "last_trade_time": "2026-08-24T09:58:50", "percent_change": 0.0, "prev_day_close": 41.4099998474121}, {"option": "SPY280616C00720000", "bid": 134.14, "bid_size": 2.0, "ask": 139.0, "ask_size": 20.0, "iv": 0.2049, "open_interest": 75.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0016, "vega": 3.3165, "theta": -0.0385, "rho": 7.6733, "theo": 137.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.9, "last_trade_time": "2026-08-24T13:30:19", "percent_change": 0.0, "prev_day_close": 136.845001220703}, {"option": "SPY280616P00720000", "bid": 42.42, "bid_size": 134.0, "ask": 42.7, "ask_size": 2.0, "iv": 0.2078, "open_interest": 174.0, "volume": 5.0, "delta": -0.2968, "gamma": 0.0018, "vega": 3.4326, "theta": -0.0581, "rho": -3.4135, "theo": 42.5062, "change": -0.32, "open": 42.36, "high": 42.36, "low": 42.36, "tick": "down", "last_trade_price": 42.36, "last_trade_time": "2026-08-28T12:10:11", "percent_change": -0.749766, "prev_day_close": 42.6800003051758}, {"option": "SPY280616C00725000", "bid": 130.69, "bid_size": 2.0, "ask": 135.5, "ask_size": 20.0, "iv": 0.2033, "open_interest": 94.0, "volume": 1.0, "delta": 0.7362, "gamma": 0.0016, "vega": 3.3566, "theta": -0.0392, "rho": 7.6651, "theo": 134.0075, "change": 2.86, "open": 136.26, "high": 136.26, "low": 136.26, "tick": "up", "last_trade_price": 136.26, "last_trade_time": "2026-08-28T10:44:14", "percent_change": 2.14393, "prev_day_close": 133.400001525879}, {"option": "SPY280616P00725000", "bid": 43.71, "bid_size": 134.0, "ask": 44.02, "ask_size": 134.0, "iv": 0.2062, "open_interest": 230.0, "volume": 10.0, "delta": -0.3061, "gamma": 0.0019, "vega": 3.4709, "theta": -0.0587, "rho": -3.482, "theo": 43.8174, "change": -0.175, "open": 43.81, "high": 43.81, "low": 43.81, "tick": "no_change", "last_trade_price": 43.81, "last_trade_time": "2026-08-28T09:54:34", "percent_change": -0.397864, "prev_day_close": 43.9850006103516}, {"option": "SPY280616C00730000", "bid": 127.28, "bid_size": 2.0, "ask": 132.0, "ask_size": 20.0, "iv": 0.2017, "open_interest": 310.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0016, "vega": 3.4318, "theta": -0.0398, "rho": 7.6406, "theo": 130.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.05, "last_trade_time": "2026-08-24T13:30:18", "percent_change": 0.0, "prev_day_close": 129.995002746582}, {"option": "SPY280616P00730000", "bid": 45.05, "bid_size": 133.0, "ask": 45.36, "ask_size": 72.0, "iv": 0.2045, "open_interest": 564.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.002, "vega": 3.5112, "theta": -0.0594, "rho": -3.5464, "theo": 45.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.77, "last_trade_time": "2026-08-27T14:53:22", "percent_change": 0.0, "prev_day_close": 45.3199996948242}, {"option": "SPY280616C00735000", "bid": 123.89, "bid_size": 2.0, "ask": 128.5, "ask_size": 20.0, "iv": 0.2, "open_interest": 427.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0017, "vega": 3.4744, "theta": -0.0404, "rho": 7.5144, "theo": 127.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.11, "last_trade_time": "2026-08-24T09:58:50", "percent_change": 0.0, "prev_day_close": 126.610000610352}, {"option": "SPY280616P00735000", "bid": 46.44, "bid_size": 72.0, "ask": 46.75, "ask_size": 72.0, "iv": 0.2028, "open_interest": 168.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.002, "vega": 3.5503, "theta": -0.06, "rho": -3.6183, "theo": 46.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-08-27T14:13:04", "percent_change": 0.0, "prev_day_close": 46.7100009918213}, {"option": "SPY280616C00740000", "bid": 120.54, "bid_size": 2.0, "ask": 125.0, "ask_size": 20.0, "iv": 0.1983, "open_interest": 80.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0017, "vega": 3.516, "theta": -0.041, "rho": 7.4708, "theo": 123.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2026-08-24T10:19:25", "percent_change": 0.0, "prev_day_close": 123.259998321533}, {"option": "SPY280616P00740000", "bid": 47.85, "bid_size": 133.0, "ask": 48.18, "ask_size": 133.0, "iv": 0.2012, "open_interest": 196.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0021, "vega": 3.5868, "theta": -0.0605, "rho": -3.683, "theo": 47.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.36, "last_trade_time": "2026-08-24T12:00:33", "percent_change": 0.0, "prev_day_close": 48.1300010681152}, {"option": "SPY280616C00745000", "bid": 117.21, "bid_size": 2.0, "ask": 122.0, "ask_size": 20.0, "iv": 0.1972, "open_interest": 301.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0017, "vega": 3.5563, "theta": -0.0416, "rho": 7.4254, "theo": 120.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.15, "last_trade_time": "2026-08-24T13:30:20", "percent_change": 0.0, "prev_day_close": 119.944999694824}, {"option": "SPY280616P00745000", "bid": 49.31, "bid_size": 132.0, "ask": 49.65, "ask_size": 132.0, "iv": 0.1995, "open_interest": 241.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0021, "vega": 3.621, "theta": -0.0611, "rho": -3.7421, "theo": 49.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-08-21T13:16:54", "percent_change": 0.0, "prev_day_close": 49.5949993133545}, {"option": "SPY280616C00750000", "bid": 113.91, "bid_size": 2.0, "ask": 118.5, "ask_size": 20.0, "iv": 0.1954, "open_interest": 418.0, "volume": 8.0, "delta": 0.6974, "gamma": 0.0018, "vega": 3.5946, "theta": -0.0421, "rho": 7.3796, "theo": 117.0476, "change": 1.015, "open": 117.67, "high": 117.67, "low": 117.67, "tick": "up", "last_trade_price": 117.67, "last_trade_time": "2026-08-28T09:31:39", "percent_change": 0.870088, "prev_day_close": 116.654998779297}, {"option": "SPY280616P00750000", "bid": 50.82, "bid_size": 130.0, "ask": 51.17, "ask_size": 130.0, "iv": 0.1978, "open_interest": 494.0, "volume": 23.0, "delta": -0.3563, "gamma": 0.0022, "vega": 3.6535, "theta": -0.0617, "rho": -3.8156, "theo": 50.982, "change": -1.06, "open": 50.92, "high": 51.0, "low": 50.05, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-08-28T10:46:48", "percent_change": -2.07396, "prev_day_close": 51.1100006103516}, {"option": "SPY280616C00755000", "bid": 110.65, "bid_size": 2.0, "ask": 115.5, "ask_size": 11.0, "iv": 0.1943, "open_interest": 285.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0018, "vega": 3.6305, "theta": -0.0426, "rho": 7.3359, "theo": 113.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.55, "last_trade_time": "2026-08-20T14:26:41", "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "SPY280616P00755000", "bid": 52.38, "bid_size": 129.0, "ask": 52.73, "ask_size": 129.0, "iv": 0.1962, "open_interest": 537.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0022, "vega": 3.683, "theta": -0.0623, "rho": -3.857, "theo": 52.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-19T09:49:01", "percent_change": 0.0, "prev_day_close": 52.6650009155273}, {"option": "SPY280616C00760000", "bid": 107.44, "bid_size": 10.0, "ask": 112.0, "ask_size": 20.0, "iv": 0.1924, "open_interest": 711.0, "volume": 5.0, "delta": 0.6807, "gamma": 0.0018, "vega": 3.663, "theta": -0.0431, "rho": 7.2979, "theo": 110.4845, "change": 4.79, "open": 114.97, "high": 114.97, "low": 114.97, "tick": "up", "last_trade_price": 114.97, "last_trade_time": "2026-08-28T10:57:59", "percent_change": 4.34743, "prev_day_close": 110.180000305176}, {"option": "SPY280616P00760000", "bid": 53.97, "bid_size": 129.0, "ask": 54.34, "ask_size": 129.0, "iv": 0.1945, "open_interest": 263.0, "volume": 5.0, "delta": -0.3785, "gamma": 0.0023, "vega": 3.708, "theta": -0.0628, "rho": -3.9112, "theo": 54.1631, "change": -1.395, "open": 52.87, "high": 52.87, "low": 52.87, "tick": "down", "last_trade_price": 52.87, "last_trade_time": "2026-08-28T10:57:59", "percent_change": -2.57072, "prev_day_close": 54.2649993896484}, {"option": "SPY280616C00765000", "bid": 104.24, "bid_size": 10.0, "ask": 109.0, "ask_size": 20.0, "iv": 0.1912, "open_interest": 535.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.0019, "vega": 3.6919, "theta": -0.0436, "rho": 7.2691, "theo": 107.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.08, "last_trade_time": "2026-08-27T13:27:52", "percent_change": 0.0, "prev_day_close": 106.994998931885}, {"option": "SPY280616P00765000", "bid": 55.63, "bid_size": 128.0, "ask": 56.0, "ask_size": 69.0, "iv": 0.1928, "open_interest": 648.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0024, "vega": 3.7328, "theta": -0.0634, "rho": -3.9699, "theo": 55.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.25, "last_trade_time": "2026-08-26T13:02:38", "percent_change": 0.0, "prev_day_close": 55.9099998474121}, {"option": "SPY280616C00770000", "bid": 101.07, "bid_size": 10.0, "ask": 105.5, "ask_size": 20.0, "iv": 0.1893, "open_interest": 576.0, "volume": 16.0, "delta": 0.6633, "gamma": 0.0019, "vega": 3.752, "theta": -0.044, "rho": 7.2458, "theo": 104.0259, "change": 0.045, "open": 106.7, "high": 108.73, "low": 103.89, "tick": "down", "last_trade_price": 103.89, "last_trade_time": "2026-08-28T15:59:46", "percent_change": 0.0433363, "prev_day_close": 103.844997406006}, {"option": "SPY280616P00770000", "bid": 57.35, "bid_size": 68.0, "ask": 57.72, "ask_size": 68.0, "iv": 0.1912, "open_interest": 331.0, "volume": 16.0, "delta": -0.4025, "gamma": 0.0024, "vega": 3.7568, "theta": -0.064, "rho": -4.0467, "theo": 57.5841, "change": 0.095, "open": 57.12, "high": 57.72, "low": 56.13, "tick": "up", "last_trade_price": 57.72, "last_trade_time": "2026-08-28T14:27:29", "percent_change": 0.164859, "prev_day_close": 57.625}, {"option": "SPY280616C00775000", "bid": 97.95, "bid_size": 2.0, "ask": 102.5, "ask_size": 20.0, "iv": 0.188, "open_interest": 123.0, "volume": 51.0, "delta": 0.6544, "gamma": 0.0019, "vega": 3.7859, "theta": -0.0444, "rho": 7.0736, "theo": 100.8796, "change": -1.035, "open": 100.49, "high": 100.49, "low": 100.23, "tick": "down", "last_trade_price": 100.23, "last_trade_time": "2026-08-28T13:11:44", "percent_change": -1.02207, "prev_day_close": 101.264999389648}, {"option": "SPY280616P00775000", "bid": 59.1, "bid_size": 127.0, "ask": 59.49, "ask_size": 127.0, "iv": 0.1895, "open_interest": 390.0, "volume": 52.0, "delta": -0.4148, "gamma": 0.0025, "vega": 3.7713, "theta": -0.0645, "rho": -4.0638, "theo": 59.3704, "change": 0.4, "open": 58.5, "high": 59.78, "low": 57.66, "tick": "up", "last_trade_price": 59.78, "last_trade_time": "2026-08-28T13:11:44", "percent_change": 0.673629, "prev_day_close": 59.3799991607666}, {"option": "SPY280616C00780000", "bid": 94.88, "bid_size": 10.0, "ask": 99.5, "ask_size": 20.0, "iv": 0.1866, "open_interest": 466.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.002, "vega": 3.8182, "theta": -0.0447, "rho": 7.0072, "theo": 97.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.66, "last_trade_time": "2026-08-27T10:44:57", "percent_change": 0.0, "prev_day_close": 98.2449989318848}, {"option": "SPY280616P00780000", "bid": 60.93, "bid_size": 126.0, "ask": 61.33, "ask_size": 126.0, "iv": 0.1879, "open_interest": 738.0, "volume": 2.0, "delta": -0.4277, "gamma": 0.0026, "vega": 3.7853, "theta": -0.0651, "rho": -4.1271, "theo": 61.2181, "change": -1.425, "open": 60.0, "high": 60.0, "low": 59.78, "tick": "down", "last_trade_price": 59.78, "last_trade_time": "2026-08-28T11:20:45", "percent_change": -2.32824, "prev_day_close": 61.204999923706}, {"option": "SPY280616C00785000", "bid": 91.83, "bid_size": 10.0, "ask": 96.5, "ask_size": 20.0, "iv": 0.1851, "open_interest": 245.0, "volume": 1.0, "delta": 0.636, "gamma": 0.002, "vega": 3.8487, "theta": -0.045, "rho": 6.9389, "theo": 94.6998, "change": 1.43, "open": 96.8, "high": 96.8, "low": 96.8, "tick": "down", "last_trade_price": 96.8, "last_trade_time": "2026-08-28T12:11:04", "percent_change": 1.49942, "prev_day_close": 95.3699989318848}, {"option": "SPY280616P00785000", "bid": 62.82, "bid_size": 124.0, "ask": 63.23, "ask_size": 124.0, "iv": 0.1863, "open_interest": 41.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.0027, "vega": 3.7992, "theta": -0.0656, "rho": -4.1609, "theo": 63.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.57, "last_trade_time": "2026-08-27T14:36:30", "percent_change": 0.0, "prev_day_close": 63.0899982452393}, {"option": "SPY280616C00790000", "bid": 88.83, "bid_size": 10.0, "ask": 93.5, "ask_size": 20.0, "iv": 0.1837, "open_interest": 63.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.002, "vega": 3.8769, "theta": -0.0453, "rho": 6.8708, "theo": 91.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-25T11:19:34", "percent_change": 0.0, "prev_day_close": 91.689998626709}, {"option": "SPY280616P00790000", "bid": 64.76, "bid_size": 124.0, "ask": 65.18, "ask_size": 124.0, "iv": 0.1846, "open_interest": 331.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0027, "vega": 3.7917, "theta": -0.0662, "rho": -4.1633, "theo": 65.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-08-27T15:04:25", "percent_change": 0.0, "prev_day_close": 65.0249977111816}, {"option": "SPY280616C00795000", "bid": 85.87, "bid_size": 10.0, "ask": 90.5, "ask_size": 20.0, "iv": 0.1821, "open_interest": 462.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0021, "vega": 3.9026, "theta": -0.0456, "rho": 6.8067, "theo": 88.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.18, "last_trade_time": "2026-07-27T14:04:33", "percent_change": 0.0, "prev_day_close": 88.7099990844726}, {"option": "SPY280616P00795000", "bid": 66.79, "bid_size": 66.0, "ask": 67.22, "ask_size": 123.0, "iv": 0.183, "open_interest": 86.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0028, "vega": 3.7927, "theta": -0.0668, "rho": -4.2137, "theo": 67.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.04, "last_trade_time": "2026-08-26T15:44:41", "percent_change": 0.0, "prev_day_close": 67.0349998474121}, {"option": "SPY280616C00800000", "bid": 83.0, "bid_size": 20.0, "ask": 87.94, "ask_size": 2.0, "iv": 0.1812, "open_interest": 2094.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0021, "vega": 3.9253, "theta": -0.0458, "rho": 6.7514, "theo": 85.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.59, "last_trade_time": "2026-08-27T15:04:39", "percent_change": 0.0, "prev_day_close": 85.9799995422363}, {"option": "SPY280616P00800000", "bid": 68.88, "bid_size": 123.0, "ask": 69.32, "ask_size": 123.0, "iv": 0.1814, "open_interest": 807.0, "volume": 103.0, "delta": -0.4835, "gamma": 0.0029, "vega": 3.7963, "theta": -0.0674, "rho": -4.2703, "theo": 69.2665, "change": -1.17, "open": 68.3, "high": 68.3, "low": 67.29, "tick": "up", "last_trade_price": 67.94, "last_trade_time": "2026-08-28T11:41:18", "percent_change": -1.69295, "prev_day_close": 69.1100006103516}, {"option": "SPY280616C00805000", "bid": 80.08, "bid_size": 10.0, "ask": 85.0, "ask_size": 20.0, "iv": 0.1797, "open_interest": 260.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0021, "vega": 3.9451, "theta": -0.046, "rho": 6.7093, "theo": 82.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.78, "last_trade_time": "2026-08-19T14:35:13", "percent_change": 0.0, "prev_day_close": 83.060001373291}, {"option": "SPY280616P00805000", "bid": 71.03, "bid_size": 122.0, "ask": 71.48, "ask_size": 122.0, "iv": 0.1798, "open_interest": 124.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.003, "vega": 3.7849, "theta": -0.0679, "rho": -4.2476, "theo": 71.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.37, "last_trade_time": "2026-08-26T15:45:11", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "SPY280616C00810000", "bid": 77.26, "bid_size": 10.0, "ask": 82.0, "ask_size": 20.0, "iv": 0.1781, "open_interest": 354.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0022, "vega": 3.9795, "theta": -0.0462, "rho": 6.5312, "theo": 79.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.85, "last_trade_time": "2026-08-18T11:49:15", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "SPY280616P00810000", "bid": 73.27, "bid_size": 122.0, "ask": 73.73, "ask_size": 122.0, "iv": 0.1782, "open_interest": 571.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0031, "vega": 3.7589, "theta": -0.0686, "rho": -4.2569, "theo": 73.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.17, "last_trade_time": "2026-08-27T14:53:22", "percent_change": 0.0, "prev_day_close": 73.4600028991699}, {"option": "SPY280616C00815000", "bid": 74.5, "bid_size": 20.0, "ask": 79.47, "ask_size": 10.0, "iv": 0.177, "open_interest": 498.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0022, "vega": 3.9987, "theta": -0.0463, "rho": 6.4437, "theo": 77.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.4, "last_trade_time": "2026-08-19T14:38:07", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "SPY280616P00815000", "bid": 75.59, "bid_size": 122.0, "ask": 76.05, "ask_size": 122.0, "iv": 0.1767, "open_interest": 161.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0032, "vega": 3.7437, "theta": -0.0693, "rho": -4.2536, "theo": 76.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-08-25T10:07:53", "percent_change": 0.0, "prev_day_close": 75.7700004577637}, {"option": "SPY280616C00820000", "bid": 71.75, "bid_size": 10.0, "ask": 76.5, "ask_size": 20.0, "iv": 0.1753, "open_interest": 203.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0022, "vega": 4.0155, "theta": -0.0463, "rho": 6.3542, "theo": 74.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.92, "last_trade_time": "2026-08-11T11:03:14", "percent_change": 0.0, "prev_day_close": 74.6399993896484}, {"option": "SPY280616P00820000", "bid": 77.97, "bid_size": 121.0, "ask": 78.43, "ask_size": 1.0, "iv": 0.175, "open_interest": 138.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0033, "vega": 3.6898, "theta": -0.0702, "rho": -4.2031, "theo": 78.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.37, "last_trade_time": "2026-08-21T14:30:10", "percent_change": 0.0, "prev_day_close": 78.1349983215332}, {"option": "SPY280616C00825000", "bid": 71.45, "bid_size": 116.0, "ask": 71.67, "ask_size": 116.0, "iv": 0.1742, "open_interest": 1184.0, "volume": 3.0, "delta": 0.5559, "gamma": 0.0022, "vega": 4.03, "theta": -0.0464, "rho": 6.2647, "theo": 71.6605, "change": 0.405, "open": 72.5, "high": 72.5, "low": 72.5, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-08-28T10:31:59", "percent_change": 0.561757, "prev_day_close": 72.0950012207031}, {"option": "SPY280616P00825000", "bid": 80.47, "bid_size": 65.0, "ask": 80.94, "ask_size": 121.0, "iv": 0.1734, "open_interest": 22.0, "volume": 8.0, "delta": -0.5648, "gamma": 0.0034, "vega": 3.646, "theta": -0.071, "rho": -4.2246, "theo": 81.06, "change": -0.62, "open": 79.56, "high": 79.97, "low": 78.25, "tick": "up", "last_trade_price": 79.97, "last_trade_time": "2026-08-28T12:10:01", "percent_change": -0.769326, "prev_day_close": 80.5900001525879}, {"option": "SPY280616C00830000", "bid": 68.82, "bid_size": 118.0, "ask": 69.05, "ask_size": 118.0, "iv": 0.1728, "open_interest": 51.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0023, "vega": 4.042, "theta": -0.0464, "rho": 6.1796, "theo": 69.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.52, "last_trade_time": "2026-08-27T13:17:56", "percent_change": 0.0, "prev_day_close": 69.4599990844726}, {"option": "SPY280616P00830000", "bid": 83.03, "bid_size": 121.0, "ask": 83.51, "ask_size": 121.0, "iv": 0.1719, "open_interest": 9.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0035, "vega": 3.6278, "theta": -0.0718, "rho": -4.2119, "theo": 83.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.05, "last_trade_time": "2026-08-26T09:53:24", "percent_change": 0.0, "prev_day_close": 83.129997253418}, {"option": "SPY280616C00835000", "bid": 66.24, "bid_size": 120.0, "ask": 66.47, "ask_size": 120.0, "iv": 0.1715, "open_interest": 3230.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0023, "vega": 4.052, "theta": -0.0463, "rho": 6.1047, "theo": 66.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-08-19T09:45:09", "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "SPY280616P00835000", "bid": 85.69, "bid_size": 121.0, "ask": 86.17, "ask_size": 65.0, "iv": 0.1703, "open_interest": 16.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0036, "vega": 3.5585, "theta": -0.0729, "rho": -4.1189, "theo": 86.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.03, "last_trade_time": "2026-08-19T12:25:19", "percent_change": 0.0, "prev_day_close": 85.7449989318848}, {"option": "SPY280616C00840000", "bid": 63.72, "bid_size": 120.0, "ask": 63.95, "ask_size": 120.0, "iv": 0.1702, "open_interest": 439.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.0023, "vega": 4.0605, "theta": -0.0462, "rho": 6.046, "theo": 63.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.42, "last_trade_time": "2026-08-19T12:57:14", "percent_change": 0.0, "prev_day_close": 64.3549995422363}, {"option": "SPY280616P00840000", "bid": 88.46, "bid_size": 65.0, "ask": 88.94, "ask_size": 65.0, "iv": 0.1687, "open_interest": 396.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0037, "vega": 3.4711, "theta": -0.0738, "rho": -4.0767, "theo": 89.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.01, "last_trade_time": "2026-08-26T13:02:38", "percent_change": 0.0, "prev_day_close": 88.4750022888184}, {"option": "SPY280616C00845000", "bid": 61.26, "bid_size": 65.0, "ask": 61.48, "ask_size": 120.0, "iv": 0.1689, "open_interest": 206.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0023, "vega": 4.0622, "theta": -0.0461, "rho": 5.8462, "theo": 61.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.33, "last_trade_time": "2026-08-27T09:57:46", "percent_change": 0.0, "prev_day_close": 61.875}, {"option": "SPY280616P00845000", "bid": 91.3, "bid_size": 121.0, "ask": 91.8, "ask_size": 121.0, "iv": 0.167, "open_interest": 7.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0038, "vega": 3.3931, "theta": -0.0757, "rho": -3.876, "theo": 92.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-08-14T14:29:19", "percent_change": 0.0, "prev_day_close": 91.2900009155274}, {"option": "SPY280616C00850000", "bid": 58.84, "bid_size": 121.0, "ask": 59.06, "ask_size": 121.0, "iv": 0.1676, "open_interest": 6168.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0024, "vega": 4.0632, "theta": -0.046, "rho": 5.7401, "theo": 58.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.08, "last_trade_time": "2026-08-24T15:53:42", "percent_change": 0.0, "prev_day_close": 59.454999923706}, {"option": "SPY280616P00850000", "bid": 94.28, "bid_size": 120.0, "ask": 94.77, "ask_size": 120.0, "iv": 0.1653, "open_interest": 203.0, "volume": 1.0, "delta": -0.6617, "gamma": 0.0039, "vega": 3.2598, "theta": -0.0771, "rho": -3.7984, "theo": 95.2236, "change": -1.115, "open": 93.08, "high": 93.08, "low": 93.08, "tick": "down", "last_trade_price": 93.08, "last_trade_time": "2026-08-28T10:39:03", "percent_change": -1.18372, "prev_day_close": 94.1950035095215}, {"option": "SPY280616C00855000", "bid": 56.48, "bid_size": 121.0, "ask": 56.7, "ask_size": 65.0, "iv": 0.1664, "open_interest": 111.0, "volume": 2.0, "delta": 0.49, "gamma": 0.0024, "vega": 4.0614, "theta": -0.0458, "rho": 5.6331, "theo": 56.5278, "change": 0.105, "open": 58.38, "high": 58.38, "low": 57.2, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-08-28T12:57:12", "percent_change": 0.183905, "prev_day_close": 57.0949993133545}, {"option": "SPY280616P00855000", "bid": 97.37, "bid_size": 120.0, "ask": 97.86, "ask_size": 120.0, "iv": 0.1638, "open_interest": 7.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.004, "vega": 3.1799, "theta": -0.078, "rho": -3.8129, "theo": 98.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.26, "last_trade_time": "2026-08-25T10:07:53", "percent_change": 0.0, "prev_day_close": 97.2349967956543}, {"option": "SPY280616C00860000", "bid": 54.19, "bid_size": 65.0, "ask": 54.41, "ask_size": 121.0, "iv": 0.1652, "open_interest": 107.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0024, "vega": 4.0571, "theta": -0.0455, "rho": 5.5279, "theo": 54.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.74, "last_trade_time": "2026-08-24T10:49:02", "percent_change": 0.0, "prev_day_close": 54.7849998474121}, {"option": "SPY280616P00860000", "bid": 100.57, "bid_size": 118.0, "ask": 101.05, "ask_size": 118.0, "iv": 0.1621, "open_interest": 4.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0041, "vega": 3.093, "theta": -0.0794, "rho": -3.5318, "theo": 101.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-19T12:50:02", "percent_change": 0.0, "prev_day_close": 100.365001678467}, {"option": "SPY280616C00865000", "bid": 51.94, "bid_size": 122.0, "ask": 52.16, "ask_size": 122.0, "iv": 0.1639, "open_interest": 97.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0024, "vega": 4.0511, "theta": -0.0453, "rho": 5.4306, "theo": 51.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.12, "last_trade_time": "2026-08-11T10:22:04", "percent_change": 0.0, "prev_day_close": 52.5349998474121}, {"option": "SPY280616P00865000", "bid": 103.91, "bid_size": 117.0, "ask": 104.39, "ask_size": 117.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0042, "vega": 2.9149, "theta": -0.0809, "rho": -3.4405, "theo": 105.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.3, "last_trade_time": "2026-08-14T09:36:34", "percent_change": 0.0, "prev_day_close": 103.625}, {"option": "SPY280616C00870000", "bid": 49.75, "bid_size": 122.0, "ask": 49.97, "ask_size": 122.0, "iv": 0.1628, "open_interest": 2180.0, "volume": 1.0, "delta": 0.4558, "gamma": 0.0024, "vega": 4.0448, "theta": -0.045, "rho": 5.3482, "theo": 49.7567, "change": -0.45, "open": 49.89, "high": 49.89, "low": 49.89, "tick": "down", "last_trade_price": 49.89, "last_trade_time": "2026-08-28T15:59:46", "percent_change": -0.893918, "prev_day_close": 50.3399982452393}, {"option": "SPY280616P00870000", "bid": 105.13, "bid_size": 2.0, "ask": 110.0, "ask_size": 20.0, "iv": 0.1582, "open_interest": 9.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0042, "vega": 2.7542, "theta": -0.0815, "rho": -3.0834, "theo": 108.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.19, "last_trade_time": "2026-08-21T14:30:10", "percent_change": 0.0, "prev_day_close": 107.834999084473}, {"option": "SPY280616C00875000", "bid": 47.63, "bid_size": 123.0, "ask": 47.85, "ask_size": 123.0, "iv": 0.1617, "open_interest": 1518.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0024, "vega": 4.0309, "theta": -0.0446, "rho": 5.1991, "theo": 47.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-08-18T09:47:24", "percent_change": 0.0, "prev_day_close": 48.2100009918213}, {"option": "SPY280616P00875000", "bid": 109.0, "bid_size": 20.0, "ask": 113.75, "ask_size": 2.0, "iv": 0.1573, "open_interest": 3.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0042, "vega": 2.5576, "theta": -0.0807, "rho": -2.9621, "theo": 112.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.23, "last_trade_time": "2026-08-06T12:33:47", "percent_change": 0.0, "prev_day_close": 111.230003356934}, {"option": "SPY280616C00880000", "bid": 45.57, "bid_size": 124.0, "ask": 45.78, "ask_size": 67.0, "iv": 0.1605, "open_interest": 200.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0024, "vega": 4.0027, "theta": -0.0443, "rho": 5.0474, "theo": 45.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.44, "last_trade_time": "2026-08-26T11:00:57", "percent_change": 0.0, "prev_day_close": 46.1299991607666}, {"option": "SPY280616P00880000", "bid": 112.54, "bid_size": 2.0, "ask": 117.5, "ask_size": 20.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0042, "vega": 2.402, "theta": -0.0792, "rho": -2.9637, "theo": 116.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "SPY280616C00885000", "bid": 43.56, "bid_size": 126.0, "ask": 43.77, "ask_size": 126.0, "iv": 0.1594, "open_interest": 19.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0024, "vega": 3.9824, "theta": -0.0439, "rho": 4.9299, "theo": 43.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-08-20T11:18:10", "percent_change": 0.0, "prev_day_close": 44.1099987030029}, {"option": "SPY280616P00885000", "bid": 116.5, "bid_size": 20.0, "ask": 121.48, "ask_size": 2.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0041, "vega": 2.2831, "theta": -0.0768, "rho": -2.4504, "theo": 120.0545, "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": 118.36499786377}, {"option": "SPY280616C00890000", "bid": 41.62, "bid_size": 128.0, "ask": 41.83, "ask_size": 128.0, "iv": 0.1584, "open_interest": 311.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0024, "vega": 3.9595, "theta": -0.0434, "rho": 4.814, "theo": 41.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.89, "last_trade_time": "2026-08-27T10:37:18", "percent_change": 0.0, "prev_day_close": 42.1600017547607}, {"option": "SPY280616P00890000", "bid": 120.58, "bid_size": 2.0, "ask": 125.5, "ask_size": 20.0, "iv": 0.1513, "open_interest": 3.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.004, "vega": 2.048, "theta": -0.073, "rho": -2.3334, "theo": 124.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.63, "last_trade_time": "2026-08-27T10:37:18", "percent_change": 0.0, "prev_day_close": 122.224998474121}, {"option": "SPY280616C00895000", "bid": 39.74, "bid_size": 129.0, "ask": 39.95, "ask_size": 129.0, "iv": 0.1573, "open_interest": 60.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0024, "vega": 3.9352, "theta": -0.0429, "rho": 4.7049, "theo": 39.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.63, "last_trade_time": "2026-08-19T09:46:34", "percent_change": 0.0, "prev_day_close": 40.2600002288818}, {"option": "SPY280616P00895000", "bid": 125.0, "bid_size": 20.0, "ask": 129.89, "ask_size": 2.0, "iv": 0.1507, "open_interest": 3.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0039, "vega": 1.788, "theta": -0.0675, "rho": -1.9947, "theo": 128.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.32, "last_trade_time": "2026-08-17T15:07:47", "percent_change": 0.0, "prev_day_close": 126.395000457764}, {"option": "SPY280616C00900000", "bid": 37.91, "bid_size": 132.0, "ask": 38.12, "ask_size": 132.0, "iv": 0.1563, "open_interest": 1112.0, "volume": 26.0, "delta": 0.387, "gamma": 0.0024, "vega": 3.9113, "theta": -0.0424, "rho": 4.6101, "theo": 37.9262, "change": -0.27, "open": 40.67, "high": 40.72, "low": 38.05, "tick": "up", "last_trade_price": 38.16, "last_trade_time": "2026-08-28T13:31:58", "percent_change": -0.702572, "prev_day_close": 38.4299983978272}, {"option": "SPY280616P00900000", "bid": 129.5, "bid_size": 20.0, "ask": 134.3, "ask_size": 2.0, "iv": 0.1501, "open_interest": 1.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0038, "vega": 1.5796, "theta": -0.0604, "rho": -1.8868, "theo": 132.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-08-20T13:37:46", "percent_change": 0.0, "prev_day_close": 130.690002441406}, {"option": "SPY280616C00905000", "bid": 36.16, "bid_size": 72.0, "ask": 36.36, "ask_size": 133.0, "iv": 0.1554, "open_interest": 261.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0024, "vega": 3.8905, "theta": -0.0419, "rho": 4.5354, "theo": 36.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.69, "last_trade_time": "2026-08-17T14:01:27", "percent_change": 0.0, "prev_day_close": 36.6650009155273}, {"option": "SPY280616P00905000", "bid": 134.0, "bid_size": 20.0, "ask": 138.93, "ask_size": 10.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0038, "vega": 1.3993, "theta": -0.0534, "rho": -1.8434, "theo": 137.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.5, "last_trade_time": "2026-05-15T16:00:25", "percent_change": 0.0, "prev_day_close": 135.035003662109}, {"option": "SPY280616C00910000", "bid": 34.46, "bid_size": 73.0, "ask": 34.65, "ask_size": 73.0, "iv": 0.1544, "open_interest": 225.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0024, "vega": 3.8283, "theta": -0.0414, "rho": 4.3145, "theo": 34.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2026-08-27T11:39:28", "percent_change": 0.0, "prev_day_close": 34.9449996948242}, {"option": "SPY280616P00910000", "bid": 138.64, "bid_size": 2.0, "ask": 143.5, "ask_size": 18.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0037, "vega": 1.2986, "theta": -0.0461, "rho": -1.2927, "theo": 141.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.67, "last_trade_time": "2026-08-06T12:33:47", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "SPY280616C00915000", "bid": 32.81, "bid_size": 138.0, "ask": 33.01, "ask_size": 138.0, "iv": 0.1535, "open_interest": 121.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0024, "vega": 3.7901, "theta": -0.0408, "rho": 4.1944, "theo": 32.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-08-27T11:39:21", "percent_change": 0.0, "prev_day_close": 33.2950000762939}, {"option": "SPY280616P00915000", "bid": 143.5, "bid_size": 20.0, "ask": 148.44, "ask_size": 10.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0034, "vega": 1.043, "theta": -0.039, "rho": -0.8958, "theo": 146.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.5, "last_trade_time": "2026-05-15T16:00:25", "percent_change": 0.0, "prev_day_close": 144.455001831055}, {"option": "SPY280616C00920000", "bid": 31.24, "bid_size": 141.0, "ask": 31.43, "ask_size": 141.0, "iv": 0.1526, "open_interest": 192.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0024, "vega": 3.7496, "theta": -0.0402, "rho": 4.0767, "theo": 31.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 31.7049999237061}, {"option": "SPY280616P00920000", "bid": 148.5, "bid_size": 20.0, "ask": 153.39, "ask_size": 10.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.003, "vega": 0.7461, "theta": -0.0342, "rho": -0.745, "theo": 151.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.39, "last_trade_time": "2026-08-05T14:56:51", "percent_change": 0.0, "prev_day_close": 149.455001831055}, {"option": "SPY280616C00925000", "bid": 29.72, "bid_size": 144.0, "ask": 29.91, "ask_size": 144.0, "iv": 0.1518, "open_interest": 487.0, "volume": 2.0, "delta": 0.3313, "gamma": 0.0024, "vega": 3.7081, "theta": -0.0395, "rho": 3.9657, "theo": 29.7957, "change": -0.235, "open": 29.83, "high": 29.93, "low": 29.83, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-08-28T13:31:58", "percent_change": -0.779048, "prev_day_close": 30.164999961853}, {"option": "SPY280616P00925000", "bid": 153.5, "bid_size": 20.0, "ask": 158.39, "ask_size": 10.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0025, "vega": 0.5125, "theta": -0.0329, "rho": 0.0, "theo": 155.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.53, "last_trade_time": "2026-06-05T13:07:53", "percent_change": 0.0, "prev_day_close": 154.455001831055}, {"option": "SPY280616C00930000", "bid": 28.26, "bid_size": 147.0, "ask": 28.44, "ask_size": 147.0, "iv": 0.1509, "open_interest": 175.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0023, "vega": 3.668, "theta": -0.0388, "rho": 3.8684, "theo": 28.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.54, "last_trade_time": "2026-08-27T11:30:21", "percent_change": 0.0, "prev_day_close": 28.6949996948242}, {"option": "SPY280616P00930000", "bid": 158.5, "bid_size": 20.0, "ask": 163.39, "ask_size": 10.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0018, "vega": 0.2607, "theta": -0.0437, "rho": 0.0, "theo": 160.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.28, "last_trade_time": "2026-06-05T13:07:53", "percent_change": 0.0, "prev_day_close": 159.455001831055}, {"option": "SPY280616C00935000", "bid": 26.87, "bid_size": 81.0, "ask": 27.04, "ask_size": 81.0, "iv": 0.1502, "open_interest": 211.0, "volume": 3.0, "delta": 0.3097, "gamma": 0.0023, "vega": 3.6325, "theta": -0.0382, "rho": 3.7915, "theo": 26.9377, "change": 0.715, "open": 28.23, "high": 29.35, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-28T12:08:43", "percent_change": 2.62049, "prev_day_close": 27.2849998474121}, {"option": "SPY280616P00935000", "bid": 163.5, "bid_size": 20.0, "ask": 168.39, "ask_size": 10.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.001, "vega": 0.0592, "theta": -0.0532, "rho": 0.0, "theo": 165.87, "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": 164.455001831055}, {"option": "SPY280616C00940000", "bid": 25.52, "bid_size": 152.0, "ask": 25.7, "ask_size": 152.0, "iv": 0.1494, "open_interest": 286.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.0023, "vega": 3.561, "theta": -0.0375, "rho": 3.5876, "theo": 25.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.98, "last_trade_time": "2026-08-19T12:46:41", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "SPY280616P00940000", "bid": 168.5, "bid_size": 20.0, "ask": 173.39, "ask_size": 10.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0006, "vega": 0.0, "theta": -0.0557, "rho": 0.0, "theo": 170.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.87, "last_trade_time": "2026-06-09T14:11:35", "percent_change": 0.0, "prev_day_close": 169.455001831055}, {"option": "SPY280616C00945000", "bid": 24.23, "bid_size": 153.0, "ask": 24.41, "ask_size": 153.0, "iv": 0.1487, "open_interest": 414.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0023, "vega": 3.4985, "theta": -0.0368, "rho": 3.4725, "theo": 24.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.14, "last_trade_time": "2026-08-25T13:56:49", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "SPY280616P00945000", "bid": 173.5, "bid_size": 20.0, "ask": 178.39, "ask_size": 10.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0002, "vega": 0.0, "theta": -0.0564, "rho": 0.0, "theo": 175.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.62, "last_trade_time": "2026-06-09T14:11:35", "percent_change": 0.0, "prev_day_close": 174.455001831055}, {"option": "SPY280616C00950000", "bid": 23.01, "bid_size": 154.0, "ask": 23.18, "ask_size": 154.0, "iv": 0.148, "open_interest": 236.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0022, "vega": 3.4441, "theta": -0.036, "rho": 3.3604, "theo": 23.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-08-24T15:50:06", "percent_change": 0.0, "prev_day_close": 23.3850002288818}, {"option": "SPY280616P00950000", "bid": 178.5, "bid_size": 20.0, "ask": 183.39, "ask_size": 10.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 180.87, "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": 179.455001831055}, {"option": "SPY280616C00955000", "bid": 21.83, "bid_size": 157.0, "ask": 22.0, "ask_size": 157.0, "iv": 0.1474, "open_interest": 487.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0022, "vega": 3.3894, "theta": -0.0353, "rho": 3.255, "theo": 21.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.29, "last_trade_time": "2026-08-21T15:42:21", "percent_change": 0.0, "prev_day_close": 22.1899995803833}, {"option": "SPY280616P00955000", "bid": 183.5, "bid_size": 20.0, "ask": 188.39, "ask_size": 10.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0577, "rho": 0.0, "theo": 185.87, "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": 184.455001831055}, {"option": "SPY280616C00960000", "bid": 20.71, "bid_size": 85.0, "ask": 20.87, "ask_size": 158.0, "iv": 0.1468, "open_interest": 57.0, "volume": 12.0, "delta": 0.2591, "gamma": 0.0022, "vega": 3.3367, "theta": -0.0345, "rho": 3.1622, "theo": 20.8242, "change": 0.17, "open": 21.23, "high": 21.23, "low": 21.23, "tick": "up", "last_trade_price": 21.23, "last_trade_time": "2026-08-28T10:12:42", "percent_change": 0.807215, "prev_day_close": 21.0600004196167}, {"option": "SPY280616P00960000", "bid": 188.5, "bid_size": 20.0, "ask": 193.39, "ask_size": 10.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0584, "rho": 0.0, "theo": 190.87, "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": 189.455001831055}, {"option": "SPY280616C00965000", "bid": 19.64, "bid_size": 159.0, "ask": 19.8, "ask_size": 159.0, "iv": 0.1462, "open_interest": 431.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0021, "vega": 3.2893, "theta": -0.0338, "rho": 3.0881, "theo": 19.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.77, "last_trade_time": "2026-08-27T11:39:21", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "SPY280616P00965000", "bid": 193.5, "bid_size": 20.0, "ask": 198.39, "ask_size": 10.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 195.87, "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": 194.455001831055}, {"option": "SPY280616C00970000", "bid": 18.61, "bid_size": 162.0, "ask": 18.77, "ask_size": 162.0, "iv": 0.1456, "open_interest": 264.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0021, "vega": 3.2148, "theta": -0.033, "rho": 2.9073, "theo": 18.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-27T10:33:39", "percent_change": 0.0, "prev_day_close": 18.9349994659424}, {"option": "SPY280616P00970000", "bid": 198.5, "bid_size": 20.0, "ask": 203.39, "ask_size": 10.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 200.87, "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": 199.455001831055}, {"option": "SPY280616C00975000", "bid": 17.63, "bid_size": 163.0, "ask": 17.79, "ask_size": 163.0, "iv": 0.1451, "open_interest": 47.0, "volume": 1.0, "delta": 0.231, "gamma": 0.0021, "vega": 3.1349, "theta": -0.0322, "rho": 2.8029, "theo": 17.7465, "change": -0.16, "open": 17.79, "high": 17.79, "low": 17.79, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-08-28T16:06:24", "percent_change": -0.891364, "prev_day_close": 17.9499998092651}, {"option": "SPY280616P00975000", "bid": 203.5, "bid_size": 20.0, "ask": 208.39, "ask_size": 10.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0605, "rho": 0.0, "theo": 205.87, "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": 204.455001831055}, {"option": "SPY280616C00980000", "bid": 16.71, "bid_size": 165.0, "ask": 16.86, "ask_size": 89.0, "iv": 0.1446, "open_interest": 200.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.002, "vega": 3.0719, "theta": -0.0314, "rho": 2.7018, "theo": 16.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.04, "last_trade_time": "2026-08-19T15:52:48", "percent_change": 0.0, "prev_day_close": 17.0050001144409}, {"option": "SPY280616P00980000", "bid": 208.5, "bid_size": 20.0, "ask": 213.39, "ask_size": 10.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0612, "rho": 0.0, "theo": 210.87, "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": 209.455001831055}, {"option": "SPY280616C00985000", "bid": 15.82, "bid_size": 166.0, "ask": 15.97, "ask_size": 166.0, "iv": 0.1441, "open_interest": 21.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.002, "vega": 3.0091, "theta": -0.0306, "rho": 2.6067, "theo": 15.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-08-19T15:58:50", "percent_change": 0.0, "prev_day_close": 16.1049995422363}, {"option": "SPY280616P00985000", "bid": 213.5, "bid_size": 20.0, "ask": 218.39, "ask_size": 10.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0618, "rho": 0.0, "theo": 215.87, "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": 214.455001831055}, {"option": "SPY280616C00990000", "bid": 14.98, "bid_size": 169.0, "ask": 15.13, "ask_size": 169.0, "iv": 0.1437, "open_interest": 103.0, "volume": 0.0, "delta": 0.205, "gamma": 0.002, "vega": 2.9486, "theta": -0.0298, "rho": 2.5226, "theo": 15.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-08-27T10:10:12", "percent_change": 0.0, "prev_day_close": 15.2599997520447}, {"option": "SPY280616P00990000", "bid": 218.5, "bid_size": 20.0, "ask": 223.39, "ask_size": 10.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0625, "rho": 0.0, "theo": 220.87, "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": 219.455001831055}, {"option": "SPY280616C00995000", "bid": 14.18, "bid_size": 170.0, "ask": 14.33, "ask_size": 170.0, "iv": 0.1433, "open_interest": 385.0, "volume": 1.0, "delta": 0.1966, "gamma": 0.0019, "vega": 2.8934, "theta": -0.029, "rho": 2.4543, "theo": 14.2631, "change": 0.82, "open": 15.26, "high": 15.26, "low": 15.26, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-08-28T10:44:14", "percent_change": 5.67867, "prev_day_close": 14.4400000572205}, {"option": "SPY280616P00995000", "bid": 223.5, "bid_size": 20.0, "ask": 228.39, "ask_size": 10.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0632, "rho": 0.0, "theo": 225.87, "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": 224.455001831055}, {"option": "SPY280616C01000000", "bid": 13.41, "bid_size": 172.0, "ask": 13.56, "ask_size": 172.0, "iv": 0.1428, "open_interest": 2669.0, "volume": 4.0, "delta": 0.1887, "gamma": 0.0019, "vega": 2.8203, "theta": -0.0283, "rho": 2.3025, "theo": 13.4992, "change": -0.29, "open": 13.38, "high": 13.38, "low": 13.38, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-08-28T14:55:52", "percent_change": -2.12143, "prev_day_close": 13.6700000762939}, {"option": "SPY280616P01000000", "bid": 228.5, "bid_size": 20.0, "ask": 233.39, "ask_size": 10.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0639, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.0, "last_trade_time": "2025-12-19T14:29:16", "percent_change": 0.0, "prev_day_close": 229.455001831055}, {"option": "SPY280616C01005000", "bid": 12.69, "bid_size": 174.0, "ask": 12.83, "ask_size": 94.0, "iv": 0.1425, "open_interest": 131.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0018, "vega": 2.7394, "theta": -0.0275, "rho": 2.2122, "theo": 12.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-08-20T14:34:10", "percent_change": 0.0, "prev_day_close": 12.9349999427795}, {"option": "SPY280616P01005000", "bid": 233.5, "bid_size": 20.0, "ask": 238.39, "ask_size": 10.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 235.87, "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": 234.455001831055}, {"option": "SPY280616C01010000", "bid": 12.0, "bid_size": 176.0, "ask": 12.15, "ask_size": 176.0, "iv": 0.1421, "open_interest": 21.0, "volume": 1.0, "delta": 0.1734, "gamma": 0.0018, "vega": 2.6669, "theta": -0.0267, "rho": 2.1251, "theo": 12.085, "change": 1.16, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-28T11:04:26", "percent_change": 9.47713, "prev_day_close": 12.2399997711182}, {"option": "SPY280616P01010000", "bid": 238.5, "bid_size": 20.0, "ask": 243.39, "ask_size": 10.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0653, "rho": 0.0, "theo": 240.87, "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": 239.455001831055}, {"option": "SPY280616C01015000", "bid": 11.35, "bid_size": 177.0, "ask": 11.49, "ask_size": 177.0, "iv": 0.1417, "open_interest": 294.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0017, "vega": 2.6016, "theta": -0.0259, "rho": 2.0431, "theo": 11.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "SPY280616P01015000", "bid": 243.5, "bid_size": 20.0, "ask": 248.39, "ask_size": 10.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 245.87, "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": 244.455001831055}, {"option": "SPY280616C01020000", "bid": 10.73, "bid_size": 180.0, "ask": 10.87, "ask_size": 180.0, "iv": 0.1414, "open_interest": 113.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0017, "vega": 2.5384, "theta": -0.0252, "rho": 1.9695, "theo": 10.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.21, "last_trade_time": "2026-08-25T15:18:50", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SPY280616P01020000", "bid": 248.5, "bid_size": 20.0, "ask": 253.39, "ask_size": 10.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0666, "rho": 0.0, "theo": 250.87, "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": 249.455001831055}, {"option": "SPY280616C01025000", "bid": 10.15, "bid_size": 98.0, "ask": 10.28, "ask_size": 182.0, "iv": 0.1412, "open_interest": 28.0, "volume": 4.0, "delta": 0.1523, "gamma": 0.0016, "vega": 2.4796, "theta": -0.0244, "rho": 1.9082, "theo": 10.2056, "change": -0.135, "open": 10.84, "high": 10.84, "low": 10.22, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-08-28T15:16:41", "percent_change": -1.30372, "prev_day_close": 10.3550000190735}, {"option": "SPY280616P01025000", "bid": 253.5, "bid_size": 20.0, "ask": 258.39, "ask_size": 10.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0673, "rho": 0.0, "theo": 255.87, "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": 254.455001831055}, {"option": "SPY280616C01030000", "bid": 9.59, "bid_size": 187.0, "ask": 9.72, "ask_size": 187.0, "iv": 0.1409, "open_interest": 145.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0016, "vega": 2.413, "theta": -0.0236, "rho": 1.7891, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-08-12T10:22:10", "percent_change": 0.0, "prev_day_close": 9.79500007629394}, {"option": "SPY280616P01030000", "bid": 258.5, "bid_size": 20.0, "ask": 263.39, "ask_size": 10.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.068, "rho": 0.0, "theo": 260.87, "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": 259.455001831055}, {"option": "SPY280616C01035000", "bid": 9.06, "bid_size": 192.0, "ask": 9.19, "ask_size": 192.0, "iv": 0.1406, "open_interest": 102.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0016, "vega": 2.3399, "theta": -0.0229, "rho": 1.7142, "theo": 9.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-08-27T11:39:28", "percent_change": 0.0, "prev_day_close": 9.26500034332275}, {"option": "SPY280616P01035000", "bid": 263.5, "bid_size": 20.0, "ask": 268.39, "ask_size": 10.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 265.87, "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": 264.455001831055}, {"option": "SPY280616C01040000", "bid": 8.56, "bid_size": 196.0, "ask": 8.69, "ask_size": 196.0, "iv": 0.1404, "open_interest": 558.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0015, "vega": 2.2632, "theta": -0.0222, "rho": 1.6424, "theo": 8.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-08-13T13:09:50", "percent_change": 0.0, "prev_day_close": 8.75500011444092}, {"option": "SPY280616P01040000", "bid": 268.5, "bid_size": 20.0, "ask": 273.39, "ask_size": 10.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0694, "rho": 0.0, "theo": 270.87, "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": 269.455001831055}, {"option": "SPY280616C01045000", "bid": 8.09, "bid_size": 200.0, "ask": 8.21, "ask_size": 108.0, "iv": 0.1401, "open_interest": 43.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0015, "vega": 2.1991, "theta": -0.0215, "rho": 1.5743, "theo": 8.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-08-12T12:19:58", "percent_change": 0.0, "prev_day_close": 8.27999973297119}, {"option": "SPY280616P01045000", "bid": 273.5, "bid_size": 20.0, "ask": 278.39, "ask_size": 10.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0701, "rho": 0.0, "theo": 275.87, "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": 274.455001831055}, {"option": "SPY280616C01050000", "bid": 7.64, "bid_size": 205.0, "ask": 7.76, "ask_size": 111.0, "iv": 0.1399, "open_interest": 161.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0014, "vega": 2.1379, "theta": -0.0208, "rho": 1.5119, "theo": 7.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-08-27T10:10:33", "percent_change": 0.0, "prev_day_close": 7.82999992370606}, {"option": "SPY280616P01050000", "bid": 278.5, "bid_size": 20.0, "ask": 283.39, "ask_size": 10.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0708, "rho": 0.0, "theo": 280.87, "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": 279.455001831055}, {"option": "SPY280616C01055000", "bid": 7.22, "bid_size": 210.0, "ask": 7.34, "ask_size": 210.0, "iv": 0.1398, "open_interest": 6.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0014, "vega": 2.0799, "theta": -0.0201, "rho": 1.458, "theo": 7.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-06-30T15:37:27", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPY280616P01055000", "bid": 283.5, "bid_size": 20.0, "ask": 288.39, "ask_size": 10.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 285.87, "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": 284.455001831055}, {"option": "SPY280616C01060000", "bid": 6.82, "bid_size": 213.0, "ask": 6.94, "ask_size": 213.0, "iv": 0.1396, "open_interest": 60.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0013, "vega": 2.023, "theta": -0.0194, "rho": 1.3734, "theo": 6.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-08-20T14:59:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPY280616P01060000", "bid": 288.5, "bid_size": 20.0, "ask": 293.38, "ask_size": 1.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0721, "rho": 0.0, "theo": 290.87, "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": 289.455001831055}, {"option": "SPY280616C01065000", "bid": 6.45, "bid_size": 218.0, "ask": 6.56, "ask_size": 218.0, "iv": 0.1395, "open_interest": 115.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0013, "vega": 1.9589, "theta": -0.0188, "rho": 1.3112, "theo": 6.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.79, "last_trade_time": "2026-08-07T11:02:43", "percent_change": 0.0, "prev_day_close": 6.61999988555908}, {"option": "SPY280616P01065000", "bid": 293.5, "bid_size": 20.0, "ask": 298.38, "ask_size": 1.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0728, "rho": 0.0, "theo": 295.87, "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": 294.449996948242}, {"option": "SPY280616C01070000", "bid": 6.09, "bid_size": 222.0, "ask": 6.21, "ask_size": 222.0, "iv": 0.1393, "open_interest": 196.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0012, "vega": 1.8945, "theta": -0.0182, "rho": 1.2541, "theo": 6.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-17T13:58:31", "percent_change": 0.0, "prev_day_close": 6.25999999046326}, {"option": "SPY280616P01070000", "bid": 298.5, "bid_size": 20.0, "ask": 303.39, "ask_size": 10.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 300.87, "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": 299.455001831055}, {"option": "SPY280616C01075000", "bid": 5.76, "bid_size": 225.0, "ask": 5.87, "ask_size": 225.0, "iv": 0.1392, "open_interest": 11.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0012, "vega": 1.8284, "theta": -0.0175, "rho": 1.1998, "theo": 5.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-10T14:30:02", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "SPY280616P01075000", "bid": 303.5, "bid_size": 20.0, "ask": 308.39, "ask_size": 10.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0742, "rho": 0.0, "theo": 305.87, "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": 304.449996948242}, {"option": "SPY280616C01080000", "bid": 5.44, "bid_size": 230.0, "ask": 5.55, "ask_size": 230.0, "iv": 0.1391, "open_interest": 24.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0012, "vega": 1.7715, "theta": -0.0169, "rho": 1.149, "theo": 5.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-05T09:30:12", "percent_change": 0.0, "prev_day_close": 5.59500002861023}, {"option": "SPY280616P01080000", "bid": 308.5, "bid_size": 20.0, "ask": 313.39, "ask_size": 10.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 310.87, "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": 309.455001831055}, {"option": "SPY280616C01085000", "bid": 5.15, "bid_size": 126.0, "ask": 5.25, "ask_size": 234.0, "iv": 0.139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0011, "vega": 1.7181, "theta": -0.0164, "rho": 1.1029, "theo": 5.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-08-26T15:54:49", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SPY280616P01085000", "bid": 313.5, "bid_size": 20.0, "ask": 318.39, "ask_size": 10.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0756, "rho": 0.0, "theo": 315.87, "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": 314.455001831055}, {"option": "SPY280616C01090000", "bid": 4.87, "bid_size": 128.0, "ask": 4.97, "ask_size": 237.0, "iv": 0.139, "open_interest": 2.0, "volume": 50.0, "delta": 0.0843, "gamma": 0.0011, "vega": 1.6678, "theta": -0.0158, "rho": 1.0634, "theo": 4.9043, "change": 0.185, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T10:02:41", "percent_change": 3.68893, "prev_day_close": 5.01500010490418}, {"option": "SPY280616P01090000", "bid": 318.5, "bid_size": 20.0, "ask": 323.39, "ask_size": 10.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0762, "rho": 0.0, "theo": 320.87, "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": 319.455001831055}, {"option": "SPY280616C01095000", "bid": 4.61, "bid_size": 130.0, "ask": 4.7, "ask_size": 402.0, "iv": 0.139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0011, "vega": 1.617, "theta": -0.0152, "rho": 0.9966, "theo": 4.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-07-06T14:34:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPY280616P01095000", "bid": 323.5, "bid_size": 20.0, "ask": 328.39, "ask_size": 10.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0769, "rho": 0.0, "theo": 325.87, "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": 324.455001831055}, {"option": "SPY280616C01100000", "bid": 4.36, "bid_size": 132.0, "ask": 4.45, "ask_size": 408.0, "iv": 0.1389, "open_interest": 2490.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.001, "vega": 1.5634, "theta": -0.0147, "rho": 0.9525, "theo": 4.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-26T12:23:14", "percent_change": 0.0, "prev_day_close": 4.49500012397766}, {"option": "SPY280616P01100000", "bid": 328.5, "bid_size": 20.0, "ask": 333.39, "ask_size": 10.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 330.87, "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": 329.455001831055}, {"option": "SPY280616C01105000", "bid": 4.12, "bid_size": 412.0, "ask": 4.22, "ask_size": 412.0, "iv": 0.1389, "open_interest": 5.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.001, "vega": 1.5106, "theta": -0.0142, "rho": 0.9107, "theo": 4.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-13T13:38:33", "percent_change": 0.0, "prev_day_close": 4.26500010490418}, {"option": "SPY280616P01105000", "bid": 333.5, "bid_size": 20.0, "ask": 338.39, "ask_size": 10.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0783, "rho": 0.0, "theo": 335.87, "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": 334.455001831055}, {"option": "SPY280616C01110000", "bid": 3.9, "bid_size": 418.0, "ask": 3.99, "ask_size": 135.0, "iv": 0.1389, "open_interest": 248.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.001, "vega": 1.4579, "theta": -0.0137, "rho": 0.8711, "theo": 3.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-04T13:45:00", "percent_change": 0.0, "prev_day_close": 4.03500008583069}, {"option": "SPY280616P01110000", "bid": 338.5, "bid_size": 20.0, "ask": 343.39, "ask_size": 10.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.079, "rho": 0.0, "theo": 340.87, "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": 339.455001831055}, {"option": "SPY280616C01115000", "bid": 3.7, "bid_size": 137.0, "ask": 3.79, "ask_size": 424.0, "iv": 0.139, "open_interest": 4.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0009, "vega": 1.4071, "theta": -0.0132, "rho": 0.8339, "theo": 3.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-06-15T11:32:32", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SPY280616P01115000", "bid": 343.5, "bid_size": 20.0, "ask": 348.39, "ask_size": 10.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0797, "rho": 0.0, "theo": 345.87, "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": 344.455001831055}, {"option": "SPY280616C01120000", "bid": 3.5, "bid_size": 428.0, "ask": 3.59, "ask_size": 428.0, "iv": 0.139, "open_interest": 21.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0009, "vega": 1.3627, "theta": -0.0128, "rho": 0.7999, "theo": 3.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-05T09:49:39", "percent_change": 0.0, "prev_day_close": 3.63499999046326}, {"option": "SPY280616P01120000", "bid": 348.5, "bid_size": 20.0, "ask": 353.39, "ask_size": 10.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 350.87, "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": 349.455001831055}, {"option": "SPY280616C01125000", "bid": 3.32, "bid_size": 141.0, "ask": 3.41, "ask_size": 434.0, "iv": 0.1391, "open_interest": 37.0, "volume": 10.0, "delta": 0.0611, "gamma": 0.0008, "vega": 1.3208, "theta": -0.0123, "rho": 0.7699, "theo": 3.3536, "change": 0.155, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T09:41:12", "percent_change": 4.49927, "prev_day_close": 3.44500005245209}, {"option": "SPY280616P01125000", "bid": 353.5, "bid_size": 20.0, "ask": 358.39, "ask_size": 10.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.081, "rho": 0.0, "theo": 355.87, "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": 354.455001831055}, {"option": "SPY280616C01130000", "bid": 3.14, "bid_size": 438.0, "ask": 3.23, "ask_size": 438.0, "iv": 0.1391, "open_interest": 41.0, "volume": 5.0, "delta": 0.0584, "gamma": 0.0008, "vega": 1.2809, "theta": -0.0119, "rho": 0.7351, "theo": 3.1791, "change": 0.095, "open": 3.37, "high": 3.37, "low": 3.37, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-08-28T09:37:53", "percent_change": 2.90076, "prev_day_close": 3.27499997615814}, {"option": "SPY280616P01130000", "bid": 358.5, "bid_size": 20.0, "ask": 363.39, "ask_size": 10.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0817, "rho": 0.0, "theo": 360.87, "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": 359.455001831055}, {"option": "SPY280616C01135000", "bid": 2.98, "bid_size": 442.0, "ask": 3.07, "ask_size": 442.0, "iv": 0.1392, "open_interest": 106.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0008, "vega": 1.2383, "theta": -0.0115, "rho": 0.693, "theo": 3.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-08-17T15:12:28", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "SPY280616P01135000", "bid": 363.5, "bid_size": 20.0, "ask": 368.39, "ask_size": 10.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0824, "rho": 0.0, "theo": 365.87, "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": 364.455001831055}, {"option": "SPY280616C01140000", "bid": 2.83, "bid_size": 446.0, "ask": 2.92, "ask_size": 446.0, "iv": 0.1393, "open_interest": 47.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0008, "vega": 1.1969, "theta": -0.0111, "rho": 0.6631, "theo": 2.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-08-13T13:35:53", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPY280616P01140000", "bid": 368.5, "bid_size": 20.0, "ask": 373.39, "ask_size": 10.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0831, "rho": 0.0, "theo": 370.87, "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": 369.455001831055}, {"option": "SPY280616C01145000", "bid": 2.69, "bid_size": 147.0, "ask": 2.77, "ask_size": 454.0, "iv": 0.1394, "open_interest": 102.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0007, "vega": 1.1566, "theta": -0.0107, "rho": 0.6349, "theo": 2.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-13T13:35:53", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPY280616P01145000", "bid": 373.5, "bid_size": 20.0, "ask": 378.39, "ask_size": 10.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 375.87, "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": 374.455001831055}, {"option": "SPY280616C01150000", "bid": 2.55, "bid_size": 464.0, "ask": 2.63, "ask_size": 150.0, "iv": 0.1395, "open_interest": 682.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0007, "vega": 1.117, "theta": -0.0104, "rho": 0.6083, "theo": 2.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-08-21T11:21:07", "percent_change": 0.0, "prev_day_close": 2.67000007629395}, {"option": "SPY280616P01150000", "bid": 378.5, "bid_size": 20.0, "ask": 383.39, "ask_size": 10.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0845, "rho": 0.0, "theo": 380.87, "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": 379.455001831055}, {"option": "SPY280616C01155000", "bid": 2.43, "bid_size": 153.0, "ask": 2.51, "ask_size": 472.0, "iv": 0.1397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0007, "vega": 1.0777, "theta": -0.01, "rho": 0.5833, "theo": 2.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.53999996185303}, {"option": "SPY280616P01155000", "bid": 383.5, "bid_size": 20.0, "ask": 388.39, "ask_size": 10.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0852, "rho": 0.0, "theo": 385.87, "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": 384.455001831055}, {"option": "SPY280616C01160000", "bid": 2.31, "bid_size": 482.0, "ask": 2.39, "ask_size": 482.0, "iv": 0.1399, "open_interest": 26.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0007, "vega": 1.0437, "theta": -0.0097, "rho": 0.5603, "theo": 2.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-20T15:59:48", "percent_change": 0.0, "prev_day_close": 2.41500008106232}, {"option": "SPY280616P01160000", "bid": 388.5, "bid_size": 20.0, "ask": 393.39, "ask_size": 10.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0858, "rho": 0.0, "theo": 390.87, "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": 389.455001831055}, {"option": "SPY280616C01170000", "bid": 2.1, "bid_size": 161.0, "ask": 2.16, "ask_size": 161.0, "iv": 0.1403, "open_interest": 106.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0006, "vega": 0.9817, "theta": -0.009, "rho": 0.5222, "theo": 2.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T14:22:42", "percent_change": 0.0, "prev_day_close": 2.19500005245209}, {"option": "SPY280616P01170000", "bid": 398.5, "bid_size": 20.0, "ask": 403.39, "ask_size": 10.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0872, "rho": 0.0, "theo": 400.87, "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": 399.455001831055}, {"option": "SPY280616C01180000", "bid": 1.9, "bid_size": 514.0, "ask": 1.97, "ask_size": 514.0, "iv": 0.1407, "open_interest": 1335.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0006, "vega": 0.9196, "theta": -0.0084, "rho": 0.4689, "theo": 1.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-25T13:52:32", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPY280616P01180000", "bid": 408.5, "bid_size": 20.0, "ask": 413.39, "ask_size": 10.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0886, "rho": 0.0, "theo": 410.87, "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": 409.455001831055}, {"option": "SPY280616C01190000", "bid": 1.73, "bid_size": 528.0, "ask": 1.8, "ask_size": 774.0, "iv": 0.1412, "open_interest": 211.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0005, "vega": 0.8616, "theta": -0.0079, "rho": 0.4323, "theo": 1.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-10T10:43:56", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SPY280616P01190000", "bid": 418.5, "bid_size": 20.0, "ask": 423.39, "ask_size": 10.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.09, "rho": 0.0, "theo": 420.87, "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": 419.455001831055}, {"option": "SPY280616C01200000", "bid": 1.58, "bid_size": 793.0, "ask": 1.64, "ask_size": 542.0, "iv": 0.1416, "open_interest": 942.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0005, "vega": 0.8068, "theta": -0.0074, "rho": 0.3997, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-08-27T12:19:22", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "SPY280616P01200000", "bid": 428.5, "bid_size": 20.0, "ask": 433.39, "ask_size": 10.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0913, "rho": 0.0, "theo": 430.87, "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": 429.455001831055}, {"option": "SPY280616C01210000", "bid": 1.45, "bid_size": 554.0, "ask": 1.5, "ask_size": 554.0, "iv": 0.1422, "open_interest": 6.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0005, "vega": 0.7588, "theta": -0.007, "rho": 0.3719, "theo": 1.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-10T15:49:57", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "SPY280616P01210000", "bid": 438.5, "bid_size": 20.0, "ask": 443.39, "ask_size": 10.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 440.87, "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": 439.455001831055}, {"option": "SPY280616C01220000", "bid": 1.33, "bid_size": 564.0, "ask": 1.38, "ask_size": 564.0, "iv": 0.1428, "open_interest": 376.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0004, "vega": 0.716, "theta": -0.0066, "rho": 0.3404, "theo": 1.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-10T10:21:44", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "SPY280616P01220000", "bid": 448.5, "bid_size": 20.0, "ask": 453.39, "ask_size": 10.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 450.87, "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": 449.455001831055}, {"option": "SPY280616C01230000", "bid": 1.22, "bid_size": 841.0, "ask": 1.27, "ask_size": 574.0, "iv": 0.1435, "open_interest": 5.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0004, "vega": 0.674, "theta": -0.0062, "rho": 0.3155, "theo": 1.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-07T16:14:33", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SPY280616P01230000", "bid": 458.5, "bid_size": 20.0, "ask": 463.39, "ask_size": 10.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 460.87, "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": 459.455001831055}, {"option": "SPY280616C01240000", "bid": 1.13, "bid_size": 584.0, "ask": 1.17, "ask_size": 189.0, "iv": 0.1441, "open_interest": 1001.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0004, "vega": 0.6355, "theta": -0.0058, "rho": 0.2936, "theo": 1.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-17T13:48:27", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SPY280616P01240000", "bid": 468.5, "bid_size": 20.0, "ask": 473.39, "ask_size": 10.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 470.87, "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": 469.455001831055}, {"option": "SPY280616C01250000", "bid": 1.05, "bid_size": 192.0, "ask": 1.09, "ask_size": 868.0, "iv": 0.145, "open_interest": 282.0, "volume": 3.0, "delta": 0.022, "gamma": 0.0004, "vega": 0.5994, "theta": -0.0055, "rho": 0.2739, "theo": 1.074, "change": -0.05, "open": 1.1, "high": 1.1, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T15:46:46", "percent_change": -4.50451, "prev_day_close": 1.11000001430511}, {"option": "SPY280616P01250000", "bid": 478.5, "bid_size": 20.0, "ask": 483.39, "ask_size": 10.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 480.87, "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": 479.455001831055}, {"option": "SPY280616C01260000", "bid": 0.97, "bid_size": 874.0, "ask": 1.01, "ask_size": 596.0, "iv": 0.1457, "open_interest": 1009.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0003, "vega": 0.5653, "theta": -0.0052, "rho": 0.2562, "theo": 0.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "SPY280616P01260000", "bid": 488.5, "bid_size": 20.0, "ask": 493.39, "ask_size": 10.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 490.87, "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": 489.455001831055}, {"option": "SPY280616C01270000", "bid": 0.9, "bid_size": 874.0, "ask": 0.94, "ask_size": 193.0, "iv": 0.1465, "open_interest": 195.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0003, "vega": 0.5365, "theta": -0.005, "rho": 0.2412, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-18T15:54:23", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "SPY280616P01270000", "bid": 498.5, "bid_size": 20.0, "ask": 503.39, "ask_size": 10.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 500.87, "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": 499.455001831055}, {"option": "SPY280616C01280000", "bid": 0.84, "bid_size": 874.0, "ask": 0.88, "ask_size": 193.0, "iv": 0.1473, "open_interest": 286.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0003, "vega": 0.5095, "theta": -0.0047, "rho": 0.2227, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-26T15:46:36", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SPY280616P01280000", "bid": 508.5, "bid_size": 20.0, "ask": 513.39, "ask_size": 10.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 510.87, "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": 509.455001831055}, {"option": "SPY280616C01290000", "bid": 0.79, "bid_size": 596.0, "ask": 0.83, "ask_size": 874.0, "iv": 0.1483, "open_interest": 273.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0003, "vega": 0.4835, "theta": -0.0045, "rho": 0.2088, "theo": 0.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-13T10:08:07", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "SPY280616P01290000", "bid": 518.5, "bid_size": 20.0, "ask": 523.39, "ask_size": 10.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 520.87, "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": 519.454986572266}, {"option": "SPY280616C01300000", "bid": 0.74, "bid_size": 874.0, "ask": 0.78, "ask_size": 596.0, "iv": 0.1492, "open_interest": 903.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0003, "vega": 0.4595, "theta": -0.0043, "rho": 0.1965, "theo": 0.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-10T09:31:35", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "SPY280616P01300000", "bid": 528.5, "bid_size": 20.0, "ask": 533.39, "ask_size": 10.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 530.87, "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": 529.454986572266}, {"option": "SPY280616C01310000", "bid": 0.7, "bid_size": 596.0, "ask": 0.74, "ask_size": 874.0, "iv": 0.1503, "open_interest": 62.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0002, "vega": 0.4372, "theta": -0.0041, "rho": 0.1852, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-29T09:41:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPY280616P01310000", "bid": 538.5, "bid_size": 20.0, "ask": 543.39, "ask_size": 10.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 540.87, "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": 539.454986572266}, {"option": "SPY280616C01320000", "bid": 0.66, "bid_size": 596.0, "ask": 0.7, "ask_size": 874.0, "iv": 0.1513, "open_interest": 3.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0002, "vega": 0.4163, "theta": -0.0039, "rho": 0.1751, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "SPY280616P01320000", "bid": 548.5, "bid_size": 20.0, "ask": 553.39, "ask_size": 10.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 550.87, "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": 549.454986572266}, {"option": "SPY280616C01330000", "bid": 0.62, "bid_size": 874.0, "ask": 0.66, "ask_size": 596.0, "iv": 0.1521, "open_interest": 93.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0002, "vega": 0.3971, "theta": -0.0038, "rho": 0.1661, "theo": 0.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-26T15:48:26", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPY280616P01330000", "bid": 558.5, "bid_size": 20.0, "ask": 563.39, "ask_size": 10.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 560.87, "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": 559.454986572266}, {"option": "SPY280616C01340000", "bid": 0.59, "bid_size": 596.0, "ask": 0.63, "ask_size": 874.0, "iv": 0.1532, "open_interest": 364.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0002, "vega": 0.3801, "theta": -0.0036, "rho": 0.158, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-06T09:52:43", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "SPY280616P01340000", "bid": 568.5, "bid_size": 20.0, "ask": 573.39, "ask_size": 10.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 570.87, "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": 569.454986572266}, {"option": "SPY280616C01350000", "bid": 0.56, "bid_size": 596.0, "ask": 0.6, "ask_size": 874.0, "iv": 0.1543, "open_interest": 161.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0002, "vega": 0.3642, "theta": -0.0035, "rho": 0.1482, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-22T10:07:04", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "SPY280616P01350000", "bid": 578.5, "bid_size": 20.0, "ask": 583.39, "ask_size": 10.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 580.87, "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": 579.454986572266}, {"option": "SPY280616C01360000", "bid": 0.54, "bid_size": 5.0, "ask": 0.57, "ask_size": 874.0, "iv": 0.1554, "open_interest": 1928.0, "volume": 4.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.349, "theta": -0.0033, "rho": 0.1407, "theo": 0.5438, "change": 0.045, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T11:02:57", "percent_change": 7.82609, "prev_day_close": 0.574999988079071}, {"option": "SPY280616P01360000", "bid": 588.5, "bid_size": 20.0, "ask": 593.39, "ask_size": 10.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 590.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 668.0, "last_trade_time": "2026-01-29T15:11:22", "percent_change": 0.0, "prev_day_close": 589.454986572266}, {"option": "SPY280616C01370000", "bid": 0.5, "bid_size": 874.0, "ask": 0.54, "ask_size": 596.0, "iv": 0.1561, "open_interest": 30.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0002, "vega": 0.3347, "theta": -0.0032, "rho": 0.1338, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T11:55:39", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "SPY280616P01370000", "bid": 598.5, "bid_size": 20.0, "ask": 603.39, "ask_size": 10.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 600.87, "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": 599.454986572266}, {"option": "SPY280616C01380000", "bid": 0.48, "bid_size": 596.0, "ask": 0.52, "ask_size": 874.0, "iv": 0.1573, "open_interest": 0.0, "volume": 5.0, "delta": 0.0103, "gamma": 0.0002, "vega": 0.3216, "theta": -0.0031, "rho": 0.1277, "theo": 0.4944, "change": 0.005, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T12:10:44", "percent_change": 0.95238, "prev_day_close": 0.525000005960464}, {"option": "SPY280616P01380000", "bid": 608.5, "bid_size": 20.0, "ask": 613.39, "ask_size": 10.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 610.87, "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": 609.454986572266}, {"option": "SPY280616C01390000", "bid": 0.46, "bid_size": 193.0, "ask": 0.49, "ask_size": 178.0, "iv": 0.1583, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0002, "vega": 0.3086, "theta": -0.003, "rho": 0.1218, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-07-31T12:05:43", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SPY280616P01390000", "bid": 618.5, "bid_size": 20.0, "ask": 623.39, "ask_size": 10.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 620.87, "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": 619.454986572266}, {"option": "SPY280616C01400000", "bid": 0.43, "bid_size": 874.0, "ask": 0.47, "ask_size": 193.0, "iv": 0.1591, "open_interest": 185.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.2972, "theta": -0.0029, "rho": 0.1166, "theo": 0.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T12:11:44", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "SPY280616P01400000", "bid": 628.5, "bid_size": 20.0, "ask": 633.39, "ask_size": 10.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 630.87, "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": 629.454986572266}, {"option": "SPY280616C01410000", "bid": 0.41, "bid_size": 874.0, "ask": 0.45, "ask_size": 193.0, "iv": 0.1601, "open_interest": 1.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0001, "vega": 0.2861, "theta": -0.0028, "rho": 0.1117, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-07T10:33:45", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "SPY280616P01410000", "bid": 638.5, "bid_size": 20.0, "ask": 643.39, "ask_size": 10.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 640.87, "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": 639.454986572266}, {"option": "SPY280616C01420000", "bid": 0.4, "bid_size": 193.0, "ask": 0.44, "ask_size": 874.0, "iv": 0.1615, "open_interest": 2.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0001, "vega": 0.2759, "theta": -0.0027, "rho": 0.1074, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-07-10T12:38:53", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "SPY280616P01420000", "bid": 648.5, "bid_size": 20.0, "ask": 653.39, "ask_size": 10.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 650.87, "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": 649.454986572266}, {"option": "SPY280616C01430000", "bid": 0.38, "bid_size": 596.0, "ask": 0.42, "ask_size": 874.0, "iv": 0.1624, "open_interest": 1.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0001, "vega": 0.2666, "theta": -0.0026, "rho": 0.1033, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-31T15:10:25", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "SPY280616P01430000", "bid": 658.5, "bid_size": 20.0, "ask": 663.39, "ask_size": 10.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 660.87, "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": 659.454986572266}, {"option": "SPY280616C01440000", "bid": 0.36, "bid_size": 874.0, "ask": 0.4, "ask_size": 596.0, "iv": 0.1633, "open_interest": 848.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0001, "vega": 0.2579, "theta": -0.0026, "rho": 0.0995, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-20T11:41:31", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "SPY280616P01440000", "bid": 668.5, "bid_size": 20.0, "ask": 673.39, "ask_size": 10.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 670.87, "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": 669.454986572266}, {"option": "SPY280616C01450000", "bid": 0.35, "bid_size": 193.0, "ask": 0.39, "ask_size": 874.0, "iv": 0.1645, "open_interest": 19.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0001, "vega": 0.2497, "theta": -0.0025, "rho": 0.0948, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-17T15:24:10", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "SPY280616P01450000", "bid": 678.5, "bid_size": 20.0, "ask": 683.39, "ask_size": 10.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 680.87, "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": 679.454986572266}, {"option": "SPY280616C01460000", "bid": 0.33, "bid_size": 874.0, "ask": 0.37, "ask_size": 602.0, "iv": 0.1652, "open_interest": 13.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.2417, "theta": -0.0024, "rho": 0.0911, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-20T11:41:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPY280616P01460000", "bid": 688.5, "bid_size": 20.0, "ask": 693.39, "ask_size": 10.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 690.87, "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": 689.454986572266}, {"option": "SPY280616C01470000", "bid": 0.32, "bid_size": 596.0, "ask": 0.36, "ask_size": 874.0, "iv": 0.1664, "open_interest": 471.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0001, "vega": 0.2342, "theta": -0.0024, "rho": 0.0878, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-25T14:34:06", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "SPY280616P01470000", "bid": 698.5, "bid_size": 20.0, "ask": 703.39, "ask_size": 10.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 700.87, "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": 699.454986572266}, {"option": "SPY280616C01480000", "bid": 0.3, "bid_size": 874.0, "ask": 0.34, "ask_size": 193.0, "iv": 0.167, "open_interest": 552.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.2268, "theta": -0.0023, "rho": 0.0846, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-27T15:13:09", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "SPY280616P01480000", "bid": 708.5, "bid_size": 20.0, "ask": 713.39, "ask_size": 10.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 710.87, "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": 709.454986572266}, {"option": "SPY281215C00050000", "bid": 717.0, "bid_size": 10.0, "ask": 721.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0439, "theo": 719.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 718.25, "last_trade_time": "2026-08-18T13:35:45", "percent_change": 0.0, "prev_day_close": 720.75}, {"option": "SPY281215P00050000", "bid": 0.06, "bid_size": 4.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.6361, "open_interest": 6574.0, "volume": 504.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0141, "theta": -0.0005, "rho": -0.007, "theo": 0.075, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:41:00", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "SPY281215C00060000", "bid": 707.0, "bid_size": 17.0, "ask": 711.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0574, "theo": 709.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 689.74, "last_trade_time": "2026-06-17T13:33:45", "percent_change": 0.0, "prev_day_close": 710.75}, {"option": "SPY281215P00060000", "bid": 0.09, "bid_size": 57.0, "ask": 0.12, "ask_size": 282.0, "iv": 0.6114, "open_interest": 92.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0197, "theta": -0.0006, "rho": -0.01, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T15:54:59", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPY281215C00070000", "bid": 697.0, "bid_size": 20.0, "ask": 701.78, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.1575, "theo": 699.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 619.49, "last_trade_time": "2026-03-04T14:56:40", "percent_change": 0.0, "prev_day_close": 700.75}, {"option": "SPY281215P00070000", "bid": 0.12, "bid_size": 282.0, "ask": 0.16, "ask_size": 282.0, "iv": 0.5901, "open_interest": 20.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0261, "theta": -0.0008, "rho": -0.0135, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T14:09:10", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "SPY281215C00080000", "bid": 687.0, "bid_size": 20.0, "ask": 691.84, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.2047, "theo": 689.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 690.75}, {"option": "SPY281215P00080000", "bid": 0.17, "bid_size": 282.0, "ask": 0.2, "ask_size": 192.0, "iv": 0.5729, "open_interest": 18.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0342, "theta": -0.0011, "rho": -0.018, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "SPY281215C00090000", "bid": 677.0, "bid_size": 20.0, "ask": 681.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0078, "theta": 0.0, "rho": 0.4044, "theo": 679.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.88, "last_trade_time": "2026-04-08T10:05:47", "percent_change": 0.0, "prev_day_close": 680.75}, {"option": "SPY281215P00090000", "bid": 0.23, "bid_size": 62.0, "ask": 0.26, "ask_size": 282.0, "iv": 0.5593, "open_interest": 58.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0442, "theta": -0.0013, "rho": -0.0239, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T13:16:20", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SPY281215C00100000", "bid": 667.0, "bid_size": 20.0, "ask": 671.96, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.5795, "theo": 670.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 668.58, "last_trade_time": "2026-08-18T13:35:45", "percent_change": 0.0, "prev_day_close": 670.75}, {"option": "SPY281215P00100000", "bid": 0.29, "bid_size": 282.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.5439, "open_interest": 997.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0539, "theta": -0.0016, "rho": -0.0296, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-27T09:30:05", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "SPY281215C00110000", "bid": 657.0, "bid_size": 20.0, "ask": 661.99, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0178, "theta": 0.0, "rho": 0.8316, "theo": 660.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 662.54, "last_trade_time": "2026-08-04T13:53:28", "percent_change": 0.0, "prev_day_close": 660.760009765625}, {"option": "SPY281215P00110000", "bid": 0.37, "bid_size": 282.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.5336, "open_interest": 56.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0677, "theta": -0.002, "rho": -0.038, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "SPY281215C00120000", "bid": 647.0, "bid_size": 20.0, "ask": 651.86, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.04, "theta": 0.0, "rho": 1.2316, "theo": 650.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 652.72, "last_trade_time": "2026-08-04T13:53:28", "percent_change": 0.0, "prev_day_close": 650.75}, {"option": "SPY281215P00120000", "bid": 0.46, "bid_size": 282.0, "ask": 0.5, "ask_size": 282.0, "iv": 0.5236, "open_interest": 135.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0824, "theta": -0.0024, "rho": -0.0473, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-26T13:15:03", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SPY281215C00130000", "bid": 637.0, "bid_size": 20.0, "ask": 641.77, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0724, "theta": 0.0, "rho": 1.8342, "theo": 641.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 641.94, "last_trade_time": "2026-08-05T12:17:13", "percent_change": 0.0, "prev_day_close": 640.885009765625}, {"option": "SPY281215P00130000", "bid": 0.56, "bid_size": 282.0, "ask": 0.59, "ask_size": 57.0, "iv": 0.5128, "open_interest": 523.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0976, "theta": -0.0027, "rho": -0.0568, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T10:00:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPY281215C00140000", "bid": 628.0, "bid_size": 20.0, "ask": 632.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0982, "theta": 0.0, "rho": 2.3497, "theo": 632.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 634.5, "last_trade_time": "2026-08-10T14:28:23", "percent_change": 0.0, "prev_day_close": 631.75}, {"option": "SPY281215P00140000", "bid": 0.67, "bid_size": 284.0, "ask": 0.7, "ask_size": 62.0, "iv": 0.5031, "open_interest": 23.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.115, "theta": -0.0032, "rho": -0.0679, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "SPY281215C00150000", "bid": 619.0, "bid_size": 20.0, "ask": 623.99, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.13, "theta": 0.0, "rho": 3.1277, "theo": 623.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 621.95, "last_trade_time": "2026-08-06T11:28:18", "percent_change": 0.0, "prev_day_close": 622.75}, {"option": "SPY281215P00150000", "bid": 0.79, "bid_size": 192.0, "ask": 0.82, "ask_size": 192.0, "iv": 0.4938, "open_interest": 77.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.1331, "theta": -0.0036, "rho": -0.0801, "theo": 0.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-24T14:54:16", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "SPY281215C00160000", "bid": 610.5, "bid_size": 1.0, "ask": 615.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1498, "theta": 0.0, "rho": 3.3915, "theo": 614.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 600.99, "last_trade_time": "2026-05-28T14:02:58", "percent_change": 0.0, "prev_day_close": 613.755004882812}, {"option": "SPY281215P00160000", "bid": 0.91, "bid_size": 284.0, "ask": 0.95, "ask_size": 284.0, "iv": 0.4845, "open_interest": 10.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.152, "theta": -0.004, "rho": -0.0928, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-24T13:55:09", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPY281215C00170000", "bid": 601.5, "bid_size": 20.0, "ask": 606.32, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1699, "theta": 0.0, "rho": 3.5835, "theo": 605.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 582.29, "last_trade_time": "2026-05-22T12:36:51", "percent_change": 0.0, "prev_day_close": 605.25}, {"option": "SPY281215P00170000", "bid": 1.05, "bid_size": 62.0, "ask": 1.08, "ask_size": 282.0, "iv": 0.4755, "open_interest": 9.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.1727, "theta": -0.0045, "rho": -0.1068, "theo": 1.065, "change": 0.015, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-28T10:12:20", "percent_change": 1.40845, "prev_day_close": 1.06499999761581}, {"option": "SPY281215C00180000", "bid": 592.5, "bid_size": 20.0, "ask": 597.49, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1909, "theta": 0.0, "rho": 3.7746, "theo": 596.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 594.5, "last_trade_time": "2026-08-06T13:16:31", "percent_change": 0.0, "prev_day_close": 596.25}, {"option": "SPY281215P00180000", "bid": 1.19, "bid_size": 63.0, "ask": 1.22, "ask_size": 286.0, "iv": 0.4667, "open_interest": 115.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0, "vega": 0.1945, "theta": -0.005, "rho": -0.1213, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-20T13:46:09", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "SPY281215C00190000", "bid": 584.0, "bid_size": 1.0, "ask": 588.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.2127, "theta": 0.0, "rho": 3.9649, "theo": 587.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.5, "last_trade_time": "2026-08-06T13:16:31", "percent_change": 0.0, "prev_day_close": 587.25}, {"option": "SPY281215P00190000", "bid": 1.33, "bid_size": 291.0, "ask": 1.37, "ask_size": 291.0, "iv": 0.4579, "open_interest": 286.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.2163, "theta": -0.0054, "rho": -0.1368, "theo": 1.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-06-30T10:03:04", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "SPY281215C00200000", "bid": 575.0, "bid_size": 20.0, "ask": 579.86, "ask_size": 2.0, "iv": 0.0, "open_interest": 96.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.2356, "theta": 0.0, "rho": 4.154, "theo": 578.9464, "change": 3.25, "open": 582.0, "high": 582.0, "low": 582.0, "tick": "up", "last_trade_price": 582.0, "last_trade_time": "2026-08-28T10:50:21", "percent_change": 0.561555, "prev_day_close": 578.75}, {"option": "SPY281215P00200000", "bid": 1.49, "bid_size": 298.0, "ask": 1.52, "ask_size": 65.0, "iv": 0.4495, "open_interest": 2906.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0, "vega": 0.2395, "theta": -0.0059, "rho": -0.1535, "theo": 1.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-21T13:30:05", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "SPY281215C00210000", "bid": 566.05, "bid_size": 2.0, "ask": 571.0, "ask_size": 20.0, "iv": 0.2824, "open_interest": 7.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.2597, "theta": 0.0, "rho": 4.342, "theo": 570.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.88, "last_trade_time": "2026-07-14T14:57:33", "percent_change": 0.0, "prev_day_close": 569.75}, {"option": "SPY281215P00210000", "bid": 1.65, "bid_size": 303.0, "ask": 1.69, "ask_size": 301.0, "iv": 0.4414, "open_interest": 136.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0, "vega": 0.2642, "theta": -0.0064, "rho": -0.1703, "theo": 1.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-20T13:49:25", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "SPY281215C00220000", "bid": 557.5, "bid_size": 20.0, "ask": 562.26, "ask_size": 2.0, "iv": 0.3496, "open_interest": 19.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.2852, "theta": 0.0, "rho": 4.5288, "theo": 561.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 517.5, "last_trade_time": "2026-06-10T16:05:32", "percent_change": 0.0, "prev_day_close": 560.75}, {"option": "SPY281215P00220000", "bid": 1.83, "bid_size": 210.0, "ask": 1.86, "ask_size": 68.0, "iv": 0.4336, "open_interest": 35.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0, "vega": 0.2906, "theta": -0.0069, "rho": -0.1894, "theo": 1.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-05T12:20:33", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "SPY281215C00230000", "bid": 548.5, "bid_size": 20.0, "ask": 553.47, "ask_size": 2.0, "iv": 0.3459, "open_interest": 18.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.3122, "theta": 0.0, "rho": 4.7142, "theo": 552.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 556.0, "last_trade_time": "2026-08-11T10:29:03", "percent_change": 0.0, "prev_day_close": 552.25}, {"option": "SPY281215P00230000", "bid": 2.01, "bid_size": 315.0, "ask": 2.05, "ask_size": 313.0, "iv": 0.4261, "open_interest": 164.0, "volume": 1.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.3188, "theta": -0.0074, "rho": -0.2094, "theo": 2.03, "change": -0.015, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-28T11:14:50", "percent_change": -0.74074, "prev_day_close": 2.02499997615814}, {"option": "SPY281215C00240000", "bid": 540.0, "bid_size": 10.0, "ask": 544.5, "ask_size": 1.0, "iv": 0.3532, "open_interest": 6.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.34, "theta": 0.0, "rho": 4.8985, "theo": 543.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 500.0, "last_trade_time": "2026-06-10T16:09:08", "percent_change": 0.0, "prev_day_close": 543.25}, {"option": "SPY281215P00240000", "bid": 2.2, "bid_size": 321.0, "ask": 2.24, "ask_size": 319.0, "iv": 0.4185, "open_interest": 75.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.3466, "theta": -0.008, "rho": -0.2311, "theo": 2.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-20T11:25:34", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "SPY281215C00250000", "bid": 531.0, "bid_size": 20.0, "ask": 535.93, "ask_size": 2.0, "iv": 0.3532, "open_interest": 24.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.369, "theta": 0.0, "rho": 5.0815, "theo": 534.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.0, "last_trade_time": "2026-08-11T10:31:09", "percent_change": 0.0, "prev_day_close": 534.545013427734}, {"option": "SPY281215P00250000", "bid": 2.4, "bid_size": 327.0, "ask": 2.44, "ask_size": 222.0, "iv": 0.4113, "open_interest": 617.0, "volume": 7.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.3761, "theta": -0.0085, "rho": -0.2521, "theo": 2.42, "change": 0.0, "open": 2.43, "high": 2.43, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-28T14:15:19", "percent_change": -3.15264e-06, "prev_day_close": 2.42000007629395}, {"option": "SPY281215C00260000", "bid": 522.5, "bid_size": 10.0, "ask": 527.0, "ask_size": 1.0, "iv": 0.3547, "open_interest": 14.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.3998, "theta": 0.0, "rho": 5.2624, "theo": 526.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 483.0, "last_trade_time": "2026-06-10T16:04:41", "percent_change": 0.0, "prev_day_close": 525.75}, {"option": "SPY281215P00260000", "bid": 2.62, "bid_size": 74.0, "ask": 2.66, "ask_size": 332.0, "iv": 0.4043, "open_interest": 47.0, "volume": 2.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.407, "theta": -0.0091, "rho": -0.2758, "theo": 2.635, "change": 0.015, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-28T10:13:28", "percent_change": 0.56926, "prev_day_close": 2.63499999046326}, {"option": "SPY281215C00270000", "bid": 513.5, "bid_size": 20.0, "ask": 518.43, "ask_size": 2.0, "iv": 0.3515, "open_interest": 10.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.431, "theta": 0.0, "rho": 5.443, "theo": 517.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 520.0, "last_trade_time": "2026-08-11T10:30:52", "percent_change": 0.0, "prev_day_close": 517.019989013672}, {"option": "SPY281215P00270000", "bid": 2.84, "bid_size": 232.0, "ask": 2.88, "ask_size": 339.0, "iv": 0.3975, "open_interest": 23.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.4403, "theta": -0.0096, "rho": -0.3012, "theo": 2.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-03T10:22:01", "percent_change": 0.0, "prev_day_close": 2.8549998998642}, {"option": "SPY281215C00280000", "bid": 505.0, "bid_size": 20.0, "ask": 509.7, "ask_size": 2.0, "iv": 0.3534, "open_interest": 3.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.4637, "theta": 0.0, "rho": 5.6222, "theo": 508.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 512.0, "last_trade_time": "2026-08-11T10:36:27", "percent_change": 0.0, "prev_day_close": 508.25}, {"option": "SPY281215P00280000", "bid": 3.07, "bid_size": 349.0, "ask": 3.11, "ask_size": 77.0, "iv": 0.3907, "open_interest": 48.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.4743, "theta": -0.0102, "rho": -0.3261, "theo": 3.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-17T16:14:05", "percent_change": 0.0, "prev_day_close": 3.08999991416931}, {"option": "SPY281215C00290000", "bid": 496.0, "bid_size": 20.0, "ask": 500.97, "ask_size": 2.0, "iv": 0.3461, "open_interest": 5.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.4988, "theta": 0.0, "rho": 5.7989, "theo": 500.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 503.33, "last_trade_time": "2026-08-11T10:32:46", "percent_change": 0.0, "prev_day_close": 499.524993896484}, {"option": "SPY281215P00290000", "bid": 3.32, "bid_size": 242.0, "ask": 3.36, "ask_size": 78.0, "iv": 0.3843, "open_interest": 419.0, "volume": 8.0, "delta": -0.0176, "gamma": 0.0001, "vega": 0.5108, "theta": -0.0108, "rho": -0.3544, "theo": 3.34, "change": 0.01, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-28T09:46:55", "percent_change": 0.299404, "prev_day_close": 3.33999991416931}, {"option": "SPY281215C00300000", "bid": 487.5, "bid_size": 20.0, "ask": 492.26, "ask_size": 2.0, "iv": 0.3461, "open_interest": 59.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.5351, "theta": 0.0, "rho": 5.9739, "theo": 491.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.74, "last_trade_time": "2026-08-24T11:01:27", "percent_change": 0.0, "prev_day_close": 490.75}, {"option": "SPY281215P00300000", "bid": 3.58, "bid_size": 248.0, "ask": 3.62, "ask_size": 80.0, "iv": 0.3779, "open_interest": 1421.0, "volume": 3.0, "delta": -0.0192, "gamma": 0.0001, "vega": 0.5476, "theta": -0.0114, "rho": -0.3845, "theo": 3.5999, "change": 0.0, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T13:02:08", "percent_change": 2.6491e-06, "prev_day_close": 3.59999990463257}, {"option": "SPY281215C00310000", "bid": 478.57, "bid_size": 1.0, "ask": 483.5, "ask_size": 20.0, "iv": 0.339, "open_interest": 19.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0001, "vega": 0.5729, "theta": 0.0, "rho": 6.1469, "theo": 482.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 448.5, "last_trade_time": "2026-06-11T13:30:11", "percent_change": 0.0, "prev_day_close": 482.044998168945}, {"option": "SPY281215P00310000", "bid": 3.85, "bid_size": 254.0, "ask": 3.9, "ask_size": 372.0, "iv": 0.3718, "open_interest": 563.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0001, "vega": 0.5858, "theta": -0.012, "rho": -0.4149, "theo": 3.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-07-08T11:46:40", "percent_change": 0.0, "prev_day_close": 3.87000000476837}, {"option": "SPY281215C00320000", "bid": 470.0, "bid_size": 20.0, "ask": 474.88, "ask_size": 2.0, "iv": 0.3376, "open_interest": 121.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0001, "vega": 0.6119, "theta": 0.0, "rho": 6.3182, "theo": 473.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.0, "last_trade_time": "2026-06-26T10:00:27", "percent_change": 0.0, "prev_day_close": 473.25}, {"option": "SPY281215P00320000", "bid": 4.14, "bid_size": 81.0, "ask": 4.19, "ask_size": 371.0, "iv": 0.3657, "open_interest": 228.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0001, "vega": 0.6255, "theta": -0.0127, "rho": -0.447, "theo": 4.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-08-27T09:30:07", "percent_change": 0.0, "prev_day_close": 4.15999984741211}, {"option": "SPY281215C00325000", "bid": 465.54, "bid_size": 2.0, "ask": 470.5, "ask_size": 20.0, "iv": 0.334, "open_interest": 11.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0001, "vega": 0.6312, "theta": 0.0, "rho": 6.404, "theo": 469.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.0, "last_trade_time": "2026-06-17T15:50:04", "percent_change": 0.0, "prev_day_close": 469.020004272461}, {"option": "SPY281215P00325000", "bid": 4.28, "bid_size": 371.0, "ask": 4.33, "ask_size": 81.0, "iv": 0.3627, "open_interest": 66.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0001, "vega": 0.6464, "theta": -0.013, "rho": -0.4626, "theo": 4.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-17T12:45:16", "percent_change": 0.0, "prev_day_close": 4.30999994277954}, {"option": "SPY281215C00330000", "bid": 461.5, "bid_size": 20.0, "ask": 466.21, "ask_size": 2.0, "iv": 0.3357, "open_interest": 26.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.6517, "theta": 0.0, "rho": 6.4886, "theo": 465.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 447.0, "last_trade_time": "2026-07-10T10:33:41", "percent_change": 0.0, "prev_day_close": 464.75}, {"option": "SPY281215P00330000", "bid": 4.43, "bid_size": 371.0, "ask": 4.49, "ask_size": 252.0, "iv": 0.3598, "open_interest": 123.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0001, "vega": 0.6678, "theta": -0.0133, "rho": -0.4815, "theo": 4.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-08-24T15:46:24", "percent_change": 0.0, "prev_day_close": 4.46499991416931}, {"option": "SPY281215C00335000", "bid": 457.0, "bid_size": 20.0, "ask": 461.87, "ask_size": 1.0, "iv": 0.332, "open_interest": 9.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0001, "vega": 0.6724, "theta": 0.0, "rho": 6.5729, "theo": 460.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.5, "last_trade_time": "2026-06-08T11:32:07", "percent_change": 0.0, "prev_day_close": 460.25}, {"option": "SPY281215P00335000", "bid": 4.59, "bid_size": 252.0, "ask": 4.64, "ask_size": 81.0, "iv": 0.3569, "open_interest": 29.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0001, "vega": 0.6898, "theta": -0.0136, "rho": -0.4992, "theo": 4.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-08-04T15:46:22", "percent_change": 0.0, "prev_day_close": 4.61999988555908}, {"option": "SPY281215C00340000", "bid": 452.55, "bid_size": 2.0, "ask": 457.5, "ask_size": 20.0, "iv": 0.3285, "open_interest": 22.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0001, "vega": 0.6937, "theta": 0.0, "rho": 6.6567, "theo": 456.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.81, "last_trade_time": "2026-03-11T11:35:36", "percent_change": 0.0, "prev_day_close": 456.009994506836}, {"option": "SPY281215P00340000", "bid": 4.75, "bid_size": 81.0, "ask": 4.8, "ask_size": 81.0, "iv": 0.354, "open_interest": 63.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0001, "vega": 0.7119, "theta": -0.014, "rho": -0.517, "theo": 4.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-08-20T15:55:40", "percent_change": 0.0, "prev_day_close": 4.78000020980835}, {"option": "SPY281215C00345000", "bid": 448.5, "bid_size": 20.0, "ask": 453.22, "ask_size": 2.0, "iv": 0.3295, "open_interest": 3.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0001, "vega": 0.7155, "theta": 0.0, "rho": 6.7397, "theo": 452.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 434.36, "last_trade_time": "2026-06-05T10:42:00", "percent_change": 0.0, "prev_day_close": 451.75}, {"option": "SPY281215P00345000", "bid": 4.91, "bid_size": 252.0, "ask": 4.97, "ask_size": 252.0, "iv": 0.3512, "open_interest": 66.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0002, "vega": 0.7354, "theta": -0.0143, "rho": -0.538, "theo": 4.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-27T14:39:23", "percent_change": 0.0, "prev_day_close": 4.9449999332428}, {"option": "SPY281215C00350000", "bid": 444.0, "bid_size": 20.0, "ask": 448.9, "ask_size": 1.0, "iv": 0.3259, "open_interest": 66.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.7379, "theta": 0.0, "rho": 6.8221, "theo": 447.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.62, "last_trade_time": "2026-08-26T12:48:11", "percent_change": 0.0, "prev_day_close": 447.25}, {"option": "SPY281215P00350000", "bid": 5.08, "bid_size": 81.0, "ask": 5.14, "ask_size": 252.0, "iv": 0.3484, "open_interest": 277.0, "volume": 19.0, "delta": -0.0283, "gamma": 0.0002, "vega": 0.7591, "theta": -0.0146, "rho": -0.5565, "theo": 5.1099, "change": -0.005, "open": 5.03, "high": 5.11, "low": 5.03, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-08-28T16:05:46", "percent_change": -0.0977519, "prev_day_close": 5.11500000953674}, {"option": "SPY281215C00355000", "bid": 439.59, "bid_size": 2.0, "ask": 444.5, "ask_size": 20.0, "iv": 0.3259, "open_interest": 10.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0002, "vega": 0.7605, "theta": 0.0, "rho": 6.9041, "theo": 443.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 445.66, "last_trade_time": "2026-08-11T11:18:52", "percent_change": 0.0, "prev_day_close": 443.009994506836}, {"option": "SPY281215P00355000", "bid": 5.25, "bid_size": 252.0, "ask": 5.31, "ask_size": 81.0, "iv": 0.3456, "open_interest": 22.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0002, "vega": 0.7823, "theta": -0.015, "rho": -0.5741, "theo": 5.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 5.28500008583069}, {"option": "SPY281215C00360000", "bid": 435.5, "bid_size": 20.0, "ask": 440.28, "ask_size": 2.0, "iv": 0.3231, "open_interest": 7.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.7836, "theta": 0.0, "rho": 6.9855, "theo": 439.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.78, "last_trade_time": "2026-08-19T14:36:22", "percent_change": 0.0, "prev_day_close": 438.75}, {"option": "SPY281215P00360000", "bid": 5.42, "bid_size": 369.0, "ask": 5.49, "ask_size": 252.0, "iv": 0.3429, "open_interest": 39.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0002, "vega": 0.8056, "theta": -0.0153, "rho": -0.597, "theo": 5.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-08-12T13:56:54", "percent_change": 0.0, "prev_day_close": 5.46499991416931}, {"option": "SPY281215C00365000", "bid": 431.0, "bid_size": 20.0, "ask": 435.97, "ask_size": 1.0, "iv": 0.3196, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0002, "vega": 0.8075, "theta": 0.0, "rho": 7.0657, "theo": 434.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.12, "last_trade_time": "2026-05-04T09:45:58", "percent_change": 0.0, "prev_day_close": 434.25}, {"option": "SPY281215P00365000", "bid": 5.61, "bid_size": 81.0, "ask": 5.67, "ask_size": 81.0, "iv": 0.3402, "open_interest": 22.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0002, "vega": 0.8296, "theta": -0.0157, "rho": -0.6169, "theo": 5.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-08-27T11:01:51", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SPY281215C00370000", "bid": 427.0, "bid_size": 20.0, "ask": 431.67, "ask_size": 2.0, "iv": 0.3199, "open_interest": 8.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0002, "vega": 0.8314, "theta": 0.0, "rho": 7.1456, "theo": 430.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.76, "last_trade_time": "2026-08-24T09:54:19", "percent_change": 0.0, "prev_day_close": 430.039993286133}, {"option": "SPY281215P00370000", "bid": 5.79, "bid_size": 250.0, "ask": 5.86, "ask_size": 81.0, "iv": 0.3375, "open_interest": 110.0, "volume": 1.0, "delta": -0.0327, "gamma": 0.0002, "vega": 0.8542, "theta": -0.016, "rho": -0.637, "theo": 5.8249, "change": -0.06, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-08-28T10:43:39", "percent_change": -1.0274, "prev_day_close": 5.83999991416931}, {"option": "SPY281215C00375000", "bid": 422.5, "bid_size": 20.0, "ask": 427.38, "ask_size": 2.0, "iv": 0.3165, "open_interest": 15.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.8561, "theta": 0.0, "rho": 7.2245, "theo": 426.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.0, "last_trade_time": "2026-08-18T09:43:49", "percent_change": 0.0, "prev_day_close": 425.75}, {"option": "SPY281215P00375000", "bid": 5.98, "bid_size": 250.0, "ask": 6.06, "ask_size": 250.0, "iv": 0.3349, "open_interest": 78.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0002, "vega": 0.8793, "theta": -0.0164, "rho": -0.6606, "theo": 6.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-07-28T15:56:58", "percent_change": 0.0, "prev_day_close": 6.03500008583069}, {"option": "SPY281215C00380000", "bid": 418.09, "bid_size": 2.0, "ask": 423.0, "ask_size": 20.0, "iv": 0.3131, "open_interest": 18.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0002, "vega": 0.8811, "theta": 0.0, "rho": 7.3028, "theo": 422.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.9, "last_trade_time": "2026-08-25T10:40:20", "percent_change": 0.0, "prev_day_close": 421.479995727539}, {"option": "SPY281215P00380000", "bid": 6.18, "bid_size": 250.0, "ask": 6.26, "ask_size": 250.0, "iv": 0.3322, "open_interest": 211.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0002, "vega": 0.9044, "theta": -0.0167, "rho": -0.6823, "theo": 6.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.42, "last_trade_time": "2026-08-21T13:43:10", "percent_change": 0.0, "prev_day_close": 6.23000001907349}, {"option": "SPY281215C00385000", "bid": 414.0, "bid_size": 20.0, "ask": 418.8, "ask_size": 2.0, "iv": 0.313, "open_interest": 6.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0002, "vega": 0.9062, "theta": 0.0, "rho": 7.381, "theo": 417.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.57, "last_trade_time": "2026-05-12T11:12:16", "percent_change": 0.0, "prev_day_close": 417.25}, {"option": "SPY281215P00385000", "bid": 6.38, "bid_size": 250.0, "ask": 6.46, "ask_size": 81.0, "iv": 0.3297, "open_interest": 43.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0002, "vega": 0.9313, "theta": -0.0171, "rho": -0.7038, "theo": 6.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.67, "last_trade_time": "2026-08-21T15:36:18", "percent_change": 0.0, "prev_day_close": 6.43999981880188}, {"option": "SPY281215C00390000", "bid": 409.52, "bid_size": 2.0, "ask": 414.5, "ask_size": 20.0, "iv": 0.3097, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0002, "vega": 0.932, "theta": 0.0, "rho": 7.4582, "theo": 413.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.84, "last_trade_time": "2026-02-09T11:24:20", "percent_change": 0.0, "prev_day_close": 412.945007324219}, {"option": "SPY281215P00390000", "bid": 6.59, "bid_size": 250.0, "ask": 6.67, "ask_size": 81.0, "iv": 0.3272, "open_interest": 67.0, "volume": 2.0, "delta": -0.0377, "gamma": 0.0002, "vega": 0.9584, "theta": -0.0175, "rho": -0.7271, "theo": 6.6299, "change": -0.13, "open": 6.52, "high": 6.52, "low": 6.52, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-08-28T11:06:10", "percent_change": -1.95489, "prev_day_close": 6.64999985694885}, {"option": "SPY281215C00395000", "bid": 405.5, "bid_size": 11.0, "ask": 410.25, "ask_size": 2.0, "iv": 0.3095, "open_interest": 2.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0002, "vega": 0.9586, "theta": 0.0, "rho": 7.5344, "theo": 409.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.89, "last_trade_time": "2026-05-04T09:44:40", "percent_change": 0.0, "prev_day_close": 408.554992675781}, {"option": "SPY281215P00395000", "bid": 6.81, "bid_size": 250.0, "ask": 6.89, "ask_size": 81.0, "iv": 0.3247, "open_interest": 18.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0002, "vega": 0.9872, "theta": -0.0178, "rho": -0.755, "theo": 6.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-10T09:31:59", "percent_change": 0.0, "prev_day_close": 6.87000012397766}, {"option": "SPY281215C00400000", "bid": 401.0, "bid_size": 20.0, "ask": 405.98, "ask_size": 2.0, "iv": 0.3062, "open_interest": 100.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0002, "vega": 0.9856, "theta": 0.0, "rho": 7.61, "theo": 404.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.34, "last_trade_time": "2026-08-25T12:07:07", "percent_change": 0.0, "prev_day_close": 404.25}, {"option": "SPY281215P00400000", "bid": 7.03, "bid_size": 250.0, "ask": 7.12, "ask_size": 250.0, "iv": 0.3222, "open_interest": 1032.0, "volume": 420.0, "delta": -0.0405, "gamma": 0.0002, "vega": 1.0163, "theta": -0.0182, "rho": -0.7802, "theo": 7.0697, "change": 0.035, "open": 7.08, "high": 7.15, "low": 7.04, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-08-28T14:52:52", "percent_change": 0.493305, "prev_day_close": 7.09500002861023}, {"option": "SPY281215C00405000", "bid": 397.0, "bid_size": 11.0, "ask": 401.72, "ask_size": 2.0, "iv": 0.3058, "open_interest": 7.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0002, "vega": 1.0133, "theta": 0.0, "rho": 7.6849, "theo": 400.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.62, "last_trade_time": "2026-08-06T10:42:33", "percent_change": 0.0, "prev_day_close": 400.035003662109}, {"option": "SPY281215P00405000", "bid": 7.26, "bid_size": 250.0, "ask": 7.35, "ask_size": 250.0, "iv": 0.3199, "open_interest": 330.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0002, "vega": 1.0471, "theta": -0.0186, "rho": -0.8034, "theo": 7.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-08-11T11:47:52", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "SPY281215C00410000", "bid": 392.5, "bid_size": 20.0, "ask": 397.47, "ask_size": 2.0, "iv": 0.3025, "open_interest": 101.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0002, "vega": 1.0416, "theta": 0.0, "rho": 7.7588, "theo": 396.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.79, "last_trade_time": "2026-08-20T10:41:36", "percent_change": 0.0, "prev_day_close": 395.75}, {"option": "SPY281215P00410000", "bid": 7.5, "bid_size": 80.0, "ask": 7.59, "ask_size": 248.0, "iv": 0.3175, "open_interest": 1248.0, "volume": 2.0, "delta": -0.0434, "gamma": 0.0003, "vega": 1.0759, "theta": -0.019, "rho": -0.8342, "theo": 7.5398, "change": -0.005, "open": 7.39, "high": 7.56, "low": 7.39, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-08-28T12:45:39", "percent_change": -0.0660946, "prev_day_close": 7.56500005722046}, {"option": "SPY281215C00415000", "bid": 388.5, "bid_size": 11.0, "ask": 393.22, "ask_size": 2.0, "iv": 0.302, "open_interest": 15.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0002, "vega": 1.0703, "theta": 0.0, "rho": 7.8322, "theo": 392.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.17, "last_trade_time": "2026-07-14T09:49:54", "percent_change": 0.0, "prev_day_close": 391.524993896484}, {"option": "SPY281215P00415000", "bid": 7.74, "bid_size": 248.0, "ask": 7.83, "ask_size": 80.0, "iv": 0.3151, "open_interest": 26.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0003, "vega": 1.1051, "theta": -0.0194, "rho": -0.8588, "theo": 7.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-14T14:39:40", "percent_change": 0.0, "prev_day_close": 7.81500005722046}, {"option": "SPY281215C00420000", "bid": 384.0, "bid_size": 20.0, "ask": 388.98, "ask_size": 2.0, "iv": 0.2987, "open_interest": 31.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0003, "vega": 1.1001, "theta": 0.0, "rho": 7.9039, "theo": 387.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.39, "last_trade_time": "2026-08-19T13:40:17", "percent_change": 0.0, "prev_day_close": 387.399993896484}, {"option": "SPY281215P00420000", "bid": 7.99, "bid_size": 248.0, "ask": 8.09, "ask_size": 248.0, "iv": 0.3127, "open_interest": 203.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0003, "vega": 1.1357, "theta": -0.0198, "rho": -0.8874, "theo": 8.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-08-21T11:51:10", "percent_change": 0.0, "prev_day_close": 8.06999969482422}, {"option": "SPY281215C00425000", "bid": 380.0, "bid_size": 11.0, "ask": 384.75, "ask_size": 2.0, "iv": 0.2981, "open_interest": 10.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0003, "vega": 1.1304, "theta": 0.0, "rho": 7.9748, "theo": 383.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.72, "last_trade_time": "2026-08-10T11:51:05", "percent_change": 0.0, "prev_day_close": 383.029998779297}, {"option": "SPY281215P00425000", "bid": 8.25, "bid_size": 248.0, "ask": 8.35, "ask_size": 248.0, "iv": 0.3105, "open_interest": 121.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0003, "vega": 1.1677, "theta": -0.0202, "rho": -0.9206, "theo": 8.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-08-27T11:10:49", "percent_change": 0.0, "prev_day_close": 8.32999992370606}, {"option": "SPY281215C00430000", "bid": 375.53, "bid_size": 2.0, "ask": 380.5, "ask_size": 20.0, "iv": 0.2949, "open_interest": 2.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0003, "vega": 1.1613, "theta": 0.0, "rho": 8.0444, "theo": 379.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.02, "last_trade_time": "2026-06-08T13:26:56", "percent_change": 0.0, "prev_day_close": 378.914993286133}, {"option": "SPY281215P00430000", "bid": 8.52, "bid_size": 248.0, "ask": 8.62, "ask_size": 80.0, "iv": 0.3083, "open_interest": 141.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0003, "vega": 1.2, "theta": -0.0207, "rho": -0.9464, "theo": 8.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-08-04T10:56:53", "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "SPY281215C00435000", "bid": 371.5, "bid_size": 11.0, "ask": 376.31, "ask_size": 2.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0003, "vega": 1.1928, "theta": 0.0, "rho": 8.1129, "theo": 375.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.36, "last_trade_time": "2026-04-06T12:50:52", "percent_change": 0.0, "prev_day_close": 374.550003051758}, {"option": "SPY281215P00435000", "bid": 8.8, "bid_size": 80.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.306, "open_interest": 20.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0003, "vega": 1.231, "theta": -0.0211, "rho": -0.9776, "theo": 8.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-08-19T10:12:09", "percent_change": 0.0, "prev_day_close": 8.88500022888184}, {"option": "SPY281215C00440000", "bid": 367.1, "bid_size": 2.0, "ask": 372.0, "ask_size": 20.0, "iv": 0.291, "open_interest": 6.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0003, "vega": 1.2245, "theta": 0.0, "rho": 8.1807, "theo": 371.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.58, "last_trade_time": "2026-07-31T15:19:07", "percent_change": 0.0, "prev_day_close": 370.440002441406}, {"option": "SPY281215P00440000", "bid": 9.08, "bid_size": 248.0, "ask": 9.19, "ask_size": 80.0, "iv": 0.3038, "open_interest": 39.0, "volume": 3.0, "delta": -0.0534, "gamma": 0.0003, "vega": 1.2621, "theta": -0.0215, "rho": -1.0101, "theo": 9.1344, "change": -0.195, "open": 8.98, "high": 8.98, "low": 8.98, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-08-28T11:06:34", "percent_change": -2.12534, "prev_day_close": 9.17500019073486}, {"option": "SPY281215C00445000", "bid": 363.0, "bid_size": 11.0, "ask": 367.91, "ask_size": 2.0, "iv": 0.2902, "open_interest": 2.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0003, "vega": 1.2571, "theta": 0.0, "rho": 8.2471, "theo": 366.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.0, "last_trade_time": "2026-08-11T10:34:56", "percent_change": 0.0, "prev_day_close": 366.339996337891}, {"option": "SPY281215P00445000", "bid": 9.38, "bid_size": 248.0, "ask": 9.49, "ask_size": 248.0, "iv": 0.3017, "open_interest": 311.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0003, "vega": 1.2968, "theta": -0.022, "rho": -1.0414, "theo": 9.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-08-20T15:30:13", "percent_change": 0.0, "prev_day_close": 9.47000026702881}, {"option": "SPY281215C00450000", "bid": 359.0, "bid_size": 11.0, "ask": 363.72, "ask_size": 2.0, "iv": 0.2893, "open_interest": 82.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0003, "vega": 1.2903, "theta": 0.0, "rho": 8.3124, "theo": 362.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.15, "last_trade_time": "2026-08-18T12:23:32", "percent_change": 0.0, "prev_day_close": 361.979995727539}, {"option": "SPY281215P00450000", "bid": 9.69, "bid_size": 79.0, "ask": 9.8, "ask_size": 246.0, "iv": 0.2996, "open_interest": 471.0, "volume": 4.0, "delta": -0.0572, "gamma": 0.0003, "vega": 1.3336, "theta": -0.0224, "rho": -1.075, "theo": 9.745, "change": -0.205, "open": 9.6, "high": 9.6, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-08-28T11:06:34", "percent_change": -2.09504, "prev_day_close": 9.78499984741211}, {"option": "SPY281215C00455000", "bid": 354.54, "bid_size": 2.0, "ask": 359.5, "ask_size": 20.0, "iv": 0.2862, "open_interest": 16.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0003, "vega": 1.3236, "theta": 0.0, "rho": 8.3772, "theo": 358.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.73, "last_trade_time": "2026-06-16T10:39:58", "percent_change": 0.0, "prev_day_close": 357.895004272461}, {"option": "SPY281215P00455000", "bid": 10.0, "bid_size": 246.0, "ask": 10.12, "ask_size": 246.0, "iv": 0.2975, "open_interest": 141.0, "volume": 7.0, "delta": -0.0592, "gamma": 0.0004, "vega": 1.3717, "theta": -0.0228, "rho": -1.1153, "theo": 10.0547, "change": -0.075, "open": 10.05, "high": 10.09, "low": 10.03, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-08-28T15:53:50", "percent_change": -0.742207, "prev_day_close": 10.1050000190735}, {"option": "SPY281215C00460000", "bid": 350.5, "bid_size": 20.0, "ask": 355.37, "ask_size": 2.0, "iv": 0.2852, "open_interest": 83.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0003, "vega": 1.3576, "theta": 0.0, "rho": 8.4412, "theo": 354.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.35, "last_trade_time": "2026-08-27T12:42:13", "percent_change": 0.0, "prev_day_close": 353.559997558594}, {"option": "SPY281215P00460000", "bid": 10.33, "bid_size": 246.0, "ask": 10.44, "ask_size": 79.0, "iv": 0.2955, "open_interest": 242.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0004, "vega": 1.4085, "theta": -0.0233, "rho": -1.1456, "theo": 10.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.48, "last_trade_time": "2026-08-27T11:39:08", "percent_change": 0.0, "prev_day_close": 10.4349999427795}, {"option": "SPY281215C00465000", "bid": 346.5, "bid_size": 11.0, "ask": 351.21, "ask_size": 2.0, "iv": 0.2841, "open_interest": 16.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0004, "vega": 1.3922, "theta": 0.0, "rho": 8.5041, "theo": 350.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.0, "last_trade_time": "2026-08-07T10:28:48", "percent_change": 0.0, "prev_day_close": 349.475006103516}, {"option": "SPY281215P00465000", "bid": 10.66, "bid_size": 246.0, "ask": 10.78, "ask_size": 79.0, "iv": 0.2934, "open_interest": 13.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0004, "vega": 1.4443, "theta": -0.0238, "rho": -1.1801, "theo": 10.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-08-24T11:29:06", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "SPY281215C00470000", "bid": 342.06, "bid_size": 2.0, "ask": 347.0, "ask_size": 20.0, "iv": 0.2811, "open_interest": 3.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0004, "vega": 1.4278, "theta": 0.0, "rho": 8.5655, "theo": 345.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.58, "last_trade_time": "2026-06-09T12:38:41", "percent_change": 0.0, "prev_day_close": 345.395004272461}, {"option": "SPY281215P00470000", "bid": 11.01, "bid_size": 246.0, "ask": 11.13, "ask_size": 79.0, "iv": 0.2914, "open_interest": 149.0, "volume": 1.0, "delta": -0.0655, "gamma": 0.0004, "vega": 1.4806, "theta": -0.0242, "rho": -1.2228, "theo": 11.0696, "change": -0.015, "open": 11.11, "high": 11.11, "low": 11.11, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-08-28T15:09:08", "percent_change": -0.134831, "prev_day_close": 11.125}, {"option": "SPY281215C00475000", "bid": 338.0, "bid_size": 20.0, "ask": 342.92, "ask_size": 2.0, "iv": 0.28, "open_interest": 41.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0004, "vega": 1.4643, "theta": 0.0, "rho": 8.6254, "theo": 341.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.28, "last_trade_time": "2026-08-10T11:28:44", "percent_change": 0.0, "prev_day_close": 341.070007324219}, {"option": "SPY281215P00475000", "bid": 11.37, "bid_size": 246.0, "ask": 11.49, "ask_size": 79.0, "iv": 0.2895, "open_interest": 92.0, "volume": 5.0, "delta": -0.0677, "gamma": 0.0004, "vega": 1.5192, "theta": -0.0247, "rho": -1.2568, "theo": 11.4296, "change": -0.075, "open": 11.41, "high": 11.41, "low": 11.41, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-08-28T15:47:46", "percent_change": -0.653023, "prev_day_close": 11.4849996566772}, {"option": "SPY281215C00480000", "bid": 334.0, "bid_size": 11.0, "ask": 338.79, "ask_size": 2.0, "iv": 0.2788, "open_interest": 5.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0004, "vega": 1.5015, "theta": 0.0, "rho": 8.6838, "theo": 337.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.35, "last_trade_time": "2026-07-09T12:54:40", "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "SPY281215P00480000", "bid": 11.74, "bid_size": 246.0, "ask": 11.86, "ask_size": 79.0, "iv": 0.2876, "open_interest": 130.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0004, "vega": 1.5595, "theta": -0.0252, "rho": -1.2979, "theo": 11.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-08-27T13:54:51", "percent_change": 0.0, "prev_day_close": 11.8550000190735}, {"option": "SPY281215C00485000", "bid": 330.0, "bid_size": 11.0, "ask": 334.67, "ask_size": 2.0, "iv": 0.2776, "open_interest": 18.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0004, "vega": 1.5394, "theta": 0.0, "rho": 8.7406, "theo": 333.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.53, "last_trade_time": "2026-06-16T11:33:00", "percent_change": 0.0, "prev_day_close": 332.934997558594}, {"option": "SPY281215P00485000", "bid": 12.12, "bid_size": 246.0, "ask": 12.25, "ask_size": 246.0, "iv": 0.2856, "open_interest": 269.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0004, "vega": 1.5978, "theta": -0.0257, "rho": -1.3402, "theo": 12.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-08-27T12:08:38", "percent_change": 0.0, "prev_day_close": 12.2399997711182}, {"option": "SPY281215C00490000", "bid": 325.56, "bid_size": 2.0, "ask": 330.5, "ask_size": 20.0, "iv": 0.2746, "open_interest": 7.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0004, "vega": 1.5776, "theta": 0.0, "rho": 8.7964, "theo": 329.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.0, "last_trade_time": "2026-08-06T11:10:15", "percent_change": 0.0, "prev_day_close": 328.880004882812}, {"option": "SPY281215P00490000", "bid": 12.51, "bid_size": 246.0, "ask": 12.64, "ask_size": 246.0, "iv": 0.2837, "open_interest": 70.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0004, "vega": 1.6351, "theta": -0.0262, "rho": -1.3812, "theo": 12.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-08-27T11:04:18", "percent_change": 0.0, "prev_day_close": 12.6300001144409}, {"option": "SPY281215C00495000", "bid": 321.5, "bid_size": 20.0, "ask": 326.47, "ask_size": 2.0, "iv": 0.2734, "open_interest": 7.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0004, "vega": 1.6162, "theta": 0.0, "rho": 8.8509, "theo": 325.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.5, "last_trade_time": "2026-08-17T14:05:52", "percent_change": 0.0, "prev_day_close": 324.574996948242}, {"option": "SPY281215P00495000", "bid": 12.91, "bid_size": 246.0, "ask": 13.04, "ask_size": 79.0, "iv": 0.2818, "open_interest": 19.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0005, "vega": 1.6728, "theta": -0.0267, "rho": -1.4229, "theo": 12.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-08-19T10:28:52", "percent_change": 0.0, "prev_day_close": 13.039999961853}, {"option": "SPY281215C00500000", "bid": 317.5, "bid_size": 12.0, "ask": 322.38, "ask_size": 2.0, "iv": 0.2721, "open_interest": 158.0, "volume": 2.0, "delta": 0.9317, "gamma": 0.0004, "vega": 1.6556, "theta": 0.0, "rho": 8.9035, "theo": 321.1783, "change": -0.47, "open": 322.2, "high": 322.2, "low": 320.06, "tick": "down", "last_trade_price": 320.06, "last_trade_time": "2026-08-28T14:20:04", "percent_change": -0.146632, "prev_day_close": 320.529998779297}, {"option": "SPY281215P00500000", "bid": 13.33, "bid_size": 246.0, "ask": 13.46, "ask_size": 79.0, "iv": 0.28, "open_interest": 1173.0, "volume": 13.0, "delta": -0.0799, "gamma": 0.0005, "vega": 1.7152, "theta": -0.0272, "rho": -1.464, "theo": 13.3943, "change": -0.13, "open": 13.25, "high": 13.45, "low": 13.25, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-08-28T15:44:17", "percent_change": -0.965825, "prev_day_close": 13.460000038147}, {"option": "SPY281215C00505000", "bid": 313.5, "bid_size": 11.0, "ask": 318.31, "ask_size": 2.0, "iv": 0.2708, "open_interest": 6.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0005, "vega": 1.6954, "theta": 0.0, "rho": 8.955, "theo": 317.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 306.67, "last_trade_time": "2026-06-01T12:46:15", "percent_change": 0.0, "prev_day_close": 316.479995727539}, {"option": "SPY281215P00505000", "bid": 13.76, "bid_size": 79.0, "ask": 13.89, "ask_size": 79.0, "iv": 0.2782, "open_interest": 234.0, "volume": 1.0, "delta": -0.0825, "gamma": 0.0005, "vega": 1.7619, "theta": -0.0277, "rho": -1.5074, "theo": 13.8243, "change": 0.06, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-08-28T13:19:59", "percent_change": 0.431966, "prev_day_close": 13.8899998664856}, {"option": "SPY281215C00510000", "bid": 309.5, "bid_size": 20.0, "ask": 314.24, "ask_size": 2.0, "iv": 0.2694, "open_interest": 31.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0005, "vega": 1.7355, "theta": 0.0, "rho": 9.0053, "theo": 313.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.9, "last_trade_time": "2026-07-24T15:28:25", "percent_change": 0.0, "prev_day_close": 312.449996948242}, {"option": "SPY281215P00510000", "bid": 14.2, "bid_size": 79.0, "ask": 14.34, "ask_size": 147.0, "iv": 0.2763, "open_interest": 23.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0005, "vega": 1.8064, "theta": -0.0282, "rho": -1.5545, "theo": 14.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-08-26T15:00:37", "percent_change": 0.0, "prev_day_close": 14.335000038147}, {"option": "SPY281215C00515000", "bid": 305.5, "bid_size": 20.0, "ask": 310.19, "ask_size": 2.0, "iv": 0.268, "open_interest": 12.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0005, "vega": 1.7758, "theta": 0.0, "rho": 9.0551, "theo": 308.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.56, "last_trade_time": "2026-07-23T12:35:10", "percent_change": 0.0, "prev_day_close": 308.419998168945}, {"option": "SPY281215P00515000", "bid": 14.65, "bid_size": 146.0, "ask": 14.8, "ask_size": 146.0, "iv": 0.2745, "open_interest": 79.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0005, "vega": 1.8484, "theta": -0.0287, "rho": -1.6021, "theo": 14.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 14.789999961853}, {"option": "SPY281215C00520000", "bid": 301.15, "bid_size": 2.0, "ask": 306.0, "ask_size": 20.0, "iv": 0.2651, "open_interest": 65.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0005, "vega": 1.8164, "theta": 0.0, "rho": 9.1041, "theo": 304.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.38, "last_trade_time": "2026-08-20T09:47:12", "percent_change": 0.0, "prev_day_close": 304.399993896484}, {"option": "SPY281215P00520000", "bid": 15.11, "bid_size": 146.0, "ask": 15.26, "ask_size": 79.0, "iv": 0.2727, "open_interest": 235.0, "volume": 1.0, "delta": -0.0909, "gamma": 0.0005, "vega": 1.8903, "theta": -0.0292, "rho": -1.648, "theo": 15.1791, "change": -0.21, "open": 15.05, "high": 15.05, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-28T10:37:08", "percent_change": -1.37615, "prev_day_close": 15.2599997520447}, {"option": "SPY281215C00525000", "bid": 297.13, "bid_size": 1.0, "ask": 302.0, "ask_size": 20.0, "iv": 0.2637, "open_interest": 51.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0005, "vega": 1.8582, "theta": 0.0, "rho": 9.1508, "theo": 300.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.43, "last_trade_time": "2026-08-21T15:09:33", "percent_change": 0.0, "prev_day_close": 300.380004882812}, {"option": "SPY281215P00525000", "bid": 15.59, "bid_size": 146.0, "ask": 15.75, "ask_size": 146.0, "iv": 0.271, "open_interest": 726.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0006, "vega": 1.934, "theta": -0.0298, "rho": -1.7049, "theo": 15.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.73, "last_trade_time": "2026-08-27T12:05:31", "percent_change": 0.0, "prev_day_close": 15.7400002479553}, {"option": "SPY281215C00530000", "bid": 293.11, "bid_size": 2.0, "ask": 298.0, "ask_size": 20.0, "iv": 0.2622, "open_interest": 20.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0005, "vega": 1.9009, "theta": 0.0, "rho": 9.1957, "theo": 296.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.5, "last_trade_time": "2026-08-06T11:00:33", "percent_change": 0.0, "prev_day_close": 296.119995117188}, {"option": "SPY281215P00530000", "bid": 16.09, "bid_size": 146.0, "ask": 16.24, "ask_size": 79.0, "iv": 0.2692, "open_interest": 344.0, "volume": 1.0, "delta": -0.097, "gamma": 0.0006, "vega": 1.9822, "theta": -0.0303, "rho": -1.7474, "theo": 16.1689, "change": -0.03, "open": 16.21, "high": 16.21, "low": 16.21, "tick": "up", "last_trade_price": 16.21, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.184728, "prev_day_close": 16.2399997711182}, {"option": "SPY281215C00535000", "bid": 289.11, "bid_size": 2.0, "ask": 294.0, "ask_size": 20.0, "iv": 0.2607, "open_interest": 24.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0006, "vega": 1.9439, "theta": 0.0, "rho": 9.2395, "theo": 292.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.0, "last_trade_time": "2026-08-20T11:08:55", "percent_change": 0.0, "prev_day_close": 292.115005493164}, {"option": "SPY281215P00535000", "bid": 16.59, "bid_size": 146.0, "ask": 16.76, "ask_size": 146.0, "iv": 0.2675, "open_interest": 5180.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0006, "vega": 2.0273, "theta": -0.0308, "rho": -1.7978, "theo": 16.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 16.7550001144409}, {"option": "SPY281215C00540000", "bid": 285.12, "bid_size": 2.0, "ask": 290.0, "ask_size": 20.0, "iv": 0.2592, "open_interest": 7.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0006, "vega": 1.9877, "theta": 0.0, "rho": 9.2811, "theo": 288.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.0, "last_trade_time": "2026-07-07T10:57:07", "percent_change": 0.0, "prev_day_close": 288.119995117188}, {"option": "SPY281215P00540000", "bid": 17.12, "bid_size": 79.0, "ask": 17.28, "ask_size": 146.0, "iv": 0.2658, "open_interest": 330.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0006, "vega": 2.071, "theta": -0.0314, "rho": -1.854, "theo": 17.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-08-20T11:53:23", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "SPY281215C00545000", "bid": 281.14, "bid_size": 2.0, "ask": 286.0, "ask_size": 20.0, "iv": 0.2577, "open_interest": 12.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0006, "vega": 2.0319, "theta": 0.0, "rho": 9.3211, "theo": 284.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.05, "last_trade_time": "2026-08-06T11:10:05", "percent_change": 0.0, "prev_day_close": 284.125}, {"option": "SPY281215P00545000", "bid": 17.65, "bid_size": 146.0, "ask": 17.82, "ask_size": 146.0, "iv": 0.264, "open_interest": 261.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0006, "vega": 2.114, "theta": -0.0319, "rho": -1.9049, "theo": 17.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-08-25T15:43:55", "percent_change": 0.0, "prev_day_close": 17.8199996948242}, {"option": "SPY281215C00550000", "bid": 277.18, "bid_size": 2.0, "ask": 282.0, "ask_size": 20.0, "iv": 0.2561, "open_interest": 99.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0006, "vega": 2.0767, "theta": 0.0, "rho": 9.3589, "theo": 280.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.72, "last_trade_time": "2026-08-26T12:48:11", "percent_change": 0.0, "prev_day_close": 280.145004272461}, {"option": "SPY281215P00550000", "bid": 18.21, "bid_size": 79.0, "ask": 18.37, "ask_size": 2.0, "iv": 0.2624, "open_interest": 3474.0, "volume": 8.0, "delta": -0.1101, "gamma": 0.0006, "vega": 2.1603, "theta": -0.0325, "rho": -1.957, "theo": 18.2887, "change": 0.055, "open": 18.43, "high": 18.43, "low": 18.43, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-08-28T13:27:34", "percent_change": 0.29932, "prev_day_close": 18.375}, {"option": "SPY281215C00555000", "bid": 273.24, "bid_size": 2.0, "ask": 278.0, "ask_size": 20.0, "iv": 0.2545, "open_interest": 158.0, "volume": 6.0, "delta": 0.9013, "gamma": 0.0006, "vega": 2.1219, "theta": 0.0, "rho": 9.395, "theo": 276.8832, "change": 2.675, "open": 279.2, "high": 279.2, "low": 278.88, "tick": "down", "last_trade_price": 279.09, "last_trade_time": "2026-08-28T11:46:08", "percent_change": 0.96775, "prev_day_close": 276.414993286133}, {"option": "SPY281215P00555000", "bid": 18.77, "bid_size": 146.0, "ask": 18.95, "ask_size": 146.0, "iv": 0.2607, "open_interest": 172.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0007, "vega": 2.2107, "theta": -0.033, "rho": -2.0082, "theo": 18.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.99, "last_trade_time": "2026-08-20T11:53:24", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SPY281215C00560000", "bid": 269.5, "bid_size": 20.0, "ask": 274.3, "ask_size": 1.0, "iv": 0.2541, "open_interest": 49.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0006, "vega": 2.1669, "theta": 0.0, "rho": 9.4302, "theo": 272.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.71, "last_trade_time": "2026-08-05T11:46:41", "percent_change": 0.0, "prev_day_close": 272.445007324219}, {"option": "SPY281215P00560000", "bid": 19.35, "bid_size": 146.0, "ask": 19.53, "ask_size": 146.0, "iv": 0.259, "open_interest": 226.0, "volume": 1.0, "delta": -0.1171, "gamma": 0.0007, "vega": 2.2614, "theta": -0.0336, "rho": -2.0625, "theo": 19.4338, "change": -0.11, "open": 19.43, "high": 19.43, "low": 19.43, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-08-28T12:00:45", "percent_change": -0.562948, "prev_day_close": 19.539999961853}, {"option": "SPY281215C00565000", "bid": 265.5, "bid_size": 20.0, "ask": 270.38, "ask_size": 2.0, "iv": 0.2525, "open_interest": 9.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0006, "vega": 2.2124, "theta": 0.0, "rho": 9.4636, "theo": 268.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.19, "last_trade_time": "2026-08-11T10:35:23", "percent_change": 0.0, "prev_day_close": 268.479995727539}, {"option": "SPY281215P00565000", "bid": 19.95, "bid_size": 146.0, "ask": 20.13, "ask_size": 79.0, "iv": 0.2574, "open_interest": 246.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0007, "vega": 2.3104, "theta": -0.0341, "rho": -2.1233, "theo": 20.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-24T12:25:07", "percent_change": 0.0, "prev_day_close": 20.1399993896484}, {"option": "SPY281215C00570000", "bid": 261.5, "bid_size": 20.0, "ask": 266.48, "ask_size": 2.0, "iv": 0.2508, "open_interest": 33.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0007, "vega": 2.258, "theta": -0.0007, "rho": 9.4959, "theo": 265.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.07, "last_trade_time": "2026-08-27T15:14:52", "percent_change": 0.0, "prev_day_close": 264.524993896484}, {"option": "SPY281215P00570000", "bid": 20.57, "bid_size": 145.0, "ask": 20.76, "ask_size": 145.0, "iv": 0.2558, "open_interest": 173.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0007, "vega": 2.3577, "theta": -0.0347, "rho": -2.182, "theo": 20.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.99, "last_trade_time": "2026-08-27T10:17:22", "percent_change": 0.0, "prev_day_close": 20.7600002288818}, {"option": "SPY281215C00575000", "bid": 257.59, "bid_size": 2.0, "ask": 262.5, "ask_size": 20.0, "iv": 0.2492, "open_interest": 29.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0007, "vega": 2.3039, "theta": -0.0017, "rho": 9.5273, "theo": 261.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.71, "last_trade_time": "2026-08-07T09:40:33", "percent_change": 0.0, "prev_day_close": 260.580001831055}, {"option": "SPY281215P00575000", "bid": 21.2, "bid_size": 145.0, "ask": 21.39, "ask_size": 145.0, "iv": 0.2542, "open_interest": 438.0, "volume": 2.0, "delta": -0.1285, "gamma": 0.0008, "vega": 2.4056, "theta": -0.0352, "rho": -2.2404, "theo": 21.2885, "change": -0.05, "open": 21.35, "high": 21.35, "low": 21.35, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-08-28T14:57:46", "percent_change": -0.233643, "prev_day_close": 21.3999996185303}, {"option": "SPY281215C00580000", "bid": 253.72, "bid_size": 2.0, "ask": 258.5, "ask_size": 20.0, "iv": 0.2475, "open_interest": 55.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0007, "vega": 2.3504, "theta": -0.0027, "rho": 9.5567, "theo": 257.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.66, "last_trade_time": "2026-08-20T15:13:25", "percent_change": 0.0, "prev_day_close": 256.639999389648}, {"option": "SPY281215P00580000", "bid": 21.85, "bid_size": 145.0, "ask": 22.04, "ask_size": 145.0, "iv": 0.2525, "open_interest": 1037.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0008, "vega": 2.4585, "theta": -0.0358, "rho": -2.3135, "theo": 21.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.89, "last_trade_time": "2026-08-24T12:25:07", "percent_change": 0.0, "prev_day_close": 22.0549993515015}, {"option": "SPY281215C00585000", "bid": 250.0, "bid_size": 20.0, "ask": 254.86, "ask_size": 2.0, "iv": 0.2468, "open_interest": 20.0, "volume": 1.0, "delta": 0.881, "gamma": 0.0007, "vega": 2.3974, "theta": -0.0036, "rho": 9.5843, "theo": 253.384, "change": -0.37, "open": 252.59, "high": 252.59, "low": 252.59, "tick": "up", "last_trade_price": 252.59, "last_trade_time": "2026-08-28T15:33:44", "percent_change": -0.146268, "prev_day_close": 252.959999084473}, {"option": "SPY281215P00585000", "bid": 22.52, "bid_size": 78.0, "ask": 22.71, "ask_size": 78.0, "iv": 0.2509, "open_interest": 414.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0008, "vega": 2.5078, "theta": -0.0363, "rho": -2.3622, "theo": 22.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.04, "last_trade_time": "2026-08-20T11:53:24", "percent_change": 0.0, "prev_day_close": 22.7299995422363}, {"option": "SPY281215C00590000", "bid": 246.01, "bid_size": 2.0, "ask": 251.0, "ask_size": 20.0, "iv": 0.2451, "open_interest": 55.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0007, "vega": 2.4451, "theta": -0.0046, "rho": 9.6096, "theo": 249.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.08, "last_trade_time": "2026-08-20T15:13:25", "percent_change": 0.0, "prev_day_close": 248.985000610352}, {"option": "SPY281215P00590000", "bid": 23.2, "bid_size": 145.0, "ask": 23.41, "ask_size": 145.0, "iv": 0.2493, "open_interest": 1161.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0008, "vega": 2.5566, "theta": -0.0369, "rho": -2.425, "theo": 23.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.49, "last_trade_time": "2026-08-27T15:18:02", "percent_change": 0.0, "prev_day_close": 23.4200000762939}, {"option": "SPY281215C00595000", "bid": 242.19, "bid_size": 2.0, "ask": 247.0, "ask_size": 20.0, "iv": 0.2433, "open_interest": 16.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0008, "vega": 2.4935, "theta": -0.0056, "rho": 9.6324, "theo": 245.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.0, "last_trade_time": "2026-08-27T11:12:27", "percent_change": 0.0, "prev_day_close": 245.11499786377}, {"option": "SPY281215P00595000", "bid": 23.91, "bid_size": 145.0, "ask": 24.11, "ask_size": 78.0, "iv": 0.2478, "open_interest": 1007.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0008, "vega": 2.6043, "theta": -0.0375, "rho": -2.497, "theo": 24.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.66, "last_trade_time": "2026-08-13T09:54:53", "percent_change": 0.0, "prev_day_close": 24.1349992752075}, {"option": "SPY281215C00600000", "bid": 238.5, "bid_size": 20.0, "ask": 243.38, "ask_size": 2.0, "iv": 0.2426, "open_interest": 249.0, "volume": 3.0, "delta": 0.8698, "gamma": 0.0008, "vega": 2.542, "theta": -0.0066, "rho": 9.6534, "theo": 241.8363, "change": -0.34, "open": 241.0, "high": 241.0, "low": 241.0, "tick": "down", "last_trade_price": 241.0, "last_trade_time": "2026-08-28T12:21:04", "percent_change": -0.140879, "prev_day_close": 241.339996337891}, {"option": "SPY281215P00600000", "bid": 24.63, "bid_size": 145.0, "ask": 24.84, "ask_size": 145.0, "iv": 0.2462, "open_interest": 2639.0, "volume": 10.0, "delta": -0.1495, "gamma": 0.0009, "vega": 2.6545, "theta": -0.038, "rho": -2.5566, "theo": 24.7285, "change": -0.555, "open": 24.74, "high": 24.84, "low": 24.24, "tick": "no_change", "last_trade_price": 24.31, "last_trade_time": "2026-08-28T11:18:05", "percent_change": -2.23206, "prev_day_close": 24.8650007247925}, {"option": "SPY281215C00605000", "bid": 234.58, "bid_size": 2.0, "ask": 239.5, "ask_size": 12.0, "iv": 0.2408, "open_interest": 45.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0008, "vega": 2.5909, "theta": -0.0075, "rho": 9.6718, "theo": 238.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.07, "last_trade_time": "2026-08-20T11:00:30", "percent_change": 0.0, "prev_day_close": 237.48999786377}, {"option": "SPY281215P00605000", "bid": 25.37, "bid_size": 145.0, "ask": 25.58, "ask_size": 78.0, "iv": 0.2446, "open_interest": 1274.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0009, "vega": 2.7076, "theta": -0.0386, "rho": -2.6182, "theo": 25.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.74, "last_trade_time": "2026-08-27T15:17:18", "percent_change": 0.0, "prev_day_close": 25.6150007247925}, {"option": "SPY281215C00610000", "bid": 230.81, "bid_size": 2.0, "ask": 235.5, "ask_size": 20.0, "iv": 0.239, "open_interest": 28.0, "volume": 1.0, "delta": 0.8619, "gamma": 0.0008, "vega": 2.6397, "theta": -0.0085, "rho": 9.6888, "theo": 234.2142, "change": -0.12, "open": 233.55, "high": 233.55, "low": 233.55, "tick": "up", "last_trade_price": 233.55, "last_trade_time": "2026-08-28T15:33:44", "percent_change": -0.0513537, "prev_day_close": 233.669998168945}, {"option": "SPY281215P00610000", "bid": 26.13, "bid_size": 145.0, "ask": 26.35, "ask_size": 145.0, "iv": 0.2431, "open_interest": 1005.0, "volume": 2.0, "delta": -0.1587, "gamma": 0.0009, "vega": 2.7594, "theta": -0.0391, "rho": -2.6795, "theo": 26.2329, "change": -0.64, "open": 25.8, "high": 25.8, "low": 25.74, "tick": "down", "last_trade_price": 25.74, "last_trade_time": "2026-08-28T11:19:30", "percent_change": -2.42608, "prev_day_close": 26.3800001144409}, {"option": "SPY281215C00615000", "bid": 227.05, "bid_size": 2.0, "ask": 232.0, "ask_size": 12.0, "iv": 0.2381, "open_interest": 76.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0008, "vega": 2.6886, "theta": -0.0094, "rho": 9.7037, "theo": 230.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.0, "last_trade_time": "2026-08-18T12:58:49", "percent_change": 0.0, "prev_day_close": 229.910003662109}, {"option": "SPY281215P00615000", "bid": 26.91, "bid_size": 145.0, "ask": 27.14, "ask_size": 145.0, "iv": 0.2415, "open_interest": 129.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.001, "vega": 2.8126, "theta": -0.0397, "rho": -2.7445, "theo": 27.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-13T09:56:29", "percent_change": 0.0, "prev_day_close": 27.164999961853}, {"option": "SPY281215C00620000", "bid": 223.3, "bid_size": 2.0, "ask": 228.0, "ask_size": 20.0, "iv": 0.2362, "open_interest": 88.0, "volume": 1.0, "delta": 0.8536, "gamma": 0.0009, "vega": 2.7373, "theta": -0.0104, "rho": 9.7174, "theo": 226.661, "change": -0.16, "open": 226.0, "high": 226.0, "low": 226.0, "tick": "up", "last_trade_price": 226.0, "last_trade_time": "2026-08-28T15:59:33", "percent_change": -0.070748, "prev_day_close": 226.160003662109}, {"option": "SPY281215P00620000", "bid": 27.71, "bid_size": 144.0, "ask": 27.95, "ask_size": 144.0, "iv": 0.24, "open_interest": 908.0, "volume": 1.0, "delta": -0.1685, "gamma": 0.001, "vega": 2.8605, "theta": -0.0403, "rho": -2.8329, "theo": 27.8277, "change": -0.74, "open": 27.24, "high": 27.24, "low": 27.24, "tick": "down", "last_trade_price": 27.24, "last_trade_time": "2026-08-28T11:27:35", "percent_change": -2.64474, "prev_day_close": 27.9799995422363}, {"option": "SPY281215C00625000", "bid": 219.58, "bid_size": 2.0, "ask": 224.5, "ask_size": 12.0, "iv": 0.2353, "open_interest": 235.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0009, "vega": 2.7859, "theta": -0.0113, "rho": 9.7298, "theo": 222.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.96, "last_trade_time": "2026-08-06T11:33:00", "percent_change": 0.0, "prev_day_close": 222.410003662109}, {"option": "SPY281215P00625000", "bid": 28.53, "bid_size": 144.0, "ask": 28.77, "ask_size": 144.0, "iv": 0.2385, "open_interest": 767.0, "volume": 5.0, "delta": -0.1734, "gamma": 0.001, "vega": 2.9162, "theta": -0.0408, "rho": -2.8908, "theo": 28.6429, "change": -0.7, "open": 28.1, "high": 28.1, "low": 28.1, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-28T10:58:38", "percent_change": -2.43056, "prev_day_close": 28.8000001907349}, {"option": "SPY281215C00630000", "bid": 215.87, "bid_size": 2.0, "ask": 220.5, "ask_size": 20.0, "iv": 0.2334, "open_interest": 926.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0009, "vega": 2.8348, "theta": -0.0122, "rho": 9.7403, "theo": 219.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.12, "last_trade_time": "2026-08-19T15:36:04", "percent_change": 0.0, "prev_day_close": 218.684997558594}, {"option": "SPY281215P00630000", "bid": 29.38, "bid_size": 142.0, "ask": 29.62, "ask_size": 142.0, "iv": 0.237, "open_interest": 981.0, "volume": 1.0, "delta": -0.1786, "gamma": 0.001, "vega": 2.9705, "theta": -0.0414, "rho": -2.9539, "theo": 29.4925, "change": -0.11, "open": 29.54, "high": 29.54, "low": 29.54, "tick": "down", "last_trade_price": 29.54, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.370994, "prev_day_close": 29.6499996185303}, {"option": "SPY281215C00635000", "bid": 212.19, "bid_size": 2.0, "ask": 217.0, "ask_size": 12.0, "iv": 0.2324, "open_interest": 345.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0009, "vega": 2.884, "theta": -0.0132, "rho": 9.749, "theo": 215.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.55, "last_trade_time": "2026-08-07T13:03:31", "percent_change": 0.0, "prev_day_close": 214.974998474121}, {"option": "SPY281215P00635000", "bid": 30.25, "bid_size": 77.0, "ask": 30.5, "ask_size": 142.0, "iv": 0.2354, "open_interest": 1863.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0011, "vega": 3.0184, "theta": -0.042, "rho": -3.0357, "theo": 30.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-08-27T12:18:47", "percent_change": 0.0, "prev_day_close": 30.5299997329712}, {"option": "SPY281215C00640000", "bid": 208.51, "bid_size": 2.0, "ask": 213.5, "ask_size": 12.0, "iv": 0.2313, "open_interest": 713.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.001, "vega": 2.9332, "theta": -0.014, "rho": 9.7559, "theo": 211.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.0, "last_trade_time": "2026-08-14T11:24:27", "percent_change": 0.0, "prev_day_close": 211.285003662109}, {"option": "SPY281215P00640000", "bid": 31.13, "bid_size": 142.0, "ask": 31.39, "ask_size": 142.0, "iv": 0.2339, "open_interest": 627.0, "volume": 1.0, "delta": -0.1894, "gamma": 0.0011, "vega": 3.0672, "theta": -0.0425, "rho": -3.1058, "theo": 31.258, "change": -0.705, "open": 30.72, "high": 30.72, "low": 30.72, "tick": "down", "last_trade_price": 30.72, "last_trade_time": "2026-08-28T11:18:05", "percent_change": -2.24344, "prev_day_close": 31.4250001907349}, {"option": "SPY281215C00645000", "bid": 204.86, "bid_size": 2.0, "ask": 209.5, "ask_size": 20.0, "iv": 0.2294, "open_interest": 1042.0, "volume": 1.0, "delta": 0.8313, "gamma": 0.001, "vega": 2.9831, "theta": -0.015, "rho": 9.7596, "theo": 208.0699, "change": 1.53, "open": 209.14, "high": 209.14, "low": 209.14, "tick": "down", "last_trade_price": 209.14, "last_trade_time": "2026-08-28T09:54:00", "percent_change": 0.736958, "prev_day_close": 207.610000610352}, {"option": "SPY281215P00645000", "bid": 32.04, "bid_size": 141.0, "ask": 32.3, "ask_size": 76.0, "iv": 0.2324, "open_interest": 259.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0011, "vega": 3.1219, "theta": -0.0431, "rho": -3.1662, "theo": 32.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-25T11:28:11", "percent_change": 0.0, "prev_day_close": 32.3450012207031}, {"option": "SPY281215C00650000", "bid": 201.23, "bid_size": 2.0, "ask": 206.0, "ask_size": 12.0, "iv": 0.2283, "open_interest": 972.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.001, "vega": 3.0332, "theta": -0.0158, "rho": 9.7607, "theo": 204.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-08-27T12:43:39", "percent_change": 0.0, "prev_day_close": 203.964996337891}, {"option": "SPY281215P00650000", "bid": 32.98, "bid_size": 76.0, "ask": 33.24, "ask_size": 76.0, "iv": 0.2309, "open_interest": 1804.0, "volume": 27.0, "delta": -0.2006, "gamma": 0.0012, "vega": 3.1726, "theta": -0.0436, "rho": -3.2446, "theo": 33.1077, "change": -0.16, "open": 33.0, "high": 33.58, "low": 32.5, "tick": "no_change", "last_trade_price": 33.12, "last_trade_time": "2026-08-28T16:05:37", "percent_change": -0.480766, "prev_day_close": 33.2799987792969}, {"option": "SPY281215C00655000", "bid": 197.62, "bid_size": 2.0, "ask": 202.5, "ask_size": 12.0, "iv": 0.2271, "open_interest": 569.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.001, "vega": 3.0833, "theta": -0.0167, "rho": 9.7592, "theo": 200.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.31, "last_trade_time": "2026-08-25T12:12:27", "percent_change": 0.0, "prev_day_close": 200.334999084473}, {"option": "SPY281215P00655000", "bid": 33.94, "bid_size": 140.0, "ask": 34.21, "ask_size": 140.0, "iv": 0.2294, "open_interest": 383.0, "volume": 2.0, "delta": -0.2065, "gamma": 0.0012, "vega": 3.2248, "theta": -0.0442, "rho": -3.3129, "theo": 34.073, "change": 0.31, "open": 34.55, "high": 34.56, "low": 34.55, "tick": "up", "last_trade_price": 34.56, "last_trade_time": "2026-08-28T13:10:11", "percent_change": 0.905109, "prev_day_close": 34.25}, {"option": "SPY281215C00660000", "bid": 194.03, "bid_size": 2.0, "ask": 198.5, "ask_size": 20.0, "iv": 0.2252, "open_interest": 812.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.001, "vega": 3.1332, "theta": -0.0176, "rho": 9.7555, "theo": 197.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.5, "last_trade_time": "2026-08-26T13:24:46", "percent_change": 0.0, "prev_day_close": 196.720001220703}, {"option": "SPY281215P00660000", "bid": 34.92, "bid_size": 140.0, "ask": 35.2, "ask_size": 140.0, "iv": 0.2279, "open_interest": 1891.0, "volume": 22.0, "delta": -0.2125, "gamma": 0.0012, "vega": 3.2722, "theta": -0.0448, "rho": -3.3918, "theo": 35.0572, "change": -0.1, "open": 35.05, "high": 35.14, "low": 34.8, "tick": "up", "last_trade_price": 35.14, "last_trade_time": "2026-08-28T13:49:36", "percent_change": -0.283768, "prev_day_close": 35.2399997711182}, {"option": "SPY281215C00665000", "bid": 190.45, "bid_size": 2.0, "ask": 195.0, "ask_size": 20.0, "iv": 0.2239, "open_interest": 376.0, "volume": 5.0, "delta": 0.8117, "gamma": 0.0011, "vega": 3.1828, "theta": -0.0185, "rho": 9.7497, "theo": 193.5141, "change": 1.16, "open": 194.28, "high": 194.28, "low": 194.28, "tick": "down", "last_trade_price": 194.28, "last_trade_time": "2026-08-28T13:18:46", "percent_change": 0.600661, "prev_day_close": 193.120002746582}, {"option": "SPY281215P00665000", "bid": 35.92, "bid_size": 140.0, "ask": 36.21, "ask_size": 140.0, "iv": 0.2264, "open_interest": 1411.0, "volume": 21.0, "delta": -0.2187, "gamma": 0.0012, "vega": 3.3224, "theta": -0.0453, "rho": -3.4712, "theo": 36.0625, "change": -0.805, "open": 35.76, "high": 35.76, "low": 35.45, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-08-28T10:54:02", "percent_change": -2.22038, "prev_day_close": 36.2549991607666}, {"option": "SPY281215C00670000", "bid": 186.9, "bid_size": 2.0, "ask": 191.5, "ask_size": 20.0, "iv": 0.2227, "open_interest": 542.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0011, "vega": 3.2322, "theta": -0.0193, "rho": 9.7418, "theo": 189.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.5, "last_trade_time": "2026-08-27T15:14:51", "percent_change": 0.0, "prev_day_close": 189.550003051758}, {"option": "SPY281215P00670000", "bid": 36.95, "bid_size": 139.0, "ask": 37.25, "ask_size": 139.0, "iv": 0.225, "open_interest": 1264.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0013, "vega": 3.3784, "theta": -0.0458, "rho": -3.5422, "theo": 37.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.24, "last_trade_time": "2026-08-27T15:53:57", "percent_change": 0.0, "prev_day_close": 37.2899990081787}, {"option": "SPY281215C00675000", "bid": 183.37, "bid_size": 2.0, "ask": 188.0, "ask_size": 20.0, "iv": 0.2214, "open_interest": 634.0, "volume": 1.0, "delta": 0.8013, "gamma": 0.0011, "vega": 3.281, "theta": -0.0201, "rho": 9.733, "theo": 186.3525, "change": 3.62, "open": 189.63, "high": 189.63, "low": 189.63, "tick": "up", "last_trade_price": 189.63, "last_trade_time": "2026-08-28T10:50:08", "percent_change": 1.94613, "prev_day_close": 186.01000213623}, {"option": "SPY281215P00675000", "bid": 38.02, "bid_size": 75.0, "ask": 38.3, "ask_size": 3.0, "iv": 0.2235, "open_interest": 1147.0, "volume": 31.0, "delta": -0.2314, "gamma": 0.0013, "vega": 3.4275, "theta": -0.0464, "rho": -3.6173, "theo": 38.153, "change": -0.97, "open": 38.2, "high": 38.33, "low": 37.45, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-08-28T11:37:30", "percent_change": -2.52473, "prev_day_close": 38.4200000762939}, {"option": "SPY281215C00680000", "bid": 179.86, "bid_size": 2.0, "ask": 184.5, "ask_size": 20.0, "iv": 0.2201, "open_interest": 638.0, "volume": 1.0, "delta": 0.796, "gamma": 0.0011, "vega": 3.3295, "theta": -0.021, "rho": 9.7225, "theo": 182.7983, "change": -0.11, "open": 182.36, "high": 182.36, "low": 182.36, "tick": "down", "last_trade_price": 182.36, "last_trade_time": "2026-08-28T15:36:45", "percent_change": -0.0602846, "prev_day_close": 182.470001220703}, {"option": "SPY281215P00680000", "bid": 39.1, "bid_size": 139.0, "ask": 39.4, "ask_size": 139.0, "iv": 0.222, "open_interest": 1073.0, "volume": 33.0, "delta": -0.2381, "gamma": 0.0014, "vega": 3.4772, "theta": -0.047, "rho": -3.6893, "theo": 39.2464, "change": -0.14, "open": 39.41, "high": 39.79, "low": 38.55, "tick": "up", "last_trade_price": 39.31, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.354882, "prev_day_close": 39.4500007629394}, {"option": "SPY281215C00685000", "bid": 176.36, "bid_size": 2.0, "ask": 181.0, "ask_size": 12.0, "iv": 0.2188, "open_interest": 1454.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0012, "vega": 3.3778, "theta": -0.0218, "rho": 9.71, "theo": 179.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.37, "last_trade_time": "2026-08-20T15:59:59", "percent_change": 0.0, "prev_day_close": 178.960006713867}, {"option": "SPY281215P00685000", "bid": 40.21, "bid_size": 138.0, "ask": 40.52, "ask_size": 138.0, "iv": 0.2206, "open_interest": 1374.0, "volume": 95.0, "delta": -0.2448, "gamma": 0.0014, "vega": 3.5241, "theta": -0.0475, "rho": -3.779, "theo": 40.3566, "change": -0.255, "open": 39.97, "high": 40.91, "low": 39.84, "tick": "up", "last_trade_price": 40.31, "last_trade_time": "2026-08-28T15:36:26", "percent_change": -0.628622, "prev_day_close": 40.5650005340576}, {"option": "SPY281215C00690000", "bid": 172.89, "bid_size": 2.0, "ask": 177.5, "ask_size": 20.0, "iv": 0.2174, "open_interest": 2107.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0012, "vega": 3.4261, "theta": -0.0226, "rho": 9.6953, "theo": 175.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.22, "last_trade_time": "2026-08-25T13:25:54", "percent_change": 0.0, "prev_day_close": 175.474998474121}, {"option": "SPY281215P00690000", "bid": 41.35, "bid_size": 74.0, "ask": 41.66, "ask_size": 138.0, "iv": 0.2191, "open_interest": 1785.0, "volume": 5.0, "delta": -0.2519, "gamma": 0.0014, "vega": 3.5692, "theta": -0.048, "rho": -3.8418, "theo": 41.5018, "change": 0.015, "open": 41.14, "high": 42.07, "low": 41.14, "tick": "down", "last_trade_price": 41.74, "last_trade_time": "2026-08-28T14:57:46", "percent_change": 0.0359533, "prev_day_close": 41.7249984741211}, {"option": "SPY281215C00695000", "bid": 169.44, "bid_size": 2.0, "ask": 174.0, "ask_size": 12.0, "iv": 0.216, "open_interest": 2457.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0012, "vega": 3.4744, "theta": -0.0234, "rho": 9.6776, "theo": 172.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.51, "last_trade_time": "2026-08-26T14:41:34", "percent_change": 0.0, "prev_day_close": 172.009994506836}, {"option": "SPY281215P00695000", "bid": 42.52, "bid_size": 136.0, "ask": 42.84, "ask_size": 136.0, "iv": 0.2176, "open_interest": 1282.0, "volume": 12.0, "delta": -0.259, "gamma": 0.0015, "vega": 3.6222, "theta": -0.0486, "rho": -3.901, "theo": 42.6718, "change": 0.375, "open": 42.34, "high": 43.26, "low": 42.34, "tick": "up", "last_trade_price": 43.26, "last_trade_time": "2026-08-28T13:10:11", "percent_change": 0.874431, "prev_day_close": 42.8850002288818}, {"option": "SPY281215C00700000", "bid": 166.02, "bid_size": 2.0, "ask": 170.5, "ask_size": 20.0, "iv": 0.2146, "open_interest": 829.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0012, "vega": 3.5226, "theta": -0.0241, "rho": 9.6567, "theo": 168.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.5, "last_trade_time": "2026-08-27T13:19:31", "percent_change": 0.0, "prev_day_close": 168.565002441406}, {"option": "SPY281215P00700000", "bid": 43.71, "bid_size": 136.0, "ask": 44.04, "ask_size": 136.0, "iv": 0.2161, "open_interest": 1760.0, "volume": 83.0, "delta": -0.2664, "gamma": 0.0015, "vega": 3.6666, "theta": -0.0491, "rho": -4.0011, "theo": 43.8763, "change": -0.255, "open": 43.75, "high": 44.52, "low": 43.65, "tick": "down", "last_trade_price": 43.84, "last_trade_time": "2026-08-28T15:58:47", "percent_change": -0.5783, "prev_day_close": 44.0950012207031}, {"option": "SPY281215C00705000", "bid": 162.62, "bid_size": 2.0, "ask": 167.0, "ask_size": 20.0, "iv": 0.2132, "open_interest": 434.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0013, "vega": 3.5707, "theta": -0.0249, "rho": 9.6327, "theo": 165.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.5, "last_trade_time": "2026-08-27T09:39:51", "percent_change": 0.0, "prev_day_close": 165.134994506836}, {"option": "SPY281215P00705000", "bid": 44.94, "bid_size": 74.0, "ask": 45.27, "ask_size": 74.0, "iv": 0.2146, "open_interest": 540.0, "volume": 2.0, "delta": -0.274, "gamma": 0.0016, "vega": 3.7116, "theta": -0.0496, "rho": -4.0789, "theo": 45.1061, "change": 0.4, "open": 45.7, "high": 45.72, "low": 45.7, "tick": "up", "last_trade_price": 45.72, "last_trade_time": "2026-08-28T13:10:11", "percent_change": 0.882613, "prev_day_close": 45.3199996948242}, {"option": "SPY281215C00710000", "bid": 159.23, "bid_size": 2.0, "ask": 164.0, "ask_size": 20.0, "iv": 0.2124, "open_interest": 2017.0, "volume": 1.0, "delta": 0.7618, "gamma": 0.0013, "vega": 3.6182, "theta": -0.0256, "rho": 9.6061, "theo": 161.8929, "change": 0.365, "open": 162.07, "high": 162.07, "low": 162.07, "tick": "up", "last_trade_price": 162.07, "last_trade_time": "2026-08-28T16:00:03", "percent_change": 0.225719, "prev_day_close": 161.705001831055}, {"option": "SPY281215P00710000", "bid": 46.19, "bid_size": 135.0, "ask": 46.53, "ask_size": 2.0, "iv": 0.2132, "open_interest": 1039.0, "volume": 5.0, "delta": -0.2815, "gamma": 0.0016, "vega": 3.7528, "theta": -0.0502, "rho": -4.1363, "theo": 46.3526, "change": 0.06, "open": 45.7, "high": 47.01, "low": 45.57, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-28T14:56:51", "percent_change": 0.128783, "prev_day_close": 46.5900001525879}, {"option": "SPY281215C00715000", "bid": 155.87, "bid_size": 2.0, "ask": 160.5, "ask_size": 20.0, "iv": 0.2109, "open_interest": 643.0, "volume": 2.0, "delta": 0.7557, "gamma": 0.0013, "vega": 3.6653, "theta": -0.0263, "rho": 9.5762, "theo": 158.4967, "change": 4.27, "open": 162.6, "high": 162.6, "low": 162.6, "tick": "no_change", "last_trade_price": 162.6, "last_trade_time": "2026-08-28T11:37:29", "percent_change": 2.6969, "prev_day_close": 158.330001831055}, {"option": "SPY281215P00715000", "bid": 47.49, "bid_size": 135.0, "ask": 47.84, "ask_size": 135.0, "iv": 0.2117, "open_interest": 486.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0016, "vega": 3.7992, "theta": -0.0507, "rho": -4.1971, "theo": 47.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-08-25T09:30:17", "percent_change": 0.0, "prev_day_close": 47.8850002288818}, {"option": "SPY281215C00720000", "bid": 152.54, "bid_size": 2.0, "ask": 157.0, "ask_size": 12.0, "iv": 0.2093, "open_interest": 1162.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0014, "vega": 3.7115, "theta": -0.027, "rho": 9.5452, "theo": 155.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.6, "last_trade_time": "2026-08-27T11:15:24", "percent_change": 0.0, "prev_day_close": 154.985000610352}, {"option": "SPY281215P00720000", "bid": 48.81, "bid_size": 73.0, "ask": 49.17, "ask_size": 135.0, "iv": 0.2103, "open_interest": 1049.0, "volume": 28.0, "delta": -0.2978, "gamma": 0.0017, "vega": 3.8446, "theta": -0.0513, "rho": -4.3072, "theo": 48.9872, "change": 0.04, "open": 48.89, "high": 49.25, "low": 48.89, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-08-28T12:40:55", "percent_change": 0.0812862, "prev_day_close": 49.2099990844727}, {"option": "SPY281215C00725000", "bid": 149.23, "bid_size": 2.0, "ask": 153.5, "ask_size": 20.0, "iv": 0.2078, "open_interest": 255.0, "volume": 1.0, "delta": 0.7432, "gamma": 0.0014, "vega": 3.7568, "theta": -0.0277, "rho": 9.5129, "theo": 151.7344, "change": 3.56, "open": 155.21, "high": 155.21, "low": 155.21, "tick": "up", "last_trade_price": 155.21, "last_trade_time": "2026-08-28T11:22:56", "percent_change": 2.34751, "prev_day_close": 151.650001525879}, {"option": "SPY281215P00725000", "bid": 50.16, "bid_size": 134.0, "ask": 50.53, "ask_size": 134.0, "iv": 0.2088, "open_interest": 385.0, "volume": 1.0, "delta": -0.3062, "gamma": 0.0017, "vega": 3.8837, "theta": -0.0518, "rho": -4.3816, "theo": 50.3416, "change": -0.985, "open": 49.58, "high": 49.58, "low": 49.58, "tick": "down", "last_trade_price": 49.58, "last_trade_time": "2026-08-28T10:46:53", "percent_change": -1.94799, "prev_day_close": 50.5650005340576}, {"option": "SPY281215C00730000", "bid": 145.94, "bid_size": 2.0, "ask": 150.5, "ask_size": 20.0, "iv": 0.2068, "open_interest": 1275.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0014, "vega": 3.8014, "theta": -0.0284, "rho": 9.4784, "theo": 148.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.2, "last_trade_time": "2026-08-25T10:53:09", "percent_change": 0.0, "prev_day_close": 148.344993591309}, {"option": "SPY281215P00730000", "bid": 51.55, "bid_size": 134.0, "ask": 51.93, "ask_size": 134.0, "iv": 0.2073, "open_interest": 238.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0018, "vega": 3.9235, "theta": -0.0523, "rho": -4.4124, "theo": 51.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-08-27T15:58:11", "percent_change": 0.0, "prev_day_close": 51.9600009918213}, {"option": "SPY281215C00735000", "bid": 142.67, "bid_size": 2.0, "ask": 147.0, "ask_size": 20.0, "iv": 0.2052, "open_interest": 1191.0, "volume": 2.0, "delta": 0.7302, "gamma": 0.0014, "vega": 3.8454, "theta": -0.029, "rho": 9.442, "theo": 145.0756, "change": 2.85, "open": 147.91, "high": 147.91, "low": 147.91, "tick": "up", "last_trade_price": 147.91, "last_trade_time": "2026-08-28T11:48:04", "percent_change": 1.9647, "prev_day_close": 145.060005187988}, {"option": "SPY281215P00735000", "bid": 52.98, "bid_size": 72.0, "ask": 53.37, "ask_size": 134.0, "iv": 0.2058, "open_interest": 1675.0, "volume": 6.0, "delta": -0.3236, "gamma": 0.0018, "vega": 3.9596, "theta": -0.0528, "rho": -4.4952, "theo": 53.1725, "change": -1.155, "open": 52.24, "high": 52.24, "low": 52.24, "tick": "down", "last_trade_price": 52.24, "last_trade_time": "2026-08-28T11:12:56", "percent_change": -2.16312, "prev_day_close": 53.3950004577637}, {"option": "SPY281215C00740000", "bid": 139.43, "bid_size": 2.0, "ask": 144.0, "ask_size": 20.0, "iv": 0.2042, "open_interest": 1472.0, "volume": 1.0, "delta": 0.7236, "gamma": 0.0014, "vega": 3.8889, "theta": -0.0296, "rho": 9.4032, "theo": 141.772, "change": -0.4, "open": 141.45, "high": 141.45, "low": 141.45, "tick": "up", "last_trade_price": 141.45, "last_trade_time": "2026-08-28T12:21:00", "percent_change": -0.281987, "prev_day_close": 141.849998474121}, {"option": "SPY281215P00740000", "bid": 54.43, "bid_size": 133.0, "ask": 54.83, "ask_size": 133.0, "iv": 0.2044, "open_interest": 4283.0, "volume": 3.0, "delta": -0.3328, "gamma": 0.0018, "vega": 3.9958, "theta": -0.0534, "rho": -4.5755, "theo": 54.6344, "change": -0.165, "open": 54.44, "high": 54.7, "low": 54.44, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-08-28T12:19:38", "percent_change": -0.300738, "prev_day_close": 54.8649997711182}, {"option": "SPY281215C00745000", "bid": 136.22, "bid_size": 2.0, "ask": 140.5, "ask_size": 20.0, "iv": 0.2025, "open_interest": 1470.0, "volume": 2.0, "delta": 0.7168, "gamma": 0.0015, "vega": 3.9319, "theta": -0.0302, "rho": 9.3606, "theo": 138.5008, "change": 2.27, "open": 140.84, "high": 140.84, "low": 140.84, "tick": "no_change", "last_trade_price": 140.84, "last_trade_time": "2026-08-28T11:47:52", "percent_change": 1.63816, "prev_day_close": 138.569999694824}, {"option": "SPY281215P00745000", "bid": 55.93, "bid_size": 133.0, "ask": 56.34, "ask_size": 133.0, "iv": 0.2029, "open_interest": 594.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0019, "vega": 4.0346, "theta": -0.0538, "rho": -4.6719, "theo": 56.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.65, "last_trade_time": "2026-08-26T15:24:56", "percent_change": 0.0, "prev_day_close": 56.3600006103516}, {"option": "SPY281215C00750000", "bid": 133.03, "bid_size": 2.0, "ask": 137.5, "ask_size": 20.0, "iv": 0.2014, "open_interest": 1398.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0015, "vega": 3.9744, "theta": -0.0308, "rho": 9.3142, "theo": 135.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.31, "last_trade_time": "2026-08-27T13:18:57", "percent_change": 0.0, "prev_day_close": 135.369995117188}, {"option": "SPY281215P00750000", "bid": 57.48, "bid_size": 71.0, "ask": 57.89, "ask_size": 71.0, "iv": 0.2014, "open_interest": 1370.0, "volume": 2.0, "delta": -0.3516, "gamma": 0.002, "vega": 4.0609, "theta": -0.0544, "rho": -4.6783, "theo": 57.6901, "change": -0.2, "open": 57.0, "high": 57.7, "low": 57.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-08-28T15:36:21", "percent_change": -0.345422, "prev_day_close": 57.8999996185303}, {"option": "SPY281215C00755000", "bid": 129.86, "bid_size": 2.0, "ask": 134.0, "ask_size": 20.0, "iv": 0.1997, "open_interest": 540.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0015, "vega": 4.016, "theta": -0.0314, "rho": 9.2649, "theo": 132.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.53, "last_trade_time": "2026-08-20T14:26:38", "percent_change": 0.0, "prev_day_close": 132.180000305176}, {"option": "SPY281215P00755000", "bid": 59.05, "bid_size": 132.0, "ask": 59.48, "ask_size": 71.0, "iv": 0.2, "open_interest": 520.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.002, "vega": 4.0885, "theta": -0.0549, "rho": -4.7502, "theo": 59.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.24, "last_trade_time": "2026-08-26T15:59:23", "percent_change": 0.0, "prev_day_close": 59.4950008392334}, {"option": "SPY281215C00760000", "bid": 126.72, "bid_size": 2.0, "ask": 131.0, "ask_size": 20.0, "iv": 0.1986, "open_interest": 2217.0, "volume": 2.0, "delta": 0.6958, "gamma": 0.0016, "vega": 4.0568, "theta": -0.0319, "rho": 9.2119, "theo": 128.826, "change": 1.715, "open": 130.88, "high": 130.89, "low": 130.88, "tick": "up", "last_trade_price": 130.89, "last_trade_time": "2026-08-28T11:59:49", "percent_change": 1.32766, "prev_day_close": 129.174999237061}, {"option": "SPY281215P00760000", "bid": 60.67, "bid_size": 130.0, "ask": 61.11, "ask_size": 70.0, "iv": 0.1985, "open_interest": 701.0, "volume": 5.0, "delta": -0.3717, "gamma": 0.0021, "vega": 4.1179, "theta": -0.0554, "rho": -4.8247, "theo": 60.8935, "change": -0.305, "open": 60.0, "high": 61.19, "low": 60.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-08-28T14:21:19", "percent_change": -0.49914, "prev_day_close": 61.1049995422363}, {"option": "SPY281215C00765000", "bid": 123.61, "bid_size": 2.0, "ask": 128.0, "ask_size": 20.0, "iv": 0.1974, "open_interest": 500.0, "volume": 7.0, "delta": 0.6885, "gamma": 0.0016, "vega": 4.0966, "theta": -0.0324, "rho": 9.1561, "theo": 125.6649, "change": -0.035, "open": 125.87, "high": 125.87, "low": 125.87, "tick": "down", "last_trade_price": 125.87, "last_trade_time": "2026-08-28T15:38:57", "percent_change": -0.0277978, "prev_day_close": 125.904998779297}, {"option": "SPY281215P00765000", "bid": 62.34, "bid_size": 129.0, "ask": 62.79, "ask_size": 129.0, "iv": 0.197, "open_interest": 819.0, "volume": 2.0, "delta": -0.382, "gamma": 0.0021, "vega": 4.1518, "theta": -0.0559, "rho": -4.8978, "theo": 62.5492, "change": -0.32, "open": 62.85, "high": 62.85, "low": 62.45, "tick": "down", "last_trade_price": 62.45, "last_trade_time": "2026-08-28T14:22:01", "percent_change": -0.509798, "prev_day_close": 62.7700004577637}, {"option": "SPY281215C00770000", "bid": 120.53, "bid_size": 2.0, "ask": 125.0, "ask_size": 20.0, "iv": 0.1962, "open_interest": 852.0, "volume": 37.0, "delta": 0.6811, "gamma": 0.0016, "vega": 4.135, "theta": -0.033, "rho": 9.0991, "theo": 122.5143, "change": -0.675, "open": 124.73, "high": 124.73, "low": 122.34, "tick": "no_change", "last_trade_price": 123.06, "last_trade_time": "2026-08-28T15:48:34", "percent_change": -0.545521, "prev_day_close": 123.735000610352}, {"option": "SPY281215P00770000", "bid": 64.06, "bid_size": 70.0, "ask": 64.52, "ask_size": 129.0, "iv": 0.1956, "open_interest": 972.0, "volume": 56.0, "delta": -0.3927, "gamma": 0.0022, "vega": 4.1645, "theta": -0.0564, "rho": -4.9129, "theo": 64.2766, "change": -0.26, "open": 64.17, "high": 64.78, "low": 63.05, "tick": "down", "last_trade_price": 64.23, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -0.403166, "prev_day_close": 64.4900016784668}, {"option": "SPY281215C00775000", "bid": 117.47, "bid_size": 2.0, "ask": 122.0, "ask_size": 20.0, "iv": 0.1949, "open_interest": 1747.0, "volume": 6.0, "delta": 0.6736, "gamma": 0.0016, "vega": 4.1721, "theta": -0.0334, "rho": 9.0407, "theo": 119.3861, "change": -0.51, "open": 122.28, "high": 124.8, "low": 118.95, "tick": "up", "last_trade_price": 119.22, "last_trade_time": "2026-08-28T12:39:09", "percent_change": -0.425958, "prev_day_close": 119.729999542236}, {"option": "SPY281215P00775000", "bid": 65.81, "bid_size": 128.0, "ask": 66.29, "ask_size": 128.0, "iv": 0.194, "open_interest": 1020.0, "volume": 12.0, "delta": -0.404, "gamma": 0.0022, "vega": 4.1808, "theta": -0.057, "rho": -4.969, "theo": 66.0567, "change": -0.155, "open": 66.42, "high": 66.42, "low": 64.81, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-08-28T12:52:16", "percent_change": -0.233946, "prev_day_close": 66.2550010681152}, {"option": "SPY281215C00780000", "bid": 114.44, "bid_size": 2.0, "ask": 119.0, "ask_size": 20.0, "iv": 0.1936, "open_interest": 313.0, "volume": 12.0, "delta": 0.666, "gamma": 0.0017, "vega": 4.208, "theta": -0.0339, "rho": 8.9794, "theo": 116.3102, "change": 0.515, "open": 117.83, "high": 119.8, "low": 116.94, "tick": "up", "last_trade_price": 117.25, "last_trade_time": "2026-08-28T15:48:26", "percent_change": 0.44117, "prev_day_close": 116.735000610352}, {"option": "SPY281215P00780000", "bid": 67.63, "bid_size": 69.0, "ask": 68.11, "ask_size": 128.0, "iv": 0.1926, "open_interest": 666.0, "volume": 6.0, "delta": -0.4154, "gamma": 0.0023, "vega": 4.2051, "theta": -0.0575, "rho": -5.0725, "theo": 67.8824, "change": -0.21, "open": 67.88, "high": 67.88, "low": 66.37, "tick": "up", "last_trade_price": 67.85, "last_trade_time": "2026-08-28T15:21:27", "percent_change": -0.308548, "prev_day_close": 68.0599975585938}, {"option": "SPY281215C00785000", "bid": 111.45, "bid_size": 2.0, "ask": 116.0, "ask_size": 20.0, "iv": 0.1923, "open_interest": 255.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0017, "vega": 4.2428, "theta": -0.0343, "rho": 8.9158, "theo": 113.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-08-27T10:30:54", "percent_change": 0.0, "prev_day_close": 113.759998321533}, {"option": "SPY281215P00785000", "bid": 69.49, "bid_size": 127.0, "ask": 69.99, "ask_size": 127.0, "iv": 0.1912, "open_interest": 237.0, "volume": 42.0, "delta": -0.427, "gamma": 0.0024, "vega": 4.2128, "theta": -0.058, "rho": -5.0551, "theo": 69.7284, "change": 0.04, "open": 69.35, "high": 70.34, "low": 68.04, "tick": "up", "last_trade_price": 69.96, "last_trade_time": "2026-08-28T15:23:45", "percent_change": 0.0572109, "prev_day_close": 69.9199981689453}, {"option": "SPY281215C00790000", "bid": 108.49, "bid_size": 2.0, "ask": 113.0, "ask_size": 20.0, "iv": 0.191, "open_interest": 122.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0017, "vega": 4.2765, "theta": -0.0347, "rho": 8.849, "theo": 110.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.09, "last_trade_time": "2026-08-20T13:42:21", "percent_change": 0.0, "prev_day_close": 110.810001373291}, {"option": "SPY281215P00790000", "bid": 71.41, "bid_size": 126.0, "ask": 71.92, "ask_size": 126.0, "iv": 0.1897, "open_interest": 99.0, "volume": 80.0, "delta": -0.4393, "gamma": 0.0024, "vega": 4.2112, "theta": -0.0585, "rho": -5.0831, "theo": 71.6761, "change": 0.07, "open": 71.04, "high": 72.29, "low": 69.94, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-08-28T16:02:16", "percent_change": 0.0974498, "prev_day_close": 71.8300018310547}, {"option": "SPY281215C00795000", "bid": 105.56, "bid_size": 2.0, "ask": 110.0, "ask_size": 20.0, "iv": 0.1896, "open_interest": 73.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0018, "vega": 4.309, "theta": -0.0351, "rho": 8.7776, "theo": 107.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.6, "last_trade_time": "2026-08-24T09:44:22", "percent_change": 0.0, "prev_day_close": 107.895000457764}, {"option": "SPY281215P00795000", "bid": 73.39, "bid_size": 126.0, "ask": 73.9, "ask_size": 68.0, "iv": 0.1883, "open_interest": 236.0, "volume": 100.0, "delta": -0.4518, "gamma": 0.0025, "vega": 4.2208, "theta": -0.0591, "rho": -5.1426, "theo": 73.6652, "change": 0.05, "open": 72.94, "high": 74.16, "low": 71.73, "tick": "up", "last_trade_price": 73.85, "last_trade_time": "2026-08-28T16:04:23", "percent_change": 0.0677517, "prev_day_close": 73.7999992370606}, {"option": "SPY281215C00800000", "bid": 102.66, "bid_size": 2.0, "ask": 107.5, "ask_size": 20.0, "iv": 0.1887, "open_interest": 4461.0, "volume": 11.0, "delta": 0.6342, "gamma": 0.0018, "vega": 4.3402, "theta": -0.0354, "rho": 8.7017, "theo": 104.2613, "change": 0.07, "open": 106.28, "high": 108.93, "low": 105.6, "tick": "down", "last_trade_price": 105.6, "last_trade_time": "2026-08-28T15:52:45", "percent_change": 0.066333, "prev_day_close": 105.529998779297}, {"option": "SPY281215P00800000", "bid": 75.42, "bid_size": 124.0, "ask": 75.95, "ask_size": 124.0, "iv": 0.1868, "open_interest": 311.0, "volume": 53.0, "delta": -0.4644, "gamma": 0.0026, "vega": 4.2305, "theta": -0.0596, "rho": -5.1889, "theo": 75.6854, "change": 0.175, "open": 74.74, "high": 76.34, "low": 73.73, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-28T16:07:52", "percent_change": 0.230799, "prev_day_close": 75.8249969482422}, {"option": "SPY281215C00805000", "bid": 99.8, "bid_size": 2.0, "ask": 104.5, "ask_size": 20.0, "iv": 0.1873, "open_interest": 267.0, "volume": 1.0, "delta": 0.6259, "gamma": 0.0018, "vega": 4.3699, "theta": -0.0358, "rho": 8.6225, "theo": 101.3307, "change": 0.325, "open": 103.1, "high": 103.1, "low": 103.1, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-08-28T12:55:02", "percent_change": 0.316223, "prev_day_close": 102.775001525879}, {"option": "SPY281215P00805000", "bid": 77.52, "bid_size": 124.0, "ask": 78.06, "ask_size": 124.0, "iv": 0.1854, "open_interest": 144.0, "volume": 95.0, "delta": -0.478, "gamma": 0.0026, "vega": 4.2089, "theta": -0.0602, "rho": -5.1399, "theo": 77.809, "change": 0.19, "open": 76.36, "high": 78.1, "low": 75.88, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-08-28T16:07:29", "percent_change": 0.243871, "prev_day_close": 77.9099998474121}, {"option": "SPY281215C00810000", "bid": 96.97, "bid_size": 2.0, "ask": 101.5, "ask_size": 20.0, "iv": 0.1858, "open_interest": 1135.0, "volume": 4.0, "delta": 0.6175, "gamma": 0.0018, "vega": 4.398, "theta": -0.0361, "rho": 8.5411, "theo": 98.4117, "change": 4.16, "open": 103.0, "high": 103.51, "low": 103.0, "tick": "up", "last_trade_price": 103.51, "last_trade_time": "2026-08-28T11:41:11", "percent_change": 4.18722, "prev_day_close": 99.3499984741211}, {"option": "SPY281215P00810000", "bid": 79.68, "bid_size": 123.0, "ask": 80.23, "ask_size": 123.0, "iv": 0.1839, "open_interest": 1586.0, "volume": 14.0, "delta": -0.4918, "gamma": 0.0027, "vega": 4.1901, "theta": -0.0607, "rho": -5.1958, "theo": 79.9767, "change": -1.625, "open": 79.83, "high": 79.83, "low": 77.98, "tick": "up", "last_trade_price": 78.43, "last_trade_time": "2026-08-28T10:58:40", "percent_change": -2.02985, "prev_day_close": 80.0550003051758}, {"option": "SPY281215C00815000", "bid": 94.18, "bid_size": 2.0, "ask": 99.0, "ask_size": 20.0, "iv": 0.1849, "open_interest": 273.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0019, "vega": 4.4242, "theta": -0.0364, "rho": 8.4572, "theo": 95.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.44, "last_trade_time": "2026-08-24T09:58:46", "percent_change": 0.0, "prev_day_close": 97.2649993896484}, {"option": "SPY281215P00815000", "bid": 81.91, "bid_size": 123.0, "ask": 82.47, "ask_size": 123.0, "iv": 0.1825, "open_interest": 470.0, "volume": 2.0, "delta": -0.5058, "gamma": 0.0028, "vega": 4.1928, "theta": -0.0612, "rho": -5.2074, "theo": 82.2178, "change": -1.69, "open": 80.11, "high": 80.58, "low": 80.11, "tick": "up", "last_trade_price": 80.58, "last_trade_time": "2026-08-28T11:03:14", "percent_change": -2.05421, "prev_day_close": 82.2699966430664}, {"option": "SPY281215C00820000", "bid": 91.42, "bid_size": 2.0, "ask": 96.0, "ask_size": 20.0, "iv": 0.1833, "open_interest": 786.0, "volume": 9.0, "delta": 0.6004, "gamma": 0.0019, "vega": 4.4487, "theta": -0.0366, "rho": 8.3721, "theo": 92.7302, "change": -1.215, "open": 96.2, "high": 96.2, "low": 93.2, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-08-28T13:50:05", "percent_change": -1.28687, "prev_day_close": 94.4150009155274}, {"option": "SPY281215P00820000", "bid": 84.21, "bid_size": 123.0, "ask": 84.77, "ask_size": 123.0, "iv": 0.1811, "open_interest": 277.0, "volume": 2.0, "delta": -0.5207, "gamma": 0.0029, "vega": 4.1601, "theta": -0.062, "rho": -5.1433, "theo": 84.5192, "change": 0.09, "open": 84.64, "high": 84.64, "low": 84.64, "tick": "down", "last_trade_price": 84.64, "last_trade_time": "2026-08-28T13:49:36", "percent_change": 0.106442, "prev_day_close": 84.5500030517578}, {"option": "SPY281215C00825000", "bid": 88.71, "bid_size": 2.0, "ask": 93.5, "ask_size": 20.0, "iv": 0.1823, "open_interest": 309.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0019, "vega": 4.4713, "theta": -0.0368, "rho": 8.2854, "theo": 89.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.49, "last_trade_time": "2026-08-27T14:15:18", "percent_change": 0.0, "prev_day_close": 91.8300018310547}, {"option": "SPY281215P00825000", "bid": 86.57, "bid_size": 122.0, "ask": 87.14, "ask_size": 66.0, "iv": 0.1796, "open_interest": 66.0, "volume": 19.0, "delta": -0.5361, "gamma": 0.003, "vega": 4.1075, "theta": -0.0626, "rho": -5.1404, "theo": 86.8948, "change": 0.005, "open": 86.2, "high": 86.9, "low": 85.14, "tick": "up", "last_trade_price": 86.9, "last_trade_time": "2026-08-28T14:40:36", "percent_change": 0.00575354, "prev_day_close": 86.8950004577637}, {"option": "SPY281215C00830000", "bid": 86.03, "bid_size": 2.0, "ask": 91.0, "ask_size": 20.0, "iv": 0.1813, "open_interest": 1193.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.0019, "vega": 4.4921, "theta": -0.037, "rho": 8.1952, "theo": 87.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-08-25T12:46:31", "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "SPY281215P00830000", "bid": 89.02, "bid_size": 122.0, "ask": 89.6, "ask_size": 122.0, "iv": 0.1782, "open_interest": 162.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.003, "vega": 4.085, "theta": -0.0633, "rho": -5.1717, "theo": 89.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.53, "last_trade_time": "2026-08-27T15:38:59", "percent_change": 0.0, "prev_day_close": 89.310001373291}, {"option": "SPY281215C00835000", "bid": 83.5, "bid_size": 20.0, "ask": 88.39, "ask_size": 2.0, "iv": 0.1802, "open_interest": 216.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.002, "vega": 4.511, "theta": -0.0372, "rho": 8.1007, "theo": 84.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.62, "last_trade_time": "2026-08-26T13:21:59", "percent_change": 0.0, "prev_day_close": 86.4700012207031}, {"option": "SPY281215P00835000", "bid": 91.53, "bid_size": 122.0, "ask": 92.12, "ask_size": 122.0, "iv": 0.1767, "open_interest": 427.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0032, "vega": 4.0546, "theta": -0.0642, "rho": -5.0571, "theo": 91.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.81, "last_trade_time": "2026-08-19T13:26:14", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "SPY281215C00840000", "bid": 80.78, "bid_size": 2.0, "ask": 85.5, "ask_size": 20.0, "iv": 0.1785, "open_interest": 496.0, "volume": 1.0, "delta": 0.5646, "gamma": 0.002, "vega": 4.5279, "theta": -0.0373, "rho": 8.0021, "theo": 81.7122, "change": -0.795, "open": 83.15, "high": 83.15, "low": 83.15, "tick": "up", "last_trade_price": 83.15, "last_trade_time": "2026-08-28T14:46:37", "percent_change": -0.947048, "prev_day_close": 83.9449996948242}, {"option": "SPY281215P00840000", "bid": 94.13, "bid_size": 121.0, "ask": 94.72, "ask_size": 65.0, "iv": 0.1753, "open_interest": 83.0, "volume": 1.0, "delta": -0.5856, "gamma": 0.0032, "vega": 3.9639, "theta": -0.0652, "rho": -4.9941, "theo": 94.481, "change": -0.525, "open": 93.84, "high": 93.84, "low": 93.84, "tick": "down", "last_trade_price": 93.84, "last_trade_time": "2026-08-28T12:07:31", "percent_change": -0.556348, "prev_day_close": 94.3649978637695}, {"option": "SPY281215C00845000", "bid": 78.23, "bid_size": 2.0, "ask": 83.0, "ask_size": 20.0, "iv": 0.1774, "open_interest": 480.0, "volume": 1.0, "delta": 0.5553, "gamma": 0.002, "vega": 4.5426, "theta": -0.0374, "rho": 7.8991, "theo": 79.0459, "change": 0.075, "open": 81.17, "high": 81.17, "low": 81.17, "tick": "up", "last_trade_price": 81.17, "last_trade_time": "2026-08-28T15:29:02", "percent_change": 0.0924826, "prev_day_close": 81.0950012207031}, {"option": "SPY281215P00845000", "bid": 96.82, "bid_size": 121.0, "ask": 97.42, "ask_size": 121.0, "iv": 0.1738, "open_interest": 173.0, "volume": 1.0, "delta": -0.6031, "gamma": 0.0034, "vega": 3.9019, "theta": -0.0659, "rho": -5.0146, "theo": 97.1778, "change": 0.27, "open": 97.28, "high": 97.28, "low": 97.28, "tick": "up", "last_trade_price": 97.28, "last_trade_time": "2026-08-28T15:29:02", "percent_change": 0.278324, "prev_day_close": 97.0099983215332}, {"option": "SPY281215C00850000", "bid": 78.09, "bid_size": 117.0, "ask": 78.34, "ask_size": 117.0, "iv": 0.1765, "open_interest": 739.0, "volume": 1.0, "delta": 0.5473, "gamma": 0.002, "vega": 4.5535, "theta": -0.0382, "rho": 7.7775, "theo": 78.08, "change": 3.425, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-28T11:02:05", "percent_change": 4.35889, "prev_day_close": 78.5750007629394}, {"option": "SPY281215P00850000", "bid": 99.58, "bid_size": 121.0, "ask": 100.18, "ask_size": 121.0, "iv": 0.1723, "open_interest": 1305.0, "volume": 4.0, "delta": -0.6202, "gamma": 0.0034, "vega": 3.8538, "theta": -0.0671, "rho": -4.7927, "theo": 100.1804, "change": -2.335, "open": 97.65, "high": 97.67, "low": 97.4, "tick": "up", "last_trade_price": 97.41, "last_trade_time": "2026-08-28T11:17:44", "percent_change": -2.34097, "prev_day_close": 99.745002746582}, {"option": "SPY281215C00855000", "bid": 75.61, "bid_size": 118.0, "ask": 75.86, "ask_size": 118.0, "iv": 0.1753, "open_interest": 135.0, "volume": 0.0, "delta": 0.538, "gamma": 0.002, "vega": 4.5638, "theta": -0.0383, "rho": 7.6722, "theo": 75.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.3, "last_trade_time": "2026-08-17T13:09:35", "percent_change": 0.0, "prev_day_close": 76.0900001525879}, {"option": "SPY281215P00855000", "bid": 102.45, "bid_size": 121.0, "ask": 103.05, "ask_size": 121.0, "iv": 0.1708, "open_interest": 28.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0035, "vega": 3.722, "theta": -0.0684, "rho": -4.6852, "theo": 103.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.67, "last_trade_time": "2026-08-25T10:41:53", "percent_change": 0.0, "prev_day_close": 102.555000305176}, {"option": "SPY281215C00860000", "bid": 73.17, "bid_size": 120.0, "ask": 73.42, "ask_size": 120.0, "iv": 0.1741, "open_interest": 229.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.002, "vega": 4.5718, "theta": -0.0384, "rho": 7.5662, "theo": 73.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.4, "last_trade_time": "2026-08-27T12:53:22", "percent_change": 0.0, "prev_day_close": 73.6450004577637}, {"option": "SPY281215P00860000", "bid": 105.41, "bid_size": 121.0, "ask": 106.01, "ask_size": 121.0, "iv": 0.1693, "open_interest": 704.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0036, "vega": 3.6314, "theta": -0.0692, "rho": -4.6054, "theo": 106.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.58, "last_trade_time": "2026-08-20T14:16:50", "percent_change": 0.0, "prev_day_close": 105.46000289917}, {"option": "SPY281215C00865000", "bid": 70.79, "bid_size": 120.0, "ask": 71.04, "ask_size": 120.0, "iv": 0.173, "open_interest": 284.0, "volume": 1.0, "delta": 0.5194, "gamma": 0.002, "vega": 4.5776, "theta": -0.0384, "rho": 7.4592, "theo": 70.79, "change": 2.47, "open": 73.73, "high": 73.73, "low": 73.73, "tick": "up", "last_trade_price": 73.73, "last_trade_time": "2026-08-28T10:50:27", "percent_change": 3.46618, "prev_day_close": 71.2600021362305}, {"option": "SPY281215P00865000", "bid": 108.46, "bid_size": 121.0, "ask": 109.06, "ask_size": 121.0, "iv": 0.1677, "open_interest": 10.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0038, "vega": 3.5198, "theta": -0.0716, "rho": -4.3897, "theo": 109.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.58, "last_trade_time": "2026-08-27T11:15:25", "percent_change": 0.0, "prev_day_close": 108.469997406006}, {"option": "SPY281215C00870000", "bid": 68.45, "bid_size": 120.0, "ask": 68.7, "ask_size": 120.0, "iv": 0.1718, "open_interest": 216.0, "volume": 0.0, "delta": 0.51, "gamma": 0.002, "vega": 4.5811, "theta": -0.0384, "rho": 7.3499, "theo": 68.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.45, "last_trade_time": "2026-08-27T14:27:20", "percent_change": 0.0, "prev_day_close": 68.9199981689453}, {"option": "SPY281215P00870000", "bid": 111.63, "bid_size": 121.0, "ask": 112.23, "ask_size": 121.0, "iv": 0.1661, "open_interest": 50.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0038, "vega": 3.3576, "theta": -0.0732, "rho": -4.2337, "theo": 112.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.42, "last_trade_time": "2026-08-27T15:48:41", "percent_change": 0.0, "prev_day_close": 111.569999694824}, {"option": "SPY281215C00875000", "bid": 66.14, "bid_size": 121.0, "ask": 66.39, "ask_size": 121.0, "iv": 0.1707, "open_interest": 217.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0021, "vega": 4.5821, "theta": -0.0384, "rho": 7.2372, "theo": 66.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-26T10:26:08", "percent_change": 0.0, "prev_day_close": 66.5950012207031}, {"option": "SPY281215P00875000", "bid": 114.93, "bid_size": 120.0, "ask": 115.51, "ask_size": 65.0, "iv": 0.1647, "open_interest": 258.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0039, "vega": 3.231, "theta": -0.0741, "rho": -4.1325, "theo": 115.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-08-25T10:41:53", "percent_change": 0.0, "prev_day_close": 114.784999847412}, {"option": "SPY281215C00880000", "bid": 63.89, "bid_size": 121.0, "ask": 64.14, "ask_size": 121.0, "iv": 0.1696, "open_interest": 193.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0021, "vega": 4.5805, "theta": -0.0384, "rho": 7.1207, "theo": 63.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.83, "last_trade_time": "2026-08-26T13:46:51", "percent_change": 0.0, "prev_day_close": 64.3450012207031}, {"option": "SPY281215P00880000", "bid": 118.34, "bid_size": 120.0, "ask": 118.91, "ask_size": 120.0, "iv": 0.163, "open_interest": 200.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.004, "vega": 3.0666, "theta": -0.074, "rho": -3.7643, "theo": 118.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.46, "last_trade_time": "2026-08-14T14:15:26", "percent_change": 0.0, "prev_day_close": 118.130001068115}, {"option": "SPY281215C00885000", "bid": 61.69, "bid_size": 121.0, "ask": 61.94, "ask_size": 121.0, "iv": 0.1685, "open_interest": 53.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0021, "vega": 4.5763, "theta": -0.0383, "rho": 7.0009, "theo": 61.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.11, "last_trade_time": "2026-08-25T10:41:53", "percent_change": 0.0, "prev_day_close": 62.1350002288818}, {"option": "SPY281215P00885000", "bid": 121.89, "bid_size": 118.0, "ask": 122.44, "ask_size": 118.0, "iv": 0.1614, "open_interest": 35.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.004, "vega": 2.8425, "theta": -0.073, "rho": -3.6502, "theo": 122.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.63, "last_trade_time": "2026-08-13T11:37:57", "percent_change": 0.0, "prev_day_close": 121.575000762939}, {"option": "SPY281215C00890000", "bid": 59.53, "bid_size": 121.0, "ask": 59.77, "ask_size": 121.0, "iv": 0.1674, "open_interest": 416.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0021, "vega": 4.5695, "theta": -0.0382, "rho": 6.8792, "theo": 59.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.17, "last_trade_time": "2026-08-17T14:00:31", "percent_change": 0.0, "prev_day_close": 59.9650001525879}, {"option": "SPY281215P00890000", "bid": 125.6, "bid_size": 63.0, "ask": 126.13, "ask_size": 117.0, "iv": 0.1598, "open_interest": 38.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.004, "vega": 2.6656, "theta": -0.0713, "rho": -3.1017, "theo": 126.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.82, "last_trade_time": "2026-08-20T14:56:37", "percent_change": 0.0, "prev_day_close": 125.174999237061}, {"option": "SPY281215C00895000", "bid": 57.41, "bid_size": 122.0, "ask": 57.65, "ask_size": 122.0, "iv": 0.1664, "open_interest": 2129.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0021, "vega": 4.5602, "theta": -0.0381, "rho": 6.7573, "theo": 57.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.26, "last_trade_time": "2026-08-24T12:23:10", "percent_change": 0.0, "prev_day_close": 57.8400001525879}, {"option": "SPY281215P00895000", "bid": 129.44, "bid_size": 63.0, "ask": 129.95, "ask_size": 116.0, "iv": 0.158, "open_interest": 11.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0039, "vega": 2.3957, "theta": -0.0679, "rho": -2.9233, "theo": 129.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-08-27T09:55:47", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SPY281215C00900000", "bid": 55.35, "bid_size": 122.0, "ask": 55.59, "ask_size": 122.0, "iv": 0.1654, "open_interest": 2358.0, "volume": 5.0, "delta": 0.4525, "gamma": 0.0021, "vega": 4.549, "theta": -0.038, "rho": 6.637, "theo": 55.4504, "change": -0.125, "open": 56.7, "high": 57.82, "low": 55.37, "tick": "up", "last_trade_price": 55.65, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -0.224114, "prev_day_close": 55.7749996185303}, {"option": "SPY281215P00900000", "bid": 131.5, "bid_size": 20.0, "ask": 136.17, "ask_size": 2.0, "iv": 0.1573, "open_interest": 68.0, "volume": 1.0, "delta": -0.8063, "gamma": 0.0037, "vega": 2.5091, "theta": -0.0702, "rho": -3.0499, "theo": 135.555, "change": 0.27, "open": 133.24, "high": 133.24, "low": 133.24, "tick": "down", "last_trade_price": 133.24, "last_trade_time": "2026-08-28T15:58:47", "percent_change": 0.203052, "prev_day_close": 132.970001220703}, {"option": "SPY281215C00905000", "bid": 53.34, "bid_size": 123.0, "ask": 53.58, "ask_size": 123.0, "iv": 0.1644, "open_interest": 229.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0021, "vega": 4.5351, "theta": -0.0378, "rho": 6.5154, "theo": 53.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.05, "last_trade_time": "2026-08-26T13:03:50", "percent_change": 0.0, "prev_day_close": 53.7549991607666}, {"option": "SPY281215P00905000", "bid": 135.5, "bid_size": 20.0, "ask": 140.38, "ask_size": 2.0, "iv": 0.1559, "open_interest": 3.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0036, "vega": 2.26, "theta": -0.0669, "rho": -2.936, "theo": 139.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.98, "last_trade_time": "2026-08-21T14:26:55", "percent_change": 0.0, "prev_day_close": 137.034996032715}, {"option": "SPY281215C00910000", "bid": 51.36, "bid_size": 124.0, "ask": 51.6, "ask_size": 124.0, "iv": 0.1633, "open_interest": 379.0, "volume": 23.0, "delta": 0.433, "gamma": 0.0021, "vega": 4.5187, "theta": -0.0376, "rho": 6.3919, "theo": 51.4721, "change": 0.8, "open": 52.57, "high": 52.57, "low": 52.57, "tick": "no_change", "last_trade_price": 52.57, "last_trade_time": "2026-08-28T09:57:57", "percent_change": 1.5453, "prev_day_close": 51.7700004577637}, {"option": "SPY281215P00910000", "bid": 140.0, "bid_size": 20.0, "ask": 144.7, "ask_size": 2.0, "iv": 0.1555, "open_interest": 12.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0038, "vega": 2.1267, "theta": -0.0635, "rho": -2.8467, "theo": 143.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.12, "last_trade_time": "2026-08-21T12:49:59", "percent_change": 0.0, "prev_day_close": 141.120002746582}, {"option": "SPY281215C00915000", "bid": 49.45, "bid_size": 68.0, "ask": 49.68, "ask_size": 126.0, "iv": 0.1624, "open_interest": 140.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0021, "vega": 4.4994, "theta": -0.0374, "rho": 6.2658, "theo": 49.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.49, "last_trade_time": "2026-08-25T15:43:55", "percent_change": 0.0, "prev_day_close": 49.8499984741211}, {"option": "SPY281215P00915000", "bid": 144.14, "bid_size": 2.0, "ask": 149.0, "ask_size": 20.0, "iv": 0.1534, "open_interest": 35.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0039, "vega": 1.9611, "theta": -0.0582, "rho": -2.423, "theo": 147.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.82, "last_trade_time": "2026-08-21T09:35:59", "percent_change": 0.0, "prev_day_close": 145.465003967285}, {"option": "SPY281215C00920000", "bid": 47.58, "bid_size": 127.0, "ask": 47.82, "ask_size": 127.0, "iv": 0.1614, "open_interest": 287.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0021, "vega": 4.4772, "theta": -0.0371, "rho": 6.1369, "theo": 47.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.83, "last_trade_time": "2026-08-27T15:43:34", "percent_change": 0.0, "prev_day_close": 47.9799995422363}, {"option": "SPY281215P00920000", "bid": 149.0, "bid_size": 20.0, "ask": 153.82, "ask_size": 10.0, "iv": 0.155, "open_interest": 73.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0039, "vega": 1.7609, "theta": -0.0522, "rho": -2.3278, "theo": 152.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.73, "last_trade_time": "2026-08-26T14:00:08", "percent_change": 0.0, "prev_day_close": 149.930000305176}, {"option": "SPY281215C00925000", "bid": 45.76, "bid_size": 128.0, "ask": 46.0, "ask_size": 128.0, "iv": 0.1605, "open_interest": 373.0, "volume": 1.0, "delta": 0.4039, "gamma": 0.0021, "vega": 4.4521, "theta": -0.0368, "rho": 6.0061, "theo": 45.8764, "change": 0.495, "open": 46.65, "high": 46.65, "low": 46.65, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-28T10:10:16", "percent_change": 1.07247, "prev_day_close": 46.1550006866455}, {"option": "SPY281215P00925000", "bid": 153.56, "bid_size": 2.0, "ask": 158.5, "ask_size": 18.0, "iv": 0.1542, "open_interest": 5.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0039, "vega": 1.5831, "theta": -0.0461, "rho": -1.7333, "theo": 156.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.24, "last_trade_time": "2026-08-26T13:30:00", "percent_change": 0.0, "prev_day_close": 154.565002441406}, {"option": "SPY281215C00930000", "bid": 43.99, "bid_size": 130.0, "ask": 44.22, "ask_size": 130.0, "iv": 0.1596, "open_interest": 416.0, "volume": 25.0, "delta": 0.3942, "gamma": 0.0021, "vega": 4.4244, "theta": -0.0365, "rho": 5.8751, "theo": 44.0983, "change": -0.17, "open": 45.17, "high": 45.17, "low": 44.2, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-08-28T14:46:31", "percent_change": -0.383139, "prev_day_close": 44.3699989318848}, {"option": "SPY281215P00930000", "bid": 158.5, "bid_size": 20.0, "ask": 163.39, "ask_size": 10.0, "iv": 0.1563, "open_interest": 15.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0037, "vega": 1.3263, "theta": -0.0365, "rho": -1.6008, "theo": 161.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.43, "last_trade_time": "2026-08-26T13:27:56", "percent_change": 0.0, "prev_day_close": 159.455001831055}, {"option": "SPY281215C00935000", "bid": 42.28, "bid_size": 132.0, "ask": 42.5, "ask_size": 71.0, "iv": 0.1587, "open_interest": 94.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0021, "vega": 4.3947, "theta": -0.0362, "rho": 5.7459, "theo": 42.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-24T10:09:20", "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "SPY281215P00935000", "bid": 163.5, "bid_size": 20.0, "ask": 168.39, "ask_size": 2.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0035, "vega": 1.0845, "theta": -0.0276, "rho": -0.1901, "theo": 165.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.7, "last_trade_time": "2026-08-24T11:55:35", "percent_change": 0.0, "prev_day_close": 164.455001831055}, {"option": "SPY281215C00940000", "bid": 40.61, "bid_size": 134.0, "ask": 40.84, "ask_size": 134.0, "iv": 0.1579, "open_interest": 255.0, "volume": 1.0, "delta": 0.375, "gamma": 0.0021, "vega": 4.363, "theta": -0.0358, "rho": 5.6182, "theo": 40.7269, "change": -0.055, "open": 40.92, "high": 40.92, "low": 40.92, "tick": "up", "last_trade_price": 40.92, "last_trade_time": "2026-08-28T14:13:14", "percent_change": -0.134229, "prev_day_close": 40.9750003814697}, {"option": "SPY281215P00940000", "bid": 168.5, "bid_size": 20.0, "ask": 173.39, "ask_size": 2.0, "iv": 0.1623, "open_interest": 2.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0027, "vega": 0.6091, "theta": -0.0428, "rho": 0.0, "theo": 170.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.82, "last_trade_time": "2026-08-24T11:44:04", "percent_change": 0.0, "prev_day_close": 169.455001831055}, {"option": "SPY281215C00945000", "bid": 38.99, "bid_size": 73.0, "ask": 39.21, "ask_size": 135.0, "iv": 0.157, "open_interest": 276.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0021, "vega": 4.329, "theta": -0.0355, "rho": 5.49, "theo": 39.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.16, "last_trade_time": "2026-08-27T11:08:11", "percent_change": 0.0, "prev_day_close": 39.3399982452393}, {"option": "SPY281215P00945000", "bid": 173.5, "bid_size": 20.0, "ask": 178.39, "ask_size": 2.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.002, "vega": 0.238, "theta": -0.0552, "rho": 0.0, "theo": 175.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-06-11T15:50:32", "percent_change": 0.0, "prev_day_close": 174.455001831055}, {"option": "SPY281215C00950000", "bid": 37.42, "bid_size": 138.0, "ask": 37.64, "ask_size": 138.0, "iv": 0.1562, "open_interest": 461.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0021, "vega": 4.2927, "theta": -0.0351, "rho": 5.3611, "theo": 37.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.52, "last_trade_time": "2026-08-27T13:15:29", "percent_change": 0.0, "prev_day_close": 37.7649993896484}, {"option": "SPY281215P00950000", "bid": 178.5, "bid_size": 20.0, "ask": 183.39, "ask_size": 2.0, "iv": 0.1681, "open_interest": 5.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0013, "vega": 0.0, "theta": -0.0647, "rho": 0.0, "theo": 180.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.11, "last_trade_time": "2026-08-27T11:14:53", "percent_change": 0.0, "prev_day_close": 179.455001831055}, {"option": "SPY281215C00955000", "bid": 35.91, "bid_size": 140.0, "ask": 36.12, "ask_size": 140.0, "iv": 0.1554, "open_interest": 247.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0021, "vega": 4.2535, "theta": -0.0347, "rho": 5.2303, "theo": 36.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-08-27T11:55:38", "percent_change": 0.0, "prev_day_close": 36.2350006103516}, {"option": "SPY281215P00955000", "bid": 183.5, "bid_size": 20.0, "ask": 188.39, "ask_size": 2.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0007, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 185.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.35, "last_trade_time": "2026-06-10T15:26:10", "percent_change": 0.0, "prev_day_close": 184.455001831055}, {"option": "SPY281215C00960000", "bid": 34.44, "bid_size": 77.0, "ask": 34.65, "ask_size": 142.0, "iv": 0.1546, "open_interest": 335.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0021, "vega": 4.2115, "theta": -0.0343, "rho": 5.0986, "theo": 34.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.78, "last_trade_time": "2026-08-27T09:40:29", "percent_change": 0.0, "prev_day_close": 34.7600002288818}, {"option": "SPY281215P00960000", "bid": 188.5, "bid_size": 20.0, "ask": 193.39, "ask_size": 2.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0003, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 190.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.96, "last_trade_time": "2026-06-10T15:51:33", "percent_change": 0.0, "prev_day_close": 189.455001831055}, {"option": "SPY281215C00965000", "bid": 33.02, "bid_size": 2.0, "ask": 33.21, "ask_size": 2.0, "iv": 0.1539, "open_interest": 96.0, "volume": 1.0, "delta": 0.328, "gamma": 0.0021, "vega": 4.1672, "theta": -0.0338, "rho": 4.9673, "theo": 33.1213, "change": 0.61, "open": 33.94, "high": 33.94, "low": 33.94, "tick": "up", "last_trade_price": 33.94, "last_trade_time": "2026-08-28T09:54:26", "percent_change": 1.83018, "prev_day_close": 33.3299999237061}, {"option": "SPY281215P00965000", "bid": 193.5, "bid_size": 20.0, "ask": 198.39, "ask_size": 2.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.074, "rho": 0.0, "theo": 195.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.22, "last_trade_time": "2026-06-10T15:37:28", "percent_change": 0.0, "prev_day_close": 194.455001831055}, {"option": "SPY281215C00970000", "bid": 31.64, "bid_size": 147.0, "ask": 31.85, "ask_size": 147.0, "iv": 0.1532, "open_interest": 195.0, "volume": 2.0, "delta": 0.3189, "gamma": 0.002, "vega": 4.1213, "theta": -0.0334, "rho": 4.8389, "theo": 31.7548, "change": 0.04, "open": 32.56, "high": 32.56, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-28T13:00:33", "percent_change": 0.125156, "prev_day_close": 31.960000038147}, {"option": "SPY281215P00970000", "bid": 198.5, "bid_size": 20.0, "ask": 203.39, "ask_size": 2.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 200.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.6, "last_trade_time": "2026-08-14T14:58:07", "percent_change": 0.0, "prev_day_close": 199.455001831055}, {"option": "SPY281215C00975000", "bid": 30.32, "bid_size": 150.0, "ask": 30.52, "ask_size": 150.0, "iv": 0.1525, "open_interest": 381.0, "volume": 107.0, "delta": 0.3099, "gamma": 0.002, "vega": 4.0739, "theta": -0.0329, "rho": 4.7128, "theo": 30.43, "change": -0.18, "open": 30.43, "high": 30.43, "low": 30.43, "tick": "up", "last_trade_price": 30.43, "last_trade_time": "2026-08-28T15:13:08", "percent_change": -0.588045, "prev_day_close": 30.6100006103516}, {"option": "SPY281215P00975000", "bid": 203.5, "bid_size": 20.0, "ask": 208.39, "ask_size": 2.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 205.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-08-13T11:51:34", "percent_change": 0.0, "prev_day_close": 204.455001831055}, {"option": "SPY281215C00980000", "bid": 29.04, "bid_size": 81.0, "ask": 29.23, "ask_size": 81.0, "iv": 0.1518, "open_interest": 253.0, "volume": 0.0, "delta": 0.301, "gamma": 0.002, "vega": 4.025, "theta": -0.0324, "rho": 4.5879, "theo": 29.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.86, "last_trade_time": "2026-08-20T15:55:40", "percent_change": 0.0, "prev_day_close": 29.3199996948242}, {"option": "SPY281215P00980000", "bid": 208.5, "bid_size": 20.0, "ask": 213.39, "ask_size": 2.0, "iv": 0.1851, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0755, "rho": 0.0, "theo": 210.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.54, "last_trade_time": "2026-08-27T11:03:34", "percent_change": 0.0, "prev_day_close": 209.455001831055}, {"option": "SPY281215C00985000", "bid": 27.81, "bid_size": 152.0, "ask": 28.01, "ask_size": 152.0, "iv": 0.1512, "open_interest": 155.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.002, "vega": 3.975, "theta": -0.0319, "rho": 4.4647, "theo": 27.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.77, "last_trade_time": "2026-08-26T15:32:10", "percent_change": 0.0, "prev_day_close": 28.0950002670288}, {"option": "SPY281215P00985000", "bid": 213.5, "bid_size": 20.0, "ask": 218.39, "ask_size": 2.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 215.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.37, "last_trade_time": "2026-06-10T12:34:28", "percent_change": 0.0, "prev_day_close": 214.455001831055}, {"option": "SPY281215C00990000", "bid": 26.63, "bid_size": 154.0, "ask": 26.82, "ask_size": 83.0, "iv": 0.1506, "open_interest": 326.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.002, "vega": 3.9228, "theta": -0.0314, "rho": 4.3405, "theo": 26.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.18, "last_trade_time": "2026-08-27T10:10:12", "percent_change": 0.0, "prev_day_close": 26.9049997329712}, {"option": "SPY281215P00990000", "bid": 218.5, "bid_size": 20.0, "ask": 223.39, "ask_size": 2.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0765, "rho": 0.0, "theo": 220.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.73, "last_trade_time": "2026-06-10T15:14:51", "percent_change": 0.0, "prev_day_close": 219.455001831055}, {"option": "SPY281215C00995000", "bid": 25.48, "bid_size": 156.0, "ask": 25.67, "ask_size": 84.0, "iv": 0.15, "open_interest": 62.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.002, "vega": 3.868, "theta": -0.0309, "rho": 4.2157, "theo": 25.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-08-27T11:05:12", "percent_change": 0.0, "prev_day_close": 25.7449998855591}, {"option": "SPY281215P00995000", "bid": 223.5, "bid_size": 20.0, "ask": 228.39, "ask_size": 2.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.077, "rho": 0.0, "theo": 225.87, "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": 224.455001831055}, {"option": "SPY281215C01000000", "bid": 24.39, "bid_size": 157.0, "ask": 24.58, "ask_size": 157.0, "iv": 0.1495, "open_interest": 8515.0, "volume": 92.0, "delta": 0.2668, "gamma": 0.0019, "vega": 3.8118, "theta": -0.0304, "rho": 4.0931, "theo": 24.4924, "change": -0.045, "open": 24.97, "high": 26.5, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -0.182591, "prev_day_close": 24.6449995040894}, {"option": "SPY281215P01000000", "bid": 228.5, "bid_size": 20.0, "ask": 233.39, "ask_size": 2.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0775, "rho": 0.0, "theo": 230.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.0, "last_trade_time": "2026-08-13T13:33:55", "percent_change": 0.0, "prev_day_close": 229.455001831055}, {"option": "SPY281215C01005000", "bid": 23.34, "bid_size": 158.0, "ask": 23.53, "ask_size": 158.0, "iv": 0.149, "open_interest": 34.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0019, "vega": 3.7546, "theta": -0.0299, "rho": 3.9738, "theo": 23.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-08-18T15:25:18", "percent_change": 0.0, "prev_day_close": 23.5950002670288}, {"option": "SPY281215P01005000", "bid": 233.5, "bid_size": 20.0, "ask": 238.39, "ask_size": 2.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.078, "rho": 0.0, "theo": 235.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.54, "last_trade_time": "2026-01-12T09:52:23", "percent_change": 0.0, "prev_day_close": 234.455001831055}, {"option": "SPY281215C01010000", "bid": 22.33, "bid_size": 86.0, "ask": 22.51, "ask_size": 159.0, "iv": 0.1484, "open_interest": 133.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0019, "vega": 3.6963, "theta": -0.0293, "rho": 3.857, "theo": 22.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.34, "last_trade_time": "2026-08-27T15:02:54", "percent_change": 0.0, "prev_day_close": 22.5550003051758}, {"option": "SPY281215P01010000", "bid": 238.5, "bid_size": 20.0, "ask": 243.39, "ask_size": 2.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0785, "rho": 0.0, "theo": 240.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.87, "last_trade_time": "2026-08-13T09:48:48", "percent_change": 0.0, "prev_day_close": 239.455001831055}, {"option": "SPY281215C01015000", "bid": 21.35, "bid_size": 87.0, "ask": 21.53, "ask_size": 160.0, "iv": 0.1479, "open_interest": 93.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0018, "vega": 3.6376, "theta": -0.0288, "rho": 3.743, "theo": 21.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-08-24T15:26:02", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "SPY281215P01015000", "bid": 243.5, "bid_size": 20.0, "ask": 248.39, "ask_size": 2.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.079, "rho": 0.0, "theo": 245.87, "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": 244.455001831055}, {"option": "SPY281215C01020000", "bid": 20.43, "bid_size": 2.0, "ask": 20.6, "ask_size": 163.0, "iv": 0.1475, "open_interest": 168.0, "volume": 2.0, "delta": 0.2351, "gamma": 0.0018, "vega": 3.5792, "theta": -0.0282, "rho": 3.6321, "theo": 20.5261, "change": -0.135, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-08-28T15:47:54", "percent_change": -0.654229, "prev_day_close": 20.6350002288818}, {"option": "SPY281215P01020000", "bid": 248.5, "bid_size": 20.0, "ask": 253.39, "ask_size": 2.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0795, "rho": 0.0, "theo": 250.87, "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": 249.455001831055}, {"option": "SPY281215C01025000", "bid": 19.52, "bid_size": 164.0, "ask": 19.7, "ask_size": 164.0, "iv": 0.1471, "open_interest": 37.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0018, "vega": 3.5189, "theta": -0.0277, "rho": 3.5204, "theo": 19.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-27T11:42:08", "percent_change": 0.0, "prev_day_close": 19.7300004959106}, {"option": "SPY281215P01025000", "bid": 253.5, "bid_size": 20.0, "ask": 258.39, "ask_size": 10.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.08, "rho": 0.0, "theo": 255.87, "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": 254.455001831055}, {"option": "SPY281215C01030000", "bid": 18.66, "bid_size": 165.0, "ask": 18.83, "ask_size": 165.0, "iv": 0.1466, "open_interest": 430.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0018, "vega": 3.4574, "theta": -0.0272, "rho": 3.4094, "theo": 18.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-20T15:02:16", "percent_change": 0.0, "prev_day_close": 18.8599996566772}, {"option": "SPY281215P01030000", "bid": 258.5, "bid_size": 20.0, "ask": 263.39, "ask_size": 2.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 260.87, "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": 259.455001831055}, {"option": "SPY281215C01035000", "bid": 17.84, "bid_size": 166.0, "ask": 18.01, "ask_size": 166.0, "iv": 0.1462, "open_interest": 145.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0017, "vega": 3.395, "theta": -0.0266, "rho": 3.3008, "theo": 17.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-08-17T11:13:18", "percent_change": 0.0, "prev_day_close": 18.0349998474121}, {"option": "SPY281215P01035000", "bid": 263.5, "bid_size": 20.0, "ask": 268.39, "ask_size": 10.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 265.87, "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": 264.455001831055}, {"option": "SPY281215C01040000", "bid": 17.05, "bid_size": 169.0, "ask": 17.22, "ask_size": 169.0, "iv": 0.1459, "open_interest": 150.0, "volume": 1.0, "delta": 0.206, "gamma": 0.0017, "vega": 3.332, "theta": -0.026, "rho": 3.1952, "theo": 17.1471, "change": 1.44, "open": 18.68, "high": 18.68, "low": 18.68, "tick": "up", "last_trade_price": 18.68, "last_trade_time": "2026-08-28T11:34:50", "percent_change": 8.35267, "prev_day_close": 17.2399997711182}, {"option": "SPY281215P01040000", "bid": 268.5, "bid_size": 20.0, "ask": 273.39, "ask_size": 2.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0814, "rho": 0.0, "theo": 270.87, "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": 269.455001831055}, {"option": "SPY281215C01045000", "bid": 16.29, "bid_size": 170.0, "ask": 16.46, "ask_size": 170.0, "iv": 0.1455, "open_interest": 11.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0017, "vega": 3.2685, "theta": -0.0255, "rho": 3.0926, "theo": 16.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-08-12T09:45:46", "percent_change": 0.0, "prev_day_close": 16.4800004959106}, {"option": "SPY281215P01045000", "bid": 273.5, "bid_size": 20.0, "ask": 278.39, "ask_size": 10.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0819, "rho": 0.0, "theo": 275.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.5, "last_trade_time": "2026-06-29T09:54:10", "percent_change": 0.0, "prev_day_close": 274.455001831055}, {"option": "SPY281215C01050000", "bid": 15.57, "bid_size": 92.0, "ask": 15.73, "ask_size": 171.0, "iv": 0.1452, "open_interest": 1468.0, "volume": 11.0, "delta": 0.1924, "gamma": 0.0016, "vega": 3.2053, "theta": -0.0249, "rho": 2.9933, "theo": 15.6569, "change": 0.745, "open": 17.15, "high": 17.15, "low": 16.48, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-08-28T11:54:52", "percent_change": 4.73166, "prev_day_close": 15.7449998855591}, {"option": "SPY281215P01050000", "bid": 278.5, "bid_size": 20.0, "ask": 283.39, "ask_size": 2.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0824, "rho": 0.0, "theo": 280.87, "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": 279.455001831055}, {"option": "SPY281215C01055000", "bid": 14.88, "bid_size": 172.0, "ask": 15.04, "ask_size": 172.0, "iv": 0.1449, "open_interest": 84.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0016, "vega": 3.1434, "theta": -0.0244, "rho": 2.8978, "theo": 14.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-08-19T15:47:21", "percent_change": 0.0, "prev_day_close": 15.0549998283386}, {"option": "SPY281215P01055000", "bid": 283.5, "bid_size": 20.0, "ask": 288.39, "ask_size": 2.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 285.87, "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": 284.455001831055}, {"option": "SPY281215C01060000", "bid": 14.22, "bid_size": 175.0, "ask": 14.38, "ask_size": 175.0, "iv": 0.1446, "open_interest": 64.0, "volume": 2.0, "delta": 0.1797, "gamma": 0.0016, "vega": 3.0811, "theta": -0.0239, "rho": 2.8032, "theo": 14.3069, "change": 0.97, "open": 14.86, "high": 15.36, "low": 14.86, "tick": "up", "last_trade_price": 15.36, "last_trade_time": "2026-08-28T10:50:27", "percent_change": 6.74079, "prev_day_close": 14.3899998664856}, {"option": "SPY281215P01060000", "bid": 288.5, "bid_size": 20.0, "ask": 293.39, "ask_size": 2.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0834, "rho": 0.0, "theo": 290.87, "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": 289.455001831055}, {"option": "SPY281215C01065000", "bid": 13.58, "bid_size": 176.0, "ask": 13.74, "ask_size": 176.0, "iv": 0.1443, "open_interest": 6.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0016, "vega": 3.0185, "theta": -0.0233, "rho": 2.7097, "theo": 13.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.33, "last_trade_time": "2026-08-06T11:21:07", "percent_change": 0.0, "prev_day_close": 13.7400002479553}, {"option": "SPY281215P01065000", "bid": 293.5, "bid_size": 20.0, "ask": 298.39, "ask_size": 2.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0839, "rho": 0.0, "theo": 295.87, "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": 294.455001831055}, {"option": "SPY281215C01070000", "bid": 12.97, "bid_size": 177.0, "ask": 13.13, "ask_size": 177.0, "iv": 0.144, "open_interest": 686.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0015, "vega": 2.9553, "theta": -0.0228, "rho": 2.6174, "theo": 13.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-21T15:26:31", "percent_change": 0.0, "prev_day_close": 13.1399998664856}, {"option": "SPY281215P01070000", "bid": 298.5, "bid_size": 20.0, "ask": 303.39, "ask_size": 2.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0844, "rho": 0.0, "theo": 300.87, "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": 299.455001831055}, {"option": "SPY281215C01075000", "bid": 12.4, "bid_size": 178.0, "ask": 12.55, "ask_size": 96.0, "iv": 0.1438, "open_interest": 69.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0015, "vega": 2.8924, "theta": -0.0222, "rho": 2.5283, "theo": 12.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-08-21T10:12:50", "percent_change": 0.0, "prev_day_close": 12.5549998283386}, {"option": "SPY281215P01075000", "bid": 303.5, "bid_size": 20.0, "ask": 308.39, "ask_size": 2.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0849, "rho": 0.0, "theo": 305.87, "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": 304.455001831055}, {"option": "SPY281215C01080000", "bid": 11.84, "bid_size": 181.0, "ask": 12.0, "ask_size": 181.0, "iv": 0.1435, "open_interest": 85.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0015, "vega": 2.8293, "theta": -0.0217, "rho": 2.442, "theo": 11.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-27T14:18:03", "percent_change": 0.0, "prev_day_close": 11.9899997711182}, {"option": "SPY281215P01080000", "bid": 308.5, "bid_size": 20.0, "ask": 313.39, "ask_size": 10.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0854, "rho": 0.0, "theo": 310.87, "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": 309.455001831055}, {"option": "SPY281215C01085000", "bid": 11.31, "bid_size": 183.0, "ask": 11.46, "ask_size": 99.0, "iv": 0.1433, "open_interest": 16.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0014, "vega": 2.7662, "theta": -0.0212, "rho": 2.3585, "theo": 11.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-26T09:30:09", "percent_change": 0.0, "prev_day_close": 11.4650001525879}, {"option": "SPY281215P01085000", "bid": 313.5, "bid_size": 20.0, "ask": 318.39, "ask_size": 2.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 315.87, "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": 314.455001831055}, {"option": "SPY281215C01090000", "bid": 10.81, "bid_size": 187.0, "ask": 10.96, "ask_size": 187.0, "iv": 0.1431, "open_interest": 86.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0014, "vega": 2.7053, "theta": -0.0207, "rho": 2.2794, "theo": 10.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-08-27T11:14:46", "percent_change": 0.0, "prev_day_close": 10.9549999237061}, {"option": "SPY281215P01090000", "bid": 318.5, "bid_size": 20.0, "ask": 323.39, "ask_size": 10.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0864, "rho": 0.0, "theo": 320.87, "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": 319.455001831055}, {"option": "SPY281215C01095000", "bid": 10.33, "bid_size": 192.0, "ask": 10.48, "ask_size": 192.0, "iv": 0.143, "open_interest": 362.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0014, "vega": 2.6451, "theta": -0.0202, "rho": 2.2024, "theo": 10.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.16, "last_trade_time": "2026-08-20T10:02:35", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "SPY281215P01095000", "bid": 323.5, "bid_size": 20.0, "ask": 328.39, "ask_size": 2.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0869, "rho": 0.0, "theo": 325.87, "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": 324.455001831055}, {"option": "SPY281215C01100000", "bid": 9.87, "bid_size": 195.0, "ask": 10.01, "ask_size": 195.0, "iv": 0.1428, "open_interest": 2212.0, "volume": 8.0, "delta": 0.1353, "gamma": 0.0013, "vega": 2.585, "theta": -0.0197, "rho": 2.1261, "theo": 9.9483, "change": -0.115, "open": 10.96, "high": 10.96, "low": 9.89, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-08-28T14:50:08", "percent_change": -1.14943, "prev_day_close": 10.0050001144409}, {"option": "SPY281215P01100000", "bid": 328.5, "bid_size": 20.0, "ask": 333.39, "ask_size": 10.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0874, "rho": 0.0, "theo": 330.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.28, "last_trade_time": "2026-08-03T11:39:55", "percent_change": 0.0, "prev_day_close": 329.455001831055}, {"option": "SPY281215C01105000", "bid": 9.43, "bid_size": 199.0, "ask": 9.57, "ask_size": 199.0, "iv": 0.1426, "open_interest": 14.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0013, "vega": 2.526, "theta": -0.0192, "rho": 2.0518, "theo": 9.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-08-10T15:54:40", "percent_change": 0.0, "prev_day_close": 9.57000017166138}, {"option": "SPY281215P01105000", "bid": 333.5, "bid_size": 20.0, "ask": 338.39, "ask_size": 10.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0879, "rho": 0.0, "theo": 335.87, "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": 334.455001831055}, {"option": "SPY281215C01110000", "bid": 9.02, "bid_size": 109.0, "ask": 9.16, "ask_size": 202.0, "iv": 0.1425, "open_interest": 406.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0013, "vega": 2.4676, "theta": -0.0187, "rho": 1.9799, "theo": 9.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-27T10:46:52", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPY281215P01110000", "bid": 338.5, "bid_size": 20.0, "ask": 343.39, "ask_size": 10.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0884, "rho": 0.0, "theo": 340.87, "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": 339.455001831055}, {"option": "SPY281215C01115000", "bid": 8.62, "bid_size": 206.0, "ask": 8.75, "ask_size": 111.0, "iv": 0.1424, "open_interest": 273.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0012, "vega": 2.4088, "theta": -0.0182, "rho": 1.9093, "theo": 8.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-08-21T11:47:49", "percent_change": 0.0, "prev_day_close": 8.73999977111816}, {"option": "SPY281215P01115000", "bid": 343.5, "bid_size": 20.0, "ask": 348.39, "ask_size": 10.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0888, "rho": 0.0, "theo": 345.87, "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": 344.455001831055}, {"option": "SPY281215C01120000", "bid": 8.23, "bid_size": 208.0, "ask": 8.37, "ask_size": 208.0, "iv": 0.1422, "open_interest": 245.0, "volume": 3.0, "delta": 0.1171, "gamma": 0.0012, "vega": 2.3505, "theta": -0.0178, "rho": 1.8414, "theo": 8.3088, "change": -0.005, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-28T15:57:46", "percent_change": -0.0598446, "prev_day_close": 8.35500001907349}, {"option": "SPY281215P01120000", "bid": 348.5, "bid_size": 20.0, "ask": 353.39, "ask_size": 10.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 350.87, "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": 349.455001831055}, {"option": "SPY281215C01125000", "bid": 7.87, "bid_size": 212.0, "ask": 8.0, "ask_size": 115.0, "iv": 0.1422, "open_interest": 88.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0012, "vega": 2.2932, "theta": -0.0173, "rho": 1.7766, "theo": 7.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-26T11:51:40", "percent_change": 0.0, "prev_day_close": 7.99499988555908}, {"option": "SPY281215P01125000", "bid": 353.5, "bid_size": 20.0, "ask": 358.39, "ask_size": 10.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0898, "rho": 0.0, "theo": 355.87, "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": 354.455001831055}, {"option": "SPY281215C01130000", "bid": 7.53, "bid_size": 216.0, "ask": 7.66, "ask_size": 216.0, "iv": 0.1421, "open_interest": 269.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0012, "vega": 2.2382, "theta": -0.0169, "rho": 1.7158, "theo": 7.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-08-26T09:45:57", "percent_change": 0.0, "prev_day_close": 7.66499996185303}, {"option": "SPY281215P01130000", "bid": 358.5, "bid_size": 20.0, "ask": 363.39, "ask_size": 10.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0903, "rho": 0.0, "theo": 360.87, "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": 359.455001831055}, {"option": "SPY281215C01135000", "bid": 7.2, "bid_size": 219.0, "ask": 7.33, "ask_size": 219.0, "iv": 0.142, "open_interest": 243.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0011, "vega": 2.1838, "theta": -0.0164, "rho": 1.6562, "theo": 7.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-13T09:36:58", "percent_change": 0.0, "prev_day_close": 7.32000017166138}, {"option": "SPY281215P01135000", "bid": 363.5, "bid_size": 20.0, "ask": 368.39, "ask_size": 10.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0908, "rho": 0.0, "theo": 365.87, "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": 364.455001831055}, {"option": "SPY281215C01140000", "bid": 6.88, "bid_size": 222.0, "ask": 7.01, "ask_size": 222.0, "iv": 0.142, "open_interest": 118.0, "volume": 48.0, "delta": 0.1012, "gamma": 0.0011, "vega": 2.1299, "theta": -0.016, "rho": 1.5976, "theo": 6.9523, "change": -0.075, "open": 7.67, "high": 7.72, "low": 6.92, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-08-28T15:37:12", "percent_change": -1.07067, "prev_day_close": 7.00500011444092}, {"option": "SPY281215P01140000", "bid": 368.5, "bid_size": 20.0, "ask": 373.39, "ask_size": 10.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0913, "rho": 0.0, "theo": 370.87, "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": 369.455001831055}, {"option": "SPY281215C01145000", "bid": 6.59, "bid_size": 122.0, "ask": 6.71, "ask_size": 225.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0011, "vega": 2.0777, "theta": -0.0156, "rho": 1.5411, "theo": 6.6522, "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": 6.69999980926514}, {"option": "SPY281215P01145000", "bid": 373.5, "bid_size": 20.0, "ask": 378.39, "ask_size": 10.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0918, "rho": 0.0, "theo": 375.87, "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": 374.455001831055}, {"option": "SPY281215C01150000", "bid": 6.3, "bid_size": 229.0, "ask": 6.42, "ask_size": 124.0, "iv": 0.1419, "open_interest": 976.0, "volume": 23.0, "delta": 0.0941, "gamma": 0.001, "vega": 2.0263, "theta": -0.0152, "rho": 1.486, "theo": 6.3664, "change": 0.59, "open": 6.83, "high": 7.01, "low": 6.83, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-08-28T10:59:55", "percent_change": 9.19003, "prev_day_close": 6.42000007629394}, {"option": "SPY281215P01150000", "bid": 378.5, "bid_size": 20.0, "ask": 383.39, "ask_size": 10.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 380.87, "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": 379.455001831055}, {"option": "SPY281215C01155000", "bid": 6.03, "bid_size": 231.0, "ask": 6.15, "ask_size": 231.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.001, "vega": 1.9759, "theta": -0.0148, "rho": 1.433, "theo": 6.0963, "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": 6.15000009536743}, {"option": "SPY281215P01155000", "bid": 383.5, "bid_size": 20.0, "ask": 388.39, "ask_size": 2.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0928, "rho": 0.0, "theo": 385.87, "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": 384.455001831055}, {"option": "SPY281215C01160000", "bid": 5.77, "bid_size": 235.0, "ask": 5.89, "ask_size": 235.0, "iv": 0.1419, "open_interest": 399.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.001, "vega": 1.9258, "theta": -0.0144, "rho": 1.3816, "theo": 5.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-08-26T11:43:43", "percent_change": 0.0, "prev_day_close": 5.8899998664856}, {"option": "SPY281215P01160000", "bid": 388.5, "bid_size": 20.0, "ask": 393.39, "ask_size": 10.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0933, "rho": 0.0, "theo": 390.87, "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": 389.455001831055}, {"option": "SPY281215C01170000", "bid": 5.29, "bid_size": 400.0, "ask": 5.4, "ask_size": 130.0, "iv": 0.1419, "open_interest": 258.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0009, "vega": 1.8282, "theta": -0.0136, "rho": 1.2854, "theo": 5.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-08-27T10:15:33", "percent_change": 0.0, "prev_day_close": 5.40499997138977}, {"option": "SPY281215P01170000", "bid": 398.5, "bid_size": 20.0, "ask": 403.39, "ask_size": 10.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 400.87, "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": 399.455001831055}, {"option": "SPY281215C01180000", "bid": 4.85, "bid_size": 410.0, "ask": 4.96, "ask_size": 410.0, "iv": 0.1419, "open_interest": 15.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0009, "vega": 1.7358, "theta": -0.0129, "rho": 1.1975, "theo": 4.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T10:11:01", "percent_change": 0.0, "prev_day_close": 4.96499991416931}, {"option": "SPY281215P01180000", "bid": 408.5, "bid_size": 20.0, "ask": 413.39, "ask_size": 10.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 410.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 440.71, "last_trade_time": "2026-05-11T10:02:28", "percent_change": 0.0, "prev_day_close": 409.455001831055}, {"option": "SPY281215C01190000", "bid": 4.46, "bid_size": 135.0, "ask": 4.56, "ask_size": 418.0, "iv": 0.1421, "open_interest": 329.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0008, "vega": 1.649, "theta": -0.0122, "rho": 1.1157, "theo": 4.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-08-20T10:19:30", "percent_change": 0.0, "prev_day_close": 4.57000017166138}, {"option": "SPY281215P01190000", "bid": 418.5, "bid_size": 20.0, "ask": 423.39, "ask_size": 10.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0963, "rho": 0.0, "theo": 420.87, "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": 419.455001831055}, {"option": "SPY281215C01200000", "bid": 4.1, "bid_size": 138.0, "ask": 4.2, "ask_size": 426.0, "iv": 0.1422, "open_interest": 5261.0, "volume": 1.0, "delta": 0.0656, "gamma": 0.0008, "vega": 1.5664, "theta": -0.0116, "rho": 1.0387, "theo": 4.1547, "change": -0.13, "open": 4.08, "high": 4.08, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-08-28T14:53:31", "percent_change": -3.08789, "prev_day_close": 4.21000003814697}, {"option": "SPY281215P01200000", "bid": 428.5, "bid_size": 20.0, "ask": 433.39, "ask_size": 10.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0972, "rho": 0.0, "theo": 430.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 516.56, "last_trade_time": "2026-02-17T15:07:23", "percent_change": 0.0, "prev_day_close": 429.455001831055}, {"option": "SPY281215C01210000", "bid": 3.77, "bid_size": 141.0, "ask": 3.87, "ask_size": 434.0, "iv": 0.1424, "open_interest": 763.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0007, "vega": 1.486, "theta": -0.011, "rho": 0.9666, "theo": 3.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-24T15:51:35", "percent_change": 0.0, "prev_day_close": 3.87999999523163}, {"option": "SPY281215P01210000", "bid": 438.5, "bid_size": 20.0, "ask": 443.39, "ask_size": 10.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0982, "rho": 0.0, "theo": 440.87, "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": 439.455001831055}, {"option": "SPY281215C01220000", "bid": 3.47, "bid_size": 440.0, "ask": 3.57, "ask_size": 440.0, "iv": 0.1426, "open_interest": 472.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0007, "vega": 1.4092, "theta": -0.0104, "rho": 0.9009, "theo": 3.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-08-25T11:14:31", "percent_change": 0.0, "prev_day_close": 3.57999992370606}, {"option": "SPY281215P01220000", "bid": 448.5, "bid_size": 20.0, "ask": 453.39, "ask_size": 10.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 450.87, "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": 449.455001831055}, {"option": "SPY281215C01230000", "bid": 3.2, "bid_size": 448.0, "ask": 3.3, "ask_size": 448.0, "iv": 0.1428, "open_interest": 242.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0007, "vega": 1.3382, "theta": -0.0098, "rho": 0.8417, "theo": 3.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-08-11T10:29:18", "percent_change": 0.0, "prev_day_close": 3.30999994277954}, {"option": "SPY281215P01230000", "bid": 458.5, "bid_size": 20.0, "ask": 463.39, "ask_size": 10.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1002, "rho": 0.0, "theo": 460.87, "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": 459.455001831055}, {"option": "SPY281215C01240000", "bid": 2.96, "bid_size": 150.0, "ask": 3.05, "ask_size": 462.0, "iv": 0.1431, "open_interest": 471.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0006, "vega": 1.2709, "theta": -0.0093, "rho": 0.7861, "theo": 3.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-08-27T12:33:57", "percent_change": 0.0, "prev_day_close": 3.06499993801117}, {"option": "SPY281215P01240000", "bid": 468.5, "bid_size": 20.0, "ask": 473.39, "ask_size": 10.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 470.87, "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": 469.455001831055}, {"option": "SPY281215C01250000", "bid": 2.73, "bid_size": 476.0, "ask": 2.82, "ask_size": 476.0, "iv": 0.1434, "open_interest": 3597.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0006, "vega": 1.2057, "theta": -0.0088, "rho": 0.7324, "theo": 2.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-27T12:39:15", "percent_change": 0.0, "prev_day_close": 2.83999991416931}, {"option": "SPY281215P01250000", "bid": 478.5, "bid_size": 20.0, "ask": 483.39, "ask_size": 10.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1022, "rho": 0.0, "theo": 480.87, "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": 479.455001831055}, {"option": "SPY281215C01260000", "bid": 2.53, "bid_size": 490.0, "ask": 2.61, "ask_size": 159.0, "iv": 0.1437, "open_interest": 461.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0006, "vega": 1.1447, "theta": -0.0084, "rho": 0.6836, "theo": 2.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-25T13:27:38", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "SPY281215P01260000", "bid": 488.5, "bid_size": 20.0, "ask": 493.39, "ask_size": 10.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1032, "rho": 0.0, "theo": 490.87, "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": 489.455001831055}, {"option": "SPY281215C01270000", "bid": 2.35, "bid_size": 502.0, "ask": 2.43, "ask_size": 502.0, "iv": 0.1441, "open_interest": 67.0, "volume": 4.0, "delta": 0.0404, "gamma": 0.0005, "vega": 1.089, "theta": -0.008, "rho": 0.6407, "theo": 2.3928, "change": -0.06, "open": 2.59, "high": 2.59, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-28T14:46:53", "percent_change": -2.44898, "prev_day_close": 2.45000004768372}, {"option": "SPY281215P01270000", "bid": 498.5, "bid_size": 20.0, "ask": 503.39, "ask_size": 10.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 500.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 521.55, "last_trade_time": "2026-07-21T15:46:05", "percent_change": 0.0, "prev_day_close": 499.455001831055}, {"option": "SPY281215C01280000", "bid": 2.18, "bid_size": 514.0, "ask": 2.25, "ask_size": 167.0, "iv": 0.1444, "open_interest": 1145.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0005, "vega": 1.033, "theta": -0.0076, "rho": 0.599, "theo": 2.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-27T13:51:22", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "SPY281215P01280000", "bid": 508.5, "bid_size": 20.0, "ask": 513.39, "ask_size": 10.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1052, "rho": 0.0, "theo": 510.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 512.1, "last_trade_time": "2026-08-18T15:51:23", "percent_change": 0.0, "prev_day_close": 509.455001831055}, {"option": "SPY281215C01290000", "bid": 2.03, "bid_size": 524.0, "ask": 2.1, "ask_size": 524.0, "iv": 0.1449, "open_interest": 465.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0005, "vega": 0.9836, "theta": -0.0072, "rho": 0.5628, "theo": 2.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-27T14:07:23", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "SPY281215P01290000", "bid": 518.5, "bid_size": 20.0, "ask": 523.39, "ask_size": 10.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1061, "rho": 0.0, "theo": 520.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.12, "last_trade_time": "2026-08-18T15:51:23", "percent_change": 0.0, "prev_day_close": 519.454986572266}, {"option": "SPY281215C01300000", "bid": 1.89, "bid_size": 536.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.1453, "open_interest": 2161.0, "volume": 3.0, "delta": 0.0332, "gamma": 0.0004, "vega": 0.9347, "theta": -0.0068, "rho": 0.527, "theo": 1.9217, "change": -0.045, "open": 2.12, "high": 2.12, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-28T14:33:29", "percent_change": -2.267, "prev_day_close": 1.98500001430511}, {"option": "SPY281215P01300000", "bid": 528.5, "bid_size": 20.0, "ask": 533.39, "ask_size": 10.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1071, "rho": 0.0, "theo": 530.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 559.26, "last_trade_time": "2026-05-20T15:50:45", "percent_change": 0.0, "prev_day_close": 529.454986572266}, {"option": "SPY281215C01310000", "bid": 1.76, "bid_size": 546.0, "ask": 1.82, "ask_size": 177.0, "iv": 0.1457, "open_interest": 717.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0004, "vega": 0.8896, "theta": -0.0065, "rho": 0.494, "theo": 1.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-10T14:24:55", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "SPY281215P01310000", "bid": 538.5, "bid_size": 20.0, "ask": 543.39, "ask_size": 10.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1081, "rho": 0.0, "theo": 540.87, "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": 539.454986572266}, {"option": "SPY281215C01320000", "bid": 1.65, "bid_size": 180.0, "ask": 1.7, "ask_size": 180.0, "iv": 0.1462, "open_interest": 849.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0004, "vega": 0.848, "theta": -0.0062, "rho": 0.4644, "theo": 1.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-24T11:51:25", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "SPY281215P01320000", "bid": 548.5, "bid_size": 20.0, "ask": 553.39, "ask_size": 10.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1091, "rho": 0.0, "theo": 550.87, "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": 549.454986572266}, {"option": "SPY281215C01330000", "bid": 1.54, "bid_size": 183.0, "ask": 1.59, "ask_size": 183.0, "iv": 0.1467, "open_interest": 280.0, "volume": 2.0, "delta": 0.0275, "gamma": 0.0004, "vega": 0.8072, "theta": -0.0059, "rho": 0.4362, "theo": 1.5661, "change": -0.08, "open": 1.7, "high": 1.7, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T14:54:04", "percent_change": -4.90798, "prev_day_close": 1.62999999523163}, {"option": "SPY281215P01330000", "bid": 558.5, "bid_size": 20.0, "ask": 563.39, "ask_size": 10.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1101, "rho": 0.0, "theo": 560.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 674.64, "last_trade_time": "2026-03-23T15:57:03", "percent_change": 0.0, "prev_day_close": 559.454986572266}, {"option": "SPY281215C01340000", "bid": 1.44, "bid_size": 572.0, "ask": 1.49, "ask_size": 185.0, "iv": 0.1472, "open_interest": 664.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0004, "vega": 0.769, "theta": -0.0056, "rho": 0.4107, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-25T15:42:45", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "SPY281215P01340000", "bid": 568.5, "bid_size": 20.0, "ask": 573.39, "ask_size": 10.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 570.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 705.45, "last_trade_time": "2026-03-27T15:56:14", "percent_change": 0.0, "prev_day_close": 569.454986572266}, {"option": "SPY281215C01350000", "bid": 1.35, "bid_size": 848.0, "ask": 1.4, "ask_size": 187.0, "iv": 0.1478, "open_interest": 5290.0, "volume": 23.0, "delta": 0.0244, "gamma": 0.0003, "vega": 0.7337, "theta": -0.0054, "rho": 0.3876, "theo": 1.376, "change": 0.01, "open": 1.51, "high": 1.51, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T12:19:27", "percent_change": 0.694445, "prev_day_close": 1.43999999761581}, {"option": "SPY281215P01350000", "bid": 578.5, "bid_size": 20.0, "ask": 583.39, "ask_size": 10.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 580.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 609.24, "last_trade_time": "2026-05-20T15:50:45", "percent_change": 0.0, "prev_day_close": 579.454986572266}, {"option": "SPY281215C01360000", "bid": 1.27, "bid_size": 858.0, "ask": 1.32, "ask_size": 586.0, "iv": 0.1484, "open_interest": 12.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0003, "vega": 0.7015, "theta": -0.0052, "rho": 0.3666, "theo": 1.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T09:30:00", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "SPY281215P01360000", "bid": 588.5, "bid_size": 20.0, "ask": 593.39, "ask_size": 2.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 590.87, "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": 589.454986572266}, {"option": "SPY281215C01370000", "bid": 1.2, "bid_size": 867.0, "ask": 1.25, "ask_size": 865.0, "iv": 0.1491, "open_interest": 595.0, "volume": 422.0, "delta": 0.0219, "gamma": 0.0003, "vega": 0.6725, "theta": -0.005, "rho": 0.3476, "theo": 1.2259, "change": 0.08, "open": 1.31, "high": 1.36, "low": 1.31, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-08-28T11:40:52", "percent_change": 6.25, "prev_day_close": 1.27999997138977}, {"option": "SPY281215P01370000", "bid": 598.5, "bid_size": 20.0, "ask": 603.39, "ask_size": 2.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 600.87, "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": 599.454986572266}, {"option": "SPY281215C01380000", "bid": 1.14, "bid_size": 596.0, "ask": 1.18, "ask_size": 596.0, "iv": 0.1498, "open_interest": 149.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0003, "vega": 0.645, "theta": -0.0048, "rho": 0.3297, "theo": 1.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-24T13:04:07", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "SPY281215P01380000", "bid": 608.5, "bid_size": 20.0, "ask": 613.39, "ask_size": 2.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 610.87, "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": 609.454986572266}, {"option": "SPY281215C01390000", "bid": 1.08, "bid_size": 874.0, "ask": 1.13, "ask_size": 872.0, "iv": 0.1506, "open_interest": 34.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0003, "vega": 0.6207, "theta": -0.0046, "rho": 0.3141, "theo": 1.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-20T15:50:11", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "SPY281215P01390000", "bid": 618.5, "bid_size": 20.0, "ask": 623.39, "ask_size": 2.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 620.87, "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": 619.454986572266}, {"option": "SPY281215C01400000", "bid": 1.03, "bid_size": 596.0, "ask": 1.07, "ask_size": 193.0, "iv": 0.1513, "open_interest": 226.0, "volume": 10.0, "delta": 0.0189, "gamma": 0.0003, "vega": 0.5963, "theta": -0.0044, "rho": 0.2987, "theo": 1.0506, "change": -0.045, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T15:46:31", "percent_change": -4.0724, "prev_day_close": 1.10500001907349}, {"option": "SPY281215P01400000", "bid": 628.5, "bid_size": 20.0, "ask": 633.39, "ask_size": 2.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 630.87, "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": 629.454986572266}, {"option": "SPY281215C01410000", "bid": 0.98, "bid_size": 874.0, "ask": 1.03, "ask_size": 872.0, "iv": 0.1522, "open_interest": 12.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0002, "vega": 0.5755, "theta": -0.0043, "rho": 0.2859, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-19T11:40:28", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "SPY281215P01410000", "bid": 638.5, "bid_size": 20.0, "ask": 643.39, "ask_size": 2.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 640.87, "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": 639.454986572266}, {"option": "SPY281215C01420000", "bid": 0.94, "bid_size": 874.0, "ask": 0.99, "ask_size": 872.0, "iv": 0.1531, "open_interest": 15.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0002, "vega": 0.5562, "theta": -0.0042, "rho": 0.2744, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-21T13:42:30", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "SPY281215P01420000", "bid": 648.5, "bid_size": 20.0, "ask": 653.39, "ask_size": 2.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 650.87, "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": 649.454986572266}, {"option": "SPY281215C01430000", "bid": 0.9, "bid_size": 874.0, "ask": 0.95, "ask_size": 872.0, "iv": 0.1539, "open_interest": 113.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0002, "vega": 0.5371, "theta": -0.004, "rho": 0.2631, "theo": 0.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T14:20:42", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "SPY281215P01430000", "bid": 658.5, "bid_size": 20.0, "ask": 663.39, "ask_size": 2.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 660.87, "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": 659.454986572266}, {"option": "SPY281215C01440000", "bid": 0.87, "bid_size": 596.0, "ask": 0.91, "ask_size": 596.0, "iv": 0.1548, "open_interest": 12.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0002, "vega": 0.5198, "theta": -0.0039, "rho": 0.253, "theo": 0.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-06T13:55:52", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "SPY281215P01440000", "bid": 668.5, "bid_size": 20.0, "ask": 673.39, "ask_size": 2.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 670.87, "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": 669.454986572266}, {"option": "SPY281215C01450000", "bid": 0.84, "bid_size": 193.0, "ask": 0.88, "ask_size": 596.0, "iv": 0.1558, "open_interest": 72.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0002, "vega": 0.5046, "theta": -0.0038, "rho": 0.2442, "theo": 0.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-26T09:47:33", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SPY281215P01450000", "bid": 678.5, "bid_size": 20.0, "ask": 683.39, "ask_size": 2.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 680.87, "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": 679.454986572266}, {"option": "SPY281215C01460000", "bid": 0.81, "bid_size": 193.0, "ask": 0.85, "ask_size": 596.0, "iv": 0.1568, "open_interest": 57.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0002, "vega": 0.4894, "theta": -0.0037, "rho": 0.2353, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "SPY281215P01460000", "bid": 688.5, "bid_size": 20.0, "ask": 693.39, "ask_size": 2.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 690.87, "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": 689.454986572266}, {"option": "SPY281215C01470000", "bid": 0.78, "bid_size": 596.0, "ask": 0.82, "ask_size": 596.0, "iv": 0.1577, "open_interest": 549.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0002, "vega": 0.4744, "theta": -0.0036, "rho": 0.2266, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-27T14:53:33", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "SPY281215P01470000", "bid": 698.5, "bid_size": 20.0, "ask": 703.39, "ask_size": 2.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 700.87, "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": 699.454986572266}, {"option": "SPY281215C01480000", "bid": 0.78, "bid_size": 20.0, "ask": 0.8, "ask_size": 874.0, "iv": 0.159, "open_interest": 11327.0, "volume": 4621.0, "delta": 0.0141, "gamma": 0.0002, "vega": 0.4668, "theta": -0.0036, "rho": 0.2222, "theo": 0.7903, "change": -0.04, "open": 0.84, "high": 0.84, "low": 0.77, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-28T15:34:41", "percent_change": -4.87805, "prev_day_close": 0.819999992847443}, {"option": "SPY281215P01480000", "bid": 708.5, "bid_size": 20.0, "ask": 713.39, "ask_size": 2.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1105, "rho": 0.0, "theo": 710.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 709.06, "last_trade_time": "2026-08-27T11:14:53", "percent_change": 0.0, "prev_day_close": 709.454986572266}], "symbol": "SPY", "security_type": "stock", "exchange_id": 3, "current_price": 769.35, "price_change": -1.75, "price_change_percent": -0.2275, "bid": 769.25, "ask": 769.57, "bid_size": 120, "ask_size": 80, "open": 771.84, "high": 775.3, "low": 768.3076, "close": 769.35, "prev_day_close": 769.35, "volume": 36716936, "iv30": 11.388, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 41564612555, "last_trade_time": "2026-08-28T16:00:00", "tick": "up"}, "symbol": "SPY"}