{"timestamp": "2026-11-09 22:32:59", "data": {"options": [{"option": "EXI261120C00177000", "bid": 10.6, "bid_size": 12.0, "ask": 13.8, "ask_size": 31.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0187, "vega": 0.0678, "theta": -0.0978, "rho": 0.0544, "theo": 12.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "EXI261120P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 39.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0187, "vega": 0.0679, "theta": -0.0994, "rho": -0.0077, "theo": 0.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "EXI261120C00178000", "bid": 9.7, "bid_size": 12.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0208, "vega": 0.0727, "theta": -0.102, "rho": 0.0539, "theo": 11.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EXI261120P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0208, "vega": 0.0728, "theta": -0.1035, "rho": -0.0085, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EXI261120C00179000", "bid": 8.8, "bid_size": 12.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0231, "vega": 0.078, "theta": -0.1062, "rho": 0.0532, "theo": 10.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EXI261120P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 39.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0231, "vega": 0.0781, "theta": -0.1077, "rho": -0.0093, "theo": 0.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EXI261120C00180000", "bid": 7.9, "bid_size": 12.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0257, "vega": 0.0836, "theta": -0.1106, "rho": 0.0524, "theo": 9.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EXI261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0258, "vega": 0.0837, "theta": -0.1119, "rho": -0.0104, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-19T09:40:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EXI261120C00181000", "bid": 7.2, "bid_size": 12.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0286, "vega": 0.0896, "theta": -0.1149, "rho": 0.0513, "theo": 8.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "EXI261120P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0287, "vega": 0.0898, "theta": -0.1162, "rho": -0.0113, "theo": 0.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "EXI261120C00182000", "bid": 6.8, "bid_size": 12.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0318, "vega": 0.0958, "theta": -0.1193, "rho": 0.0501, "theo": 8.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "EXI261120P00182000", "bid": 0.05, "bid_size": 782.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.2591, "open_interest": 2.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0319, "vega": 0.096, "theta": -0.1205, "rho": -0.0128, "theo": 1.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-10-26T14:16:40", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "EXI261120C00183000", "bid": 5.5, "bid_size": 12.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0353, "vega": 0.1024, "theta": -0.1235, "rho": 0.0486, "theo": 7.1812, "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": 3.52499997615814}, {"option": "EXI261120P00183000", "bid": 0.35, "bid_size": 25.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0354, "vega": 0.1027, "theta": -0.1246, "rho": -0.0141, "theo": 1.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "EXI261120C00184000", "bid": 5.1, "bid_size": 15.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.039, "vega": 0.109, "theta": -0.1275, "rho": 0.0468, "theo": 6.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "EXI261120P00184000", "bid": 0.05, "bid_size": 782.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0392, "vega": 0.1091, "theta": -0.1285, "rho": -0.016, "theo": 1.4224, "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": 4.19999992847443}, {"option": "EXI261120C00185000", "bid": 4.4, "bid_size": 15.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0428, "vega": 0.1154, "theta": -0.131, "rho": 0.0447, "theo": 5.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "EXI261120P00185000", "bid": 0.3, "bid_size": 39.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.2217, "open_interest": 3.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.043, "vega": 0.1156, "theta": -0.132, "rho": -0.0178, "theo": 1.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T11:47:01", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "EXI261120C00186000", "bid": 3.7, "bid_size": 16.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0466, "vega": 0.1213, "theta": -0.1339, "rho": 0.0422, "theo": 4.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EXI261120P00186000", "bid": 0.7, "bid_size": 40.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0468, "vega": 0.1214, "theta": -0.1348, "rho": -0.0203, "theo": 1.8712, "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": 5.40000009536743}, {"option": "EXI261120C00187000", "bid": 3.0, "bid_size": 32.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0499, "vega": 0.1261, "theta": -0.1358, "rho": 0.0394, "theo": 4.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EXI261120P00187000", "bid": 0.85, "bid_size": 40.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0502, "vega": 0.1262, "theta": -0.1366, "rho": -0.0223, "theo": 2.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EXI261120C00188000", "bid": 2.55, "bid_size": 26.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0525, "vega": 0.1295, "theta": -0.1366, "rho": 0.0362, "theo": 3.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "EXI261120P00188000", "bid": 1.3, "bid_size": 40.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.0527, "vega": 0.1296, "theta": -0.1374, "rho": -0.0248, "theo": 2.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EXI261120C00189000", "bid": 1.9, "bid_size": 32.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0539, "vega": 0.1308, "theta": -0.1361, "rho": 0.0328, "theo": 2.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "EXI261120P00189000", "bid": 1.9, "bid_size": 37.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0541, "vega": 0.1308, "theta": -0.1367, "rho": -0.0269, "theo": 2.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EXI261120C00190000", "bid": 1.4, "bid_size": 40.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0538, "vega": 0.1299, "theta": -0.1341, "rho": 0.0294, "theo": 2.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "EXI261120P00190000", "bid": 2.25, "bid_size": 33.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0541, "vega": 0.1298, "theta": -0.1346, "rho": -0.03, "theo": 3.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "EXI261120C00191000", "bid": 1.0, "bid_size": 40.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.0523, "vega": 0.1267, "theta": -0.1308, "rho": 0.026, "theo": 2.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EXI261120P00191000", "bid": 2.75, "bid_size": 37.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0526, "vega": 0.1265, "theta": -0.1313, "rho": -0.0317, "theo": 4.0966, "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": 9.14999985694885}, {"option": "EXI261120C00192000", "bid": 0.65, "bid_size": 40.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.2179, "open_interest": 1.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0497, "vega": 0.1217, "theta": -0.1266, "rho": 0.0228, "theo": 1.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T12:02:27", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EXI261120P00192000", "bid": 3.4, "bid_size": 26.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0499, "vega": 0.1212, "theta": -0.1269, "rho": -0.0337, "theo": 4.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "EXI261120C00193000", "bid": 0.25, "bid_size": 39.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0462, "vega": 0.1154, "theta": -0.1216, "rho": 0.02, "theo": 1.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EXI261120P00193000", "bid": 3.9, "bid_size": 12.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0465, "vega": 0.1151, "theta": -0.1218, "rho": -0.0352, "theo": 5.5069, "change": 0.0, "open": 0.0, "high": 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": "EXI261120C00194000", "bid": 0.05, "bid_size": 782.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0424, "vega": 0.1085, "theta": -0.1162, "rho": 0.0174, "theo": 1.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EXI261120P00194000", "bid": 4.7, "bid_size": 12.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0426, "vega": 0.1079, "theta": -0.1164, "rho": -0.036, "theo": 6.2967, "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": 11.7999997138977}, {"option": "EXI261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0384, "vega": 0.1013, "theta": -0.1108, "rho": 0.0152, "theo": 1.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EXI261120P00195000", "bid": 5.4, "bid_size": 12.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0387, "vega": 0.1003, "theta": -0.1108, "rho": -0.0367, "theo": 7.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "EXI261120C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0347, "vega": 0.0942, "theta": -0.1054, "rho": 0.0134, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EXI261120P00196000", "bid": 6.2, "bid_size": 12.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.035, "vega": 0.0934, "theta": -0.1053, "rho": -0.0374, "theo": 7.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "EXI261120C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 31.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0312, "vega": 0.0874, "theta": -0.1001, "rho": 0.0118, "theo": 0.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EXI261120P00197000", "bid": 7.1, "bid_size": 12.0, "ask": 10.2, "ask_size": 25.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0315, "vega": 0.0862, "theta": -0.1, "rho": -0.0373, "theo": 8.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "EXI261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.028, "vega": 0.0811, "theta": -0.0951, "rho": 0.0105, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXI261120P00198000", "bid": 8.0, "bid_size": 12.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0283, "vega": 0.08, "theta": -0.095, "rho": -0.0372, "theo": 9.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "EXI261120C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0251, "vega": 0.0752, "theta": -0.0903, "rho": 0.0093, "theo": 0.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EXI261120P00199000", "bid": 8.9, "bid_size": 12.0, "ask": 12.1, "ask_size": 25.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0254, "vega": 0.0742, "theta": -0.0902, "rho": -0.0368, "theo": 10.7125, "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": 16.7000002861023}, {"option": "EXI261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0226, "vega": 0.0697, "theta": -0.0859, "rho": 0.0083, "theo": 0.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXI261120P00200000", "bid": 9.8, "bid_size": 12.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0229, "vega": 0.0683, "theta": -0.0857, "rho": -0.0372, "theo": 11.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "EXI261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 39.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0137, "vega": 0.0489, "theta": -0.0675, "rho": 0.005, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXI261120P00205000", "bid": 14.6, "bid_size": 12.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.014, "vega": 0.0472, "theta": -0.0672, "rho": -0.0349, "theo": 16.444, "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": 22.6000003814697}, {"option": "EXI261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 39.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0088, "vega": 0.0356, "theta": -0.0544, "rho": 0.0033, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EXI261120P00210000", "bid": 19.6, "bid_size": 12.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0091, "vega": 0.0334, "theta": -0.0538, "rho": -0.0313, "theo": 21.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "EXI261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.006, "vega": 0.0269, "theta": -0.0447, "rho": 0.0023, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EXI261120P00215000", "bid": 24.6, "bid_size": 12.0, "ask": 28.0, "ask_size": 25.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0062, "vega": 0.0244, "theta": -0.0438, "rho": -0.0272, "theo": 26.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "EXI261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0042, "vega": 0.0209, "theta": -0.0374, "rho": 0.0017, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EXI261120P00220000", "bid": 29.6, "bid_size": 12.0, "ask": 33.0, "ask_size": 25.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0045, "vega": 0.0183, "theta": -0.036, "rho": -0.0244, "theo": 31.2379, "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": 37.5999984741211}, {"option": "EXI261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0031, "vega": 0.0166, "theta": -0.0318, "rho": 0.0013, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EXI261120P00225000", "bid": 34.6, "bid_size": 12.0, "ask": 38.0, "ask_size": 25.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0033, "vega": 0.0135, "theta": -0.0297, "rho": -0.0219, "theo": 36.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "EXI261218C00160000", "bid": 27.6, "bid_size": 12.0, "ask": 31.5, "ask_size": 25.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0059, "vega": 0.0844, "theta": -0.036, "rho": 0.1405, "theo": 30.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "EXI261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0064, "vega": 0.0922, "theta": -0.0424, "rho": -0.0165, "theo": 0.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EXI261218C00165000", "bid": 22.4, "bid_size": 12.0, "ask": 26.8, "ask_size": 16.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.008, "vega": 0.1001, "theta": -0.0415, "rho": 0.1419, "theo": 25.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "EXI261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0086, "vega": 0.112, "theta": -0.0473, "rho": -0.0215, "theo": 1.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "EXI261218C00170000", "bid": 17.8, "bid_size": 12.0, "ask": 22.1, "ask_size": 25.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0111, "vega": 0.1221, "theta": -0.0475, "rho": 0.1409, "theo": 20.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "EXI261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0118, "vega": 0.1371, "theta": -0.0526, "rho": -0.0286, "theo": 1.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "EXI261218C00175000", "bid": 13.2, "bid_size": 12.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0154, "vega": 0.1516, "theta": -0.0539, "rho": 0.1372, "theo": 15.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EXI261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.2461, "open_interest": 0.0, "volume": 3.0, "delta": -0.1894, "gamma": 0.0161, "vega": 0.1682, "theta": -0.058, "rho": -0.039, "theo": 1.8051, "change": -1.855, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T10:48:57", "percent_change": -54.1606, "prev_day_close": 3.42499995231628}, {"option": "EXI261218C00180000", "bid": 9.8, "bid_size": 12.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0213, "vega": 0.1943, "theta": -0.0602, "rho": 0.1275, "theo": 11.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EXI261218P00180000", "bid": 0.95, "bid_size": 31.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.022, "vega": 0.2025, "theta": -0.0629, "rho": -0.0544, "theo": 2.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "EXI261218C00182000", "bid": 8.2, "bid_size": 12.0, "ask": 11.4, "ask_size": 25.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0241, "vega": 0.2036, "theta": -0.0623, "rho": 0.1233, "theo": 9.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EXI261218P00182000", "bid": 1.4, "bid_size": 32.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.2248, "open_interest": 1.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0246, "vega": 0.2169, "theta": -0.0644, "rho": -0.0627, "theo": 2.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T14:38:24", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EXI261218C00183000", "bid": 7.5, "bid_size": 12.0, "ask": 10.6, "ask_size": 25.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0255, "vega": 0.2162, "theta": -0.0634, "rho": 0.1188, "theo": 9.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "EXI261218P00183000", "bid": 2.05, "bid_size": 13.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0259, "vega": 0.2227, "theta": -0.0649, "rho": -0.0672, "theo": 3.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-05T14:38:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EXI261218C00184000", "bid": 6.9, "bid_size": 13.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0269, "vega": 0.2206, "theta": -0.0641, "rho": 0.1158, "theo": 8.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "EXI261218P00184000", "bid": 2.3, "bid_size": 13.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0272, "vega": 0.2288, "theta": -0.0653, "rho": -0.0721, "theo": 3.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EXI261218C00185000", "bid": 6.2, "bid_size": 13.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0283, "vega": 0.2242, "theta": -0.0648, "rho": 0.113, "theo": 7.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "EXI261218P00185000", "bid": 2.1, "bid_size": 26.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0284, "vega": 0.2343, "theta": -0.0655, "rho": -0.0774, "theo": 3.6913, "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": 7.09999990463257}, {"option": "EXI261218C00186000", "bid": 5.6, "bid_size": 13.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0296, "vega": 0.2336, "theta": -0.0654, "rho": 0.1071, "theo": 7.0032, "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": 4.10000014305115}, {"option": "EXI261218P00186000", "bid": 2.4, "bid_size": 26.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0295, "vega": 0.2386, "theta": -0.0655, "rho": -0.0828, "theo": 4.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EXI261218C00187000", "bid": 5.0, "bid_size": 13.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0306, "vega": 0.2362, "theta": -0.0656, "rho": 0.1034, "theo": 6.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EXI261218P00187000", "bid": 3.0, "bid_size": 26.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0305, "vega": 0.2421, "theta": -0.0654, "rho": -0.0891, "theo": 4.3773, "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": 8.24999976158142}, {"option": "EXI261218C00188000", "bid": 4.3, "bid_size": 16.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0316, "vega": 0.2405, "theta": -0.0658, "rho": 0.1001, "theo": 5.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "EXI261218P00188000", "bid": 3.6, "bid_size": 13.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0312, "vega": 0.2441, "theta": -0.0649, "rho": -0.0951, "theo": 4.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EXI261218C00189000", "bid": 3.9, "bid_size": 13.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0322, "vega": 0.2425, "theta": -0.0655, "rho": 0.0929, "theo": 5.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "EXI261218P00189000", "bid": 3.5, "bid_size": 26.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0317, "vega": 0.2449, "theta": -0.0643, "rho": -0.1015, "theo": 5.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EXI261218C00190000", "bid": 3.3, "bid_size": 32.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0326, "vega": 0.2423, "theta": -0.0651, "rho": 0.089, "theo": 4.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "EXI261218P00190000", "bid": 4.1, "bid_size": 26.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0319, "vega": 0.2442, "theta": -0.0634, "rho": -0.1079, "theo": 5.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EXI261218C00191000", "bid": 2.9, "bid_size": 32.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0327, "vega": 0.242, "theta": -0.0644, "rho": 0.0818, "theo": 4.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "EXI261218P00191000", "bid": 4.6, "bid_size": 26.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0318, "vega": 0.2419, "theta": -0.0623, "rho": -0.1143, "theo": 6.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "EXI261218C00192000", "bid": 2.45, "bid_size": 32.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0324, "vega": 0.2397, "theta": -0.0635, "rho": 0.0776, "theo": 3.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "EXI261218P00192000", "bid": 5.2, "bid_size": 32.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0314, "vega": 0.238, "theta": -0.061, "rho": -0.1208, "theo": 6.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EXI261218C00193000", "bid": 2.05, "bid_size": 32.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0319, "vega": 0.2351, "theta": -0.0624, "rho": 0.0708, "theo": 3.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "EXI261218P00193000", "bid": 5.7, "bid_size": 26.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0307, "vega": 0.233, "theta": -0.0596, "rho": -0.1268, "theo": 7.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EXI261218C00194000", "bid": 1.65, "bid_size": 32.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.3694, "gamma": 0.031, "vega": 0.2308, "theta": -0.061, "rho": 0.0666, "theo": 2.9611, "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": 1.50000004470348}, {"option": "EXI261218P00194000", "bid": 6.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0298, "vega": 0.2262, "theta": -0.0579, "rho": -0.1331, "theo": 8.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "EXI261218C00195000", "bid": 1.3, "bid_size": 32.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.03, "vega": 0.2229, "theta": -0.0596, "rho": 0.0606, "theo": 2.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "EXI261218P00195000", "bid": 7.0, "bid_size": 26.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0287, "vega": 0.2202, "theta": -0.0562, "rho": -0.1385, "theo": 8.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EXI261218C00196000", "bid": 1.0, "bid_size": 31.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0288, "vega": 0.217, "theta": -0.058, "rho": 0.0565, "theo": 2.3898, "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": 1.14999997615814}, {"option": "EXI261218P00196000", "bid": 7.5, "bid_size": 25.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0274, "vega": 0.2125, "theta": -0.0545, "rho": -0.1442, "theo": 9.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "EXI261218C00197000", "bid": 0.65, "bid_size": 39.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0274, "vega": 0.2113, "theta": -0.0564, "rho": 0.0532, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXI261218P00197000", "bid": 8.2, "bid_size": 15.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0261, "vega": 0.2041, "theta": -0.0527, "rho": -0.1492, "theo": 10.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "EXI261218C00198000", "bid": 0.45, "bid_size": 39.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.194, "open_interest": 10.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.026, "vega": 0.2005, "theta": -0.0546, "rho": 0.0479, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:03:15", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "EXI261218P00198000", "bid": 9.1, "bid_size": 12.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0247, "vega": 0.1956, "theta": -0.0508, "rho": -0.1538, "theo": 11.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EXI261218C00199000", "bid": 0.15, "bid_size": 782.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.175, "open_interest": 1.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0246, "vega": 0.1939, "theta": -0.0529, "rho": 0.0448, "theo": 1.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T10:03:15", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "EXI261218P00199000", "bid": 9.8, "bid_size": 12.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0233, "vega": 0.1872, "theta": -0.0491, "rho": -0.1584, "theo": 12.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "EXI261218C00200000", "bid": 0.05, "bid_size": 782.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.1795, "open_interest": 1.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0232, "vega": 0.1862, "theta": -0.0512, "rho": 0.0406, "theo": 1.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-28T10:57:28", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EXI261218P00200000", "bid": 10.6, "bid_size": 12.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0219, "vega": 0.1793, "theta": -0.0473, "rho": -0.1624, "theo": 12.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "EXI261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0169, "vega": 0.1475, "theta": -0.0434, "rho": 0.0284, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EXI261218P00205000", "bid": 14.9, "bid_size": 12.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0159, "vega": 0.1414, "theta": -0.0392, "rho": -0.1787, "theo": 17.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EXI261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0122, "vega": 0.1181, "theta": -0.0367, "rho": 0.0205, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EXI261218P00210000", "bid": 19.6, "bid_size": 12.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0116, "vega": 0.1122, "theta": -0.0326, "rho": -0.1907, "theo": 22.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "EXI261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 39.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.009, "vega": 0.095, "theta": -0.0314, "rho": 0.0152, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXI261218P00215000", "bid": 24.4, "bid_size": 12.0, "ask": 28.8, "ask_size": 12.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0086, "vega": 0.09, "theta": -0.0273, "rho": -0.2, "theo": 26.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "EXI261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0068, "vega": 0.077, "theta": -0.0272, "rho": 0.0116, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EXI261218P00220000", "bid": 29.2, "bid_size": 10.0, "ask": 33.8, "ask_size": 10.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0065, "vega": 0.0738, "theta": -0.0229, "rho": -0.2077, "theo": 31.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "EXI261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0053, "vega": 0.0631, "theta": -0.0239, "rho": 0.009, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EXI261218P00225000", "bid": 34.1, "bid_size": 10.0, "ask": 38.8, "ask_size": 10.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.005, "vega": 0.0606, "theta": -0.0193, "rho": -0.2148, "theo": 36.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "EXI261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0042, "vega": 0.0526, "theta": -0.0211, "rho": 0.0072, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EXI261218P00230000", "bid": 39.1, "bid_size": 10.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.004, "vega": 0.0511, "theta": -0.0162, "rho": -0.2211, "theo": 41.5424, "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": 47.7000007629394}, {"option": "EXI261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0033, "vega": 0.0453, "theta": -0.0188, "rho": 0.006, "theo": 0.2433, "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": 0.625}, {"option": "EXI261218P00235000", "bid": 44.0, "bid_size": 10.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0032, "vega": 0.0435, "theta": -0.0135, "rho": -0.2271, "theo": 46.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "EXI261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0027, "vega": 0.0384, "theta": -0.0169, "rho": 0.005, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXI261218P00240000", "bid": 49.0, "bid_size": 10.0, "ask": 53.6, "ask_size": 10.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0026, "vega": 0.0374, "theta": -0.0112, "rho": -0.2327, "theo": 51.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "EXI261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0022, "vega": 0.0336, "theta": -0.0152, "rho": 0.0042, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXI261218P00245000", "bid": 54.0, "bid_size": 10.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0022, "vega": 0.0322, "theta": -0.0092, "rho": -0.2383, "theo": 56.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "EXI261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0019, "vega": 0.0291, "theta": -0.0138, "rho": 0.0036, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXI261218P00250000", "bid": 58.9, "bid_size": 10.0, "ask": 63.6, "ask_size": 10.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0018, "vega": 0.0286, "theta": -0.0074, "rho": -0.2437, "theo": 61.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "EXI270319C00160000", "bid": 28.6, "bid_size": 2.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0076, "vega": 0.2461, "theta": -0.0261, "rho": 0.3678, "theo": 31.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "EXI270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0071, "vega": 0.2566, "theta": -0.0276, "rho": -0.0967, "theo": 2.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "EXI270319C00165000", "bid": 24.9, "bid_size": 2.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.009, "vega": 0.2874, "theta": -0.0285, "rho": 0.3957, "theo": 26.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "EXI270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0086, "vega": 0.2935, "theta": -0.0298, "rho": -0.1178, "theo": 3.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "EXI270319C00170000", "bid": 19.8, "bid_size": 2.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0107, "vega": 0.329, "theta": -0.0307, "rho": 0.408, "theo": 22.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "EXI270319P00170000", "bid": 0.7, "bid_size": 39.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0104, "vega": 0.3328, "theta": -0.032, "rho": -0.1437, "theo": 3.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "EXI270319C00175000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0124, "vega": 0.3693, "theta": -0.0326, "rho": 0.4035, "theo": 18.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "EXI270319P00175000", "bid": 1.65, "bid_size": 39.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0124, "vega": 0.3723, "theta": -0.034, "rho": -0.175, "theo": 4.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EXI270319C00180000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0142, "vega": 0.4052, "theta": -0.0343, "rho": 0.383, "theo": 14.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EXI270319P00180000", "bid": 3.2, "bid_size": 27.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0143, "vega": 0.4075, "theta": -0.0356, "rho": -0.2116, "theo": 6.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "EXI270319C00183000", "bid": 10.6, "bid_size": 3.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.6147, "gamma": 0.0151, "vega": 0.4224, "theta": -0.035, "rho": 0.3648, "theo": 12.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EXI270319P00183000", "bid": 4.3, "bid_size": 12.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0154, "vega": 0.4242, "theta": -0.0363, "rho": -0.235, "theo": 7.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "EXI270319C00184000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0154, "vega": 0.4272, "theta": -0.0351, "rho": 0.3577, "theo": 12.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EXI270319P00184000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0157, "vega": 0.4288, "theta": -0.0364, "rho": -0.2436, "theo": 7.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "EXI270319C00185000", "bid": 9.4, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0156, "vega": 0.4314, "theta": -0.0353, "rho": 0.3493, "theo": 11.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EXI270319P00185000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.016, "vega": 0.4328, "theta": -0.0365, "rho": -0.2518, "theo": 7.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "EXI270319C00186000", "bid": 8.9, "bid_size": 3.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0158, "vega": 0.435, "theta": -0.0354, "rho": 0.3407, "theo": 11.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "EXI270319P00186000", "bid": 5.1, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0162, "vega": 0.4362, "theta": -0.0366, "rho": -0.2603, "theo": 8.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EXI270319C00187000", "bid": 8.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.016, "vega": 0.4378, "theta": -0.0355, "rho": 0.3332, "theo": 10.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EXI270319P00187000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0164, "vega": 0.4388, "theta": -0.0366, "rho": -0.2672, "theo": 8.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EXI270319C00188000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0162, "vega": 0.4401, "theta": -0.0355, "rho": 0.3251, "theo": 10.0061, "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": 7.75}, {"option": "EXI270319P00188000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0166, "vega": 0.4408, "theta": -0.0366, "rho": -0.2754, "theo": 9.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "EXI270319C00189000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0163, "vega": 0.4416, "theta": -0.0355, "rho": 0.3159, "theo": 9.4886, "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": 7.34999990463257}, {"option": "EXI270319P00189000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0168, "vega": 0.442, "theta": -0.0366, "rho": -0.2836, "theo": 9.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "EXI270319C00190000", "bid": 6.8, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0164, "vega": 0.4424, "theta": -0.0355, "rho": 0.3065, "theo": 8.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "EXI270319P00190000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0169, "vega": 0.4424, "theta": -0.0365, "rho": -0.2915, "theo": 10.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "EXI270319C00191000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0164, "vega": 0.4425, "theta": -0.0354, "rho": 0.2976, "theo": 8.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EXI270319P00191000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.017, "vega": 0.4421, "theta": -0.0364, "rho": -0.2986, "theo": 10.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "EXI270319C00192000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0165, "vega": 0.4419, "theta": -0.0353, "rho": 0.2886, "theo": 8.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EXI270319P00192000", "bid": 8.2, "bid_size": 2.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.017, "vega": 0.4409, "theta": -0.0362, "rho": -0.305, "theo": 11.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EXI270319C00193000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0164, "vega": 0.4405, "theta": -0.0352, "rho": 0.2792, "theo": 7.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "EXI270319P00193000", "bid": 8.8, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.017, "vega": 0.4389, "theta": -0.036, "rho": -0.3124, "theo": 11.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "EXI270319C00194000", "bid": 5.2, "bid_size": 12.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0164, "vega": 0.4384, "theta": -0.035, "rho": 0.2696, "theo": 7.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "EXI270319P00194000", "bid": 10.6, "bid_size": 3.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.017, "vega": 0.4364, "theta": -0.0358, "rho": -0.319, "theo": 12.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "EXI270319C00195000", "bid": 4.8, "bid_size": 12.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0163, "vega": 0.4356, "theta": -0.0348, "rho": 0.2604, "theo": 6.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EXI270319P00195000", "bid": 11.2, "bid_size": 3.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0169, "vega": 0.4332, "theta": -0.0355, "rho": -0.3252, "theo": 12.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EXI270319C00196000", "bid": 4.4, "bid_size": 12.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0161, "vega": 0.4323, "theta": -0.0345, "rho": 0.2514, "theo": 6.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EXI270319P00196000", "bid": 10.3, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0168, "vega": 0.4288, "theta": -0.0352, "rho": -0.3301, "theo": 13.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "EXI270319C00197000", "bid": 4.0, "bid_size": 12.0, "ask": 8.7, "ask_size": 39.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.016, "vega": 0.4284, "theta": -0.0342, "rho": 0.2424, "theo": 6.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "EXI270319P00197000", "bid": 11.2, "bid_size": 2.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0167, "vega": 0.4242, "theta": -0.0348, "rho": -0.3352, "theo": 14.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "EXI270319C00198000", "bid": 3.6, "bid_size": 12.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0158, "vega": 0.4238, "theta": -0.0339, "rho": 0.2334, "theo": 5.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-06T12:19:17", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "EXI270319P00198000", "bid": 12.7, "bid_size": 2.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0165, "vega": 0.4188, "theta": -0.0345, "rho": -0.3403, "theo": 14.9189, "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": 19.7999992370605}, {"option": "EXI270319C00199000", "bid": 3.3, "bid_size": 12.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.2111, "open_interest": 1.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.0155, "vega": 0.4187, "theta": -0.0336, "rho": 0.2246, "theo": 5.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-06T12:19:17", "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "EXI270319P00199000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0163, "vega": 0.4133, "theta": -0.034, "rho": -0.346, "theo": 15.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "EXI270319C00200000", "bid": 2.95, "bid_size": 12.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.2107, "open_interest": 1.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0153, "vega": 0.4133, "theta": -0.0332, "rho": 0.2162, "theo": 5.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:03:53", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "EXI270319P00200000", "bid": 13.2, "bid_size": 2.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.016, "vega": 0.4071, "theta": -0.0336, "rho": -0.3486, "theo": 16.3244, "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": 20.7000007629395}, {"option": "EXI270319C00205000", "bid": 1.45, "bid_size": 19.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.1979, "open_interest": 1.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0138, "vega": 0.3811, "theta": -0.0312, "rho": 0.1774, "theo": 4.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-04T10:28:49", "percent_change": 0.0, "prev_day_close": 2.5750000923872}, {"option": "EXI270319P00205000", "bid": 16.6, "bid_size": 2.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0146, "vega": 0.3704, "theta": -0.0311, "rho": -0.3621, "theo": 20.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "EXI270319C00210000", "bid": 0.25, "bid_size": 729.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0121, "vega": 0.345, "theta": -0.0289, "rho": 0.1454, "theo": 3.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EXI270319P00210000", "bid": 20.9, "bid_size": 2.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0128, "vega": 0.3293, "theta": -0.0283, "rho": -0.3668, "theo": 24.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "EXI270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0105, "vega": 0.3092, "theta": -0.0267, "rho": 0.1198, "theo": 2.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXI270319P00215000", "bid": 26.1, "bid_size": 2.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0111, "vega": 0.2884, "theta": -0.0253, "rho": -0.3635, "theo": 28.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "EXI270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.009, "vega": 0.276, "theta": -0.0245, "rho": 0.0995, "theo": 2.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EXI270319P00220000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0095, "vega": 0.2509, "theta": -0.0223, "rho": -0.3575, "theo": 33.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "EXI270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0077, "vega": 0.2459, "theta": -0.0226, "rho": 0.0834, "theo": 1.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EXI270319P00225000", "bid": 35.1, "bid_size": 2.0, "ask": 40.1, "ask_size": 2.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0081, "vega": 0.2178, "theta": -0.0195, "rho": -0.3524, "theo": 37.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "EXI270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0066, "vega": 0.2196, "theta": -0.0208, "rho": 0.0705, "theo": 1.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXI270319P00230000", "bid": 39.9, "bid_size": 2.0, "ask": 44.9, "ask_size": 2.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0069, "vega": 0.1881, "theta": -0.0168, "rho": -0.3469, "theo": 42.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "EXI270319C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0057, "vega": 0.1965, "theta": -0.0191, "rho": 0.0602, "theo": 1.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXI270319P00235000", "bid": 44.9, "bid_size": 2.0, "ask": 49.9, "ask_size": 2.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0059, "vega": 0.1636, "theta": -0.0142, "rho": -0.3383, "theo": 47.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "EXI270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.005, "vega": 0.1764, "theta": -0.0177, "rho": 0.0518, "theo": 1.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EXI270319P00240000", "bid": 50.2, "bid_size": 2.0, "ask": 55.2, "ask_size": 2.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.005, "vega": 0.1417, "theta": -0.0118, "rho": -0.332, "theo": 52.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "EXI270319C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0043, "vega": 0.1589, "theta": -0.0164, "rho": 0.045, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EXI270319P00245000", "bid": 55.1, "bid_size": 2.0, "ask": 60.1, "ask_size": 2.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0043, "vega": 0.1236, "theta": -0.0096, "rho": -0.3299, "theo": 57.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "EXI270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0038, "vega": 0.1438, "theta": -0.0152, "rho": 0.0394, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EXI270319P00250000", "bid": 60.2, "bid_size": 2.0, "ask": 65.2, "ask_size": 2.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0037, "vega": 0.1076, "theta": -0.0075, "rho": -0.3259, "theo": 62.0017, "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": 68.3000030517578}, {"option": "EXI270319C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0034, "vega": 0.1304, "theta": -0.0142, "rho": 0.0346, "theo": 0.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EXI270319P00255000", "bid": 64.7, "bid_size": 2.0, "ask": 69.7, "ask_size": 2.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0032, "vega": 0.0943, "theta": -0.0056, "rho": -0.3217, "theo": 66.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "EXI270617C00175000", "bid": 18.7, "bid_size": 2.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0103, "vega": 0.4891, "theta": -0.0206, "rho": 0.6398, "theo": 20.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "EXI270617P00175000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.2335, "open_interest": 1.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0105, "vega": 0.4971, "theta": -0.024, "rho": -0.3568, "theo": 6.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-11-06T12:34:16", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EXI270617C00176000", "bid": 17.9, "bid_size": 2.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0106, "vega": 0.4952, "theta": -0.0211, "rho": 0.6344, "theo": 20.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "EXI270617P00176000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.2322, "open_interest": 1.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0107, "vega": 0.505, "theta": -0.0243, "rho": -0.3699, "theo": 6.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-06T12:34:16", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "EXI270617C00177000", "bid": 17.9, "bid_size": 2.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0108, "vega": 0.5009, "theta": -0.0215, "rho": 0.6292, "theo": 19.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "EXI270617P00177000", "bid": 5.2, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0109, "vega": 0.513, "theta": -0.0245, "rho": -0.3843, "theo": 7.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EXI270617C00178000", "bid": 17.2, "bid_size": 2.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.011, "vega": 0.5061, "theta": -0.022, "rho": 0.6243, "theo": 18.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EXI270617P00178000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0112, "vega": 0.5197, "theta": -0.0247, "rho": -0.3962, "theo": 7.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "EXI270617C00179000", "bid": 15.6, "bid_size": 2.0, "ask": 20.6, "ask_size": 2.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0112, "vega": 0.5109, "theta": -0.0224, "rho": 0.6199, "theo": 18.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "EXI270617P00179000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0114, "vega": 0.5262, "theta": -0.0249, "rho": -0.4084, "theo": 7.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EXI270617C00180000", "bid": 15.1, "bid_size": 2.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0114, "vega": 0.5273, "theta": -0.0228, "rho": 0.5975, "theo": 17.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "EXI270617P00180000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0115, "vega": 0.533, "theta": -0.0251, "rho": -0.4222, "theo": 8.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "EXI270617C00181000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.0116, "vega": 0.5322, "theta": -0.0232, "rho": 0.5903, "theo": 17.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "EXI270617P00181000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.0117, "vega": 0.5386, "theta": -0.0253, "rho": -0.4355, "theo": 8.6951, "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": 11.1999998092651}, {"option": "EXI270617C00182000", "bid": 13.8, "bid_size": 2.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0117, "vega": 0.5367, "theta": -0.0235, "rho": 0.5836, "theo": 16.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "EXI270617P00182000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0119, "vega": 0.5441, "theta": -0.0254, "rho": -0.4499, "theo": 9.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "EXI270617C00183000", "bid": 14.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0119, "vega": 0.5406, "theta": -0.0238, "rho": 0.5772, "theo": 15.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "EXI270617P00183000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0121, "vega": 0.5492, "theta": -0.0255, "rho": -0.4632, "theo": 9.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "EXI270617C00184000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0121, "vega": 0.5441, "theta": -0.0241, "rho": 0.5712, "theo": 15.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EXI270617P00184000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0122, "vega": 0.5535, "theta": -0.0256, "rho": -0.4748, "theo": 9.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "EXI270617C00185000", "bid": 13.4, "bid_size": 3.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0122, "vega": 0.5502, "theta": -0.0244, "rho": 0.5658, "theo": 14.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EXI270617P00185000", "bid": 8.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0124, "vega": 0.5574, "theta": -0.0256, "rho": -0.4873, "theo": 10.313, "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": 13.0}, {"option": "EXI270617C00186000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0123, "vega": 0.5571, "theta": -0.0246, "rho": 0.5404, "theo": 14.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "EXI270617P00186000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0125, "vega": 0.5609, "theta": -0.0256, "rho": -0.5015, "theo": 10.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "EXI270617C00187000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0125, "vega": 0.5597, "theta": -0.0248, "rho": 0.5322, "theo": 13.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "EXI270617P00187000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.0126, "vega": 0.5638, "theta": -0.0256, "rho": -0.5156, "theo": 11.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "EXI270617C00188000", "bid": 11.2, "bid_size": 3.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0126, "vega": 0.5619, "theta": -0.025, "rho": 0.5245, "theo": 13.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "EXI270617P00188000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0127, "vega": 0.5661, "theta": -0.0256, "rho": -0.5284, "theo": 11.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "EXI270617C00189000", "bid": 10.7, "bid_size": 3.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0127, "vega": 0.5637, "theta": -0.0251, "rho": 0.5172, "theo": 12.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "EXI270617P00189000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.2197, "open_interest": 1.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0128, "vega": 0.5678, "theta": -0.0256, "rho": -0.5393, "theo": 12.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "EXI270617C00190000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.5267, "gamma": 0.0127, "vega": 0.565, "theta": -0.0252, "rho": 0.5105, "theo": 12.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "EXI270617P00190000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0129, "vega": 0.569, "theta": -0.0255, "rho": -0.5493, "theo": 12.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "EXI270617C00191000", "bid": 9.7, "bid_size": 3.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0128, "vega": 0.5679, "theta": -0.0253, "rho": 0.4863, "theo": 11.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EXI270617P00191000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.013, "vega": 0.5697, "theta": -0.0254, "rho": -0.5619, "theo": 13.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "EXI270617C00192000", "bid": 9.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0129, "vega": 0.5683, "theta": -0.0254, "rho": 0.477, "theo": 11.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "EXI270617P00192000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0131, "vega": 0.5696, "theta": -0.0253, "rho": -0.5762, "theo": 13.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "EXI270617C00193000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0129, "vega": 0.5684, "theta": -0.0254, "rho": 0.4683, "theo": 10.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EXI270617P00193000", "bid": 12.1, "bid_size": 3.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0132, "vega": 0.5692, "theta": -0.0252, "rho": -0.5875, "theo": 14.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EXI270617C00194000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0129, "vega": 0.568, "theta": -0.0254, "rho": 0.4601, "theo": 10.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "EXI270617P00194000", "bid": 12.6, "bid_size": 3.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0132, "vega": 0.5675, "theta": -0.025, "rho": -0.5968, "theo": 14.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "EXI270617C00195000", "bid": 6.6, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0129, "vega": 0.5674, "theta": -0.0253, "rho": 0.4523, "theo": 9.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EXI270617P00195000", "bid": 12.6, "bid_size": 2.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0132, "vega": 0.5659, "theta": -0.0248, "rho": -0.602, "theo": 15.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "EXI270617C00196000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0129, "vega": 0.5665, "theta": -0.0253, "rho": 0.4453, "theo": 9.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EXI270617P00196000", "bid": 12.4, "bid_size": 2.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0133, "vega": 0.5636, "theta": -0.0246, "rho": -0.612, "theo": 15.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "EXI270617C00197000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0129, "vega": 0.562, "theta": -0.0252, "rho": 0.4199, "theo": 8.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "EXI270617P00197000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0133, "vega": 0.5601, "theta": -0.0243, "rho": -0.625, "theo": 16.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EXI270617C00198000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.1963, "open_interest": 1.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0129, "vega": 0.5597, "theta": -0.025, "rho": 0.4105, "theo": 8.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T12:35:45", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EXI270617P00198000", "bid": 13.6, "bid_size": 2.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0133, "vega": 0.5573, "theta": -0.0241, "rho": -0.6341, "theo": 17.037, "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": 20.7000007629395}, {"option": "EXI270617C00199000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1953, "open_interest": 1.0, "volume": 0.0, "delta": 0.4131, "gamma": 0.0128, "vega": 0.5571, "theta": -0.0249, "rho": 0.4018, "theo": 8.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-11-06T12:35:45", "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "EXI270617P00199000", "bid": 14.2, "bid_size": 2.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0133, "vega": 0.553, "theta": -0.0238, "rho": -0.6399, "theo": 17.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "EXI270617C00200000", "bid": 4.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0128, "vega": 0.5543, "theta": -0.0247, "rho": 0.3935, "theo": 7.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "EXI270617P00200000", "bid": 13.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0133, "vega": 0.5473, "theta": -0.0235, "rho": -0.6408, "theo": 18.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "EXI270617C00205000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0122, "vega": 0.5274, "theta": -0.0234, "rho": 0.336, "theo": 6.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "EXI270617P00205000", "bid": 17.9, "bid_size": 2.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.013, "vega": 0.5154, "theta": -0.0217, "rho": -0.6616, "theo": 21.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "EXI270617C00210000", "bid": 1.8, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0115, "vega": 0.4893, "theta": -0.0217, "rho": 0.2819, "theo": 4.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "EXI270617P00210000", "bid": 22.6, "bid_size": 2.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0125, "vega": 0.4708, "theta": -0.0195, "rho": -0.6583, "theo": 25.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "EXI270617C00215000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0104, "vega": 0.4433, "theta": -0.0196, "rho": 0.2326, "theo": 3.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "EXI270617P00215000", "bid": 26.7, "bid_size": 2.0, "ask": 31.7, "ask_size": 2.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0116, "vega": 0.4137, "theta": -0.0167, "rho": -0.6355, "theo": 29.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}], "symbol": "EXI", "security_type": "stock", "exchange_id": 3, "current_price": 189.01, "price_change": 6.99, "price_change_percent": 3.8402, "bid": 177.97, "ask": 199.48, "bid_size": 100, "ask_size": 100, "open": 185.37, "high": 189.64, "low": 185.37, "close": 189.01, "prev_day_close": 182.02, "volume": 64916, "iv30": 20.845, "iv30_change": -2.22, "iv30_change_percent": -9.625, "seqno": 10379565861, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EXI"}