{"timestamp": "2026-11-10 01:40:40", "data": {"options": [{"option": "XA261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.702, "open_interest": 116.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0278, "vega": 0.0126, "theta": -0.0511, "rho": 0.0068, "theo": 7.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-05T10:52:05", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XA261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0275, "vega": 0.0128, "theta": -0.0515, "rho": -0.0016, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "XA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0342, "vega": 0.0146, "theta": -0.0555, "rho": 0.007, "theo": 6.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.034, "vega": 0.0147, "theta": -0.0559, "rho": -0.002, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XA261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0422, "vega": 0.0169, "theta": -0.0604, "rho": 0.0072, "theo": 5.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "XA261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.042, "vega": 0.017, "theta": -0.0607, "rho": -0.0024, "theo": 0.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.052, "vega": 0.0195, "theta": -0.0656, "rho": 0.0072, "theo": 4.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "XA261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0518, "vega": 0.0196, "theta": -0.0658, "rho": -0.003, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0632, "vega": 0.0223, "theta": -0.0711, "rho": 0.0071, "theo": 3.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "XA261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.063, "vega": 0.0224, "theta": -0.0712, "rho": -0.0038, "theo": 0.7577, "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": 1.25}, {"option": "XA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0747, "vega": 0.0251, "theta": -0.0765, "rho": 0.0069, "theo": 3.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XA261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0744, "vega": 0.0251, "theta": -0.0765, "rho": -0.0049, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "XA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0836, "vega": 0.0273, "theta": -0.0811, "rho": 0.0065, "theo": 2.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "XA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0833, "vega": 0.0273, "theta": -0.081, "rho": -0.0061, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "XA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0869, "vega": 0.0284, "theta": -0.0843, "rho": 0.0058, "theo": 1.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XA261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0866, "vega": 0.0284, "theta": -0.0841, "rho": -0.0076, "theo": 1.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0839, "vega": 0.0281, "theta": -0.0856, "rho": 0.005, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XA261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7585, "open_interest": 3.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0837, "vega": 0.0281, "theta": -0.0853, "rho": -0.009, "theo": 2.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:51:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XA261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0768, "vega": 0.0269, "theta": -0.0853, "rho": 0.0043, "theo": 1.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XA261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0767, "vega": 0.0269, "theta": -0.0849, "rho": -0.0103, "theo": 3.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "XA261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0683, "vega": 0.0252, "theta": -0.0838, "rho": 0.0037, "theo": 0.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000005066395}, {"option": "XA261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0682, "vega": 0.0252, "theta": -0.0833, "rho": -0.0113, "theo": 3.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0599, "vega": 0.0234, "theta": -0.0817, "rho": 0.0032, "theo": 0.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-02T09:34:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0598, "vega": 0.0234, "theta": -0.0811, "rho": -0.0122, "theo": 4.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "XA261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0524, "vega": 0.0216, "theta": -0.0792, "rho": 0.0028, "theo": 0.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XA261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0524, "vega": 0.0216, "theta": -0.0785, "rho": -0.0128, "theo": 5.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XA261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.046, "vega": 0.0199, "theta": -0.0765, "rho": 0.0024, "theo": 0.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XA261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0459, "vega": 0.0199, "theta": -0.0758, "rho": -0.0133, "theo": 6.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "XA261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0405, "vega": 0.0184, "theta": -0.0739, "rho": 0.0022, "theo": 0.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XA261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0405, "vega": 0.0184, "theta": -0.073, "rho": -0.0136, "theo": 7.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XA261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0359, "vega": 0.0171, "theta": -0.0713, "rho": 0.0019, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XA261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0358, "vega": 0.0171, "theta": -0.0704, "rho": -0.0138, "theo": 8.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0319, "vega": 0.0159, "theta": -0.0688, "rho": 0.0017, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.032, "vega": 0.0159, "theta": -0.0678, "rho": -0.0139, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XA261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0286, "vega": 0.0148, "theta": -0.0664, "rho": 0.0016, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XA261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0286, "vega": 0.0148, "theta": -0.0653, "rho": -0.0139, "theo": 10.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XA261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0258, "vega": 0.0138, "theta": -0.0642, "rho": 0.0014, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XA261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0258, "vega": 0.0138, "theta": -0.063, "rho": -0.0139, "theo": 11.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "XA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0049, "vega": 0.0042, "theta": -0.0157, "rho": 0.0041, "theo": 21.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "XA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0036, "vega": 0.0082, "theta": -0.0129, "rho": -0.0014, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XA261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0081, "vega": 0.0084, "theta": -0.0188, "rho": 0.007, "theo": 17.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "XA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0066, "vega": 0.0124, "theta": -0.0164, "rho": -0.0023, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0092, "vega": 0.01, "theta": -0.0197, "rho": 0.0082, "theo": 16.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0076, "vega": 0.0138, "theta": -0.0173, "rho": -0.0026, "theo": 0.313, "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": 0.850000023841858}, {"option": "XA261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0105, "vega": 0.0118, "theta": -0.0205, "rho": 0.0095, "theo": 15.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "XA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0088, "vega": 0.0152, "theta": -0.0183, "rho": -0.003, "theo": 0.3456, "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": 0.850000023841858}, {"option": "XA261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0119, "vega": 0.0133, "theta": -0.0214, "rho": 0.0104, "theo": 14.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "XA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0102, "vega": 0.0168, "theta": -0.0194, "rho": -0.0034, "theo": 0.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XA261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0137, "vega": 0.015, "theta": -0.0224, "rho": 0.011, "theo": 13.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0118, "vega": 0.0186, "theta": -0.0205, "rho": -0.0038, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XA261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0157, "vega": 0.0174, "theta": -0.0234, "rho": 0.0122, "theo": 12.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0137, "vega": 0.0206, "theta": -0.0216, "rho": -0.0044, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0179, "vega": 0.0198, "theta": -0.0245, "rho": 0.0136, "theo": 11.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0159, "vega": 0.0228, "theta": -0.0228, "rho": -0.005, "theo": 0.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XA261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0206, "vega": 0.0223, "theta": -0.0257, "rho": 0.0144, "theo": 10.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0185, "vega": 0.0252, "theta": -0.024, "rho": -0.0057, "theo": 0.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XA261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0236, "vega": 0.0251, "theta": -0.0269, "rho": 0.0153, "theo": 9.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-01T09:35:11", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XA261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0215, "vega": 0.0278, "theta": -0.0253, "rho": -0.0066, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XA261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0272, "vega": 0.0284, "theta": -0.0282, "rho": 0.0163, "theo": 8.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "XA261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0249, "vega": 0.0307, "theta": -0.0266, "rho": -0.0076, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XA261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0312, "vega": 0.0316, "theta": -0.0295, "rho": 0.0169, "theo": 7.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "XA261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0289, "vega": 0.0339, "theta": -0.0279, "rho": -0.0088, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0358, "vega": 0.0355, "theta": -0.0308, "rho": 0.018, "theo": 6.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0333, "vega": 0.0372, "theta": -0.0292, "rho": -0.0102, "theo": 1.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XA261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0407, "vega": 0.039, "theta": -0.032, "rho": 0.0181, "theo": 5.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "XA261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0382, "vega": 0.0406, "theta": -0.0305, "rho": -0.0119, "theo": 1.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.046, "vega": 0.0429, "theta": -0.0331, "rho": 0.0186, "theo": 5.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XA261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0434, "vega": 0.0441, "theta": -0.0317, "rho": -0.014, "theo": 1.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0511, "vega": 0.0467, "theta": -0.034, "rho": 0.0187, "theo": 4.322, "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": 4.02499997615814}, {"option": "XA261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0486, "vega": 0.0473, "theta": -0.0327, "rho": -0.0163, "theo": 1.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "XA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0555, "vega": 0.0495, "theta": -0.0347, "rho": 0.0181, "theo": 3.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XA261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0531, "vega": 0.05, "theta": -0.0334, "rho": -0.0191, "theo": 1.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4779, "open_interest": 1.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0586, "vega": 0.0517, "theta": -0.0351, "rho": 0.0174, "theo": 3.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-08T12:52:57", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "XA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0564, "vega": 0.0519, "theta": -0.0339, "rho": -0.0221, "theo": 2.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.06, "vega": 0.0528, "theta": -0.0351, "rho": 0.0163, "theo": 2.5209, "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": 2.59999996423721}, {"option": "XA261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.058, "vega": 0.0527, "theta": -0.0339, "rho": -0.0254, "theo": 2.8487, "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": 3.57499992847443}, {"option": "XA261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0593, "vega": 0.0526, "theta": -0.0348, "rho": 0.015, "theo": 2.1011, "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": 2.20000001788139}, {"option": "XA261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0576, "vega": 0.0524, "theta": -0.0336, "rho": -0.0287, "theo": 3.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "XA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.057, "vega": 0.0513, "theta": -0.0341, "rho": 0.0137, "theo": 1.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "XA261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0555, "vega": 0.0511, "theta": -0.0331, "rho": -0.0319, "theo": 4.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0535, "vega": 0.0495, "theta": -0.0333, "rho": 0.0122, "theo": 1.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "XA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0523, "vega": 0.0491, "theta": -0.0322, "rho": -0.0349, "theo": 4.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0495, "vega": 0.0469, "theta": -0.0323, "rho": 0.0109, "theo": 1.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0485, "vega": 0.0466, "theta": -0.0312, "rho": -0.0377, "theo": 5.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0454, "vega": 0.0444, "theta": -0.0313, "rho": 0.0099, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XA261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0446, "vega": 0.0441, "theta": -0.0302, "rho": -0.0402, "theo": 6.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "XA261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0414, "vega": 0.0418, "theta": -0.0302, "rho": 0.0088, "theo": 0.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XA261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0407, "vega": 0.0415, "theta": -0.0291, "rho": -0.0426, "theo": 7.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XA261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0377, "vega": 0.0393, "theta": -0.0292, "rho": 0.008, "theo": 0.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XA261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0371, "vega": 0.039, "theta": -0.028, "rho": -0.0448, "theo": 8.1999, "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": 8.65000009536743}, {"option": "XA261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0344, "vega": 0.0369, "theta": -0.0282, "rho": 0.0072, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 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": "XA261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0339, "vega": 0.0366, "theta": -0.027, "rho": -0.0468, "theo": 9.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "XA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7005, "open_interest": 1.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0313, "vega": 0.0347, "theta": -0.0272, "rho": 0.0066, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:16:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0309, "vega": 0.0345, "theta": -0.0259, "rho": -0.0486, "theo": 10.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XA261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0286, "vega": 0.0327, "theta": -0.0263, "rho": 0.006, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XA261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0283, "vega": 0.0324, "theta": -0.0249, "rho": -0.0504, "theo": 10.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XA261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0262, "vega": 0.0308, "theta": -0.0254, "rho": 0.0055, "theo": 0.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XA261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0259, "vega": 0.0306, "theta": -0.024, "rho": -0.0521, "theo": 11.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "XA261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0241, "vega": 0.029, "theta": -0.0246, "rho": 0.005, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XA261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0238, "vega": 0.0289, "theta": -0.0231, "rho": -0.0537, "theo": 12.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XA261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0222, "vega": 0.0275, "theta": -0.0238, "rho": 0.0046, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XA261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0219, "vega": 0.0273, "theta": -0.0222, "rho": -0.0553, "theo": 13.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "XA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0205, "vega": 0.026, "theta": -0.023, "rho": 0.0043, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0203, "vega": 0.0258, "theta": -0.0214, "rho": -0.0568, "theo": 14.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "XA270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4695, "open_interest": 3.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0171, "vega": 0.0558, "theta": -0.0142, "rho": 0.0486, "theo": 12.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T09:51:05", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "XA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0154, "vega": 0.0585, "theta": -0.0139, "rho": -0.0282, "theo": 1.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XA270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.488, "open_interest": 5.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0189, "vega": 0.0594, "theta": -0.0145, "rho": 0.0501, "theo": 11.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-24T10:41:28", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "XA270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0171, "vega": 0.0621, "theta": -0.0141, "rho": -0.0308, "theo": 1.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XA270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0208, "vega": 0.0634, "theta": -0.0147, "rho": 0.0517, "theo": 10.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XA270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.019, "vega": 0.0658, "theta": -0.0143, "rho": -0.0338, "theo": 1.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XA270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4175, "open_interest": 4.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.023, "vega": 0.0676, "theta": -0.0149, "rho": 0.0533, "theo": 9.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-26T10:20:04", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XA270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.021, "vega": 0.0696, "theta": -0.0144, "rho": -0.0371, "theo": 1.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "XA270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0252, "vega": 0.0718, "theta": -0.015, "rho": 0.0546, "theo": 8.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XA270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0233, "vega": 0.0736, "theta": -0.0146, "rho": -0.0408, "theo": 2.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XA270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0276, "vega": 0.0761, "theta": -0.0152, "rho": 0.0555, "theo": 7.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XA270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0256, "vega": 0.0776, "theta": -0.0147, "rho": -0.0451, "theo": 2.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XA270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0299, "vega": 0.0805, "theta": -0.0154, "rho": 0.0561, "theo": 7.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XA270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.028, "vega": 0.0815, "theta": -0.0149, "rho": -0.0498, "theo": 2.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "XA270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0322, "vega": 0.0845, "theta": -0.0156, "rho": 0.0561, "theo": 6.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XA270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.477, "open_interest": 20.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0303, "vega": 0.0853, "theta": -0.015, "rho": -0.0552, "theo": 2.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-11-06T15:00:52", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XA270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0342, "vega": 0.0882, "theta": -0.0157, "rho": 0.0557, "theo": 5.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XA270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0324, "vega": 0.0886, "theta": -0.0152, "rho": -0.0612, "theo": 3.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "XA270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0358, "vega": 0.0912, "theta": -0.0159, "rho": 0.0548, "theo": 5.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "XA270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.034, "vega": 0.0914, "theta": -0.0153, "rho": -0.0677, "theo": 3.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "XA270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0368, "vega": 0.0935, "theta": -0.0161, "rho": 0.0532, "theo": 4.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T14:49:06", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XA270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0351, "vega": 0.0934, "theta": -0.0154, "rho": -0.0745, "theo": 3.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999994039536}, {"option": "XA270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.488, "open_interest": 2.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.037, "vega": 0.0949, "theta": -0.0163, "rho": 0.0512, "theo": 4.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T10:37:42", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XA270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0356, "vega": 0.0946, "theta": -0.0156, "rho": -0.0817, "theo": 4.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XA270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0367, "vega": 0.0954, "theta": -0.0165, "rho": 0.049, "theo": 3.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "XA270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0354, "vega": 0.095, "theta": -0.0157, "rho": -0.0886, "theo": 5.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XA270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0358, "vega": 0.0952, "theta": -0.0167, "rho": 0.0467, "theo": 3.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XA270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0347, "vega": 0.0947, "theta": -0.0158, "rho": -0.0954, "theo": 5.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.299999833107}, {"option": "XA270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.0346, "vega": 0.0944, "theta": -0.0168, "rho": 0.0444, "theo": 3.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "XA270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0337, "vega": 0.0939, "theta": -0.016, "rho": -0.1016, "theo": 6.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "XA270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4919, "open_interest": 1.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0333, "vega": 0.0933, "theta": -0.017, "rho": 0.0423, "theo": 2.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T10:11:12", "percent_change": 0.0, "prev_day_close": 2.92499999701977}, {"option": "XA270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0324, "vega": 0.0927, "theta": -0.0161, "rho": -0.1074, "theo": 7.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XA270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0318, "vega": 0.0918, "theta": -0.0172, "rho": 0.04, "theo": 2.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6249999050051}, {"option": "XA270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0311, "vega": 0.0913, "theta": -0.0162, "rho": -0.1127, "theo": 8.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XA270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0303, "vega": 0.0902, "theta": -0.0174, "rho": 0.0382, "theo": 2.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XA270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0298, "vega": 0.0898, "theta": -0.0163, "rho": -0.1174, "theo": 8.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "XA270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.51, "open_interest": 1.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0289, "vega": 0.0887, "theta": -0.0175, "rho": 0.0364, "theo": 2.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-27T13:59:17", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "XA270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4718, "open_interest": 1.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0284, "vega": 0.0882, "theta": -0.0163, "rho": -0.1216, "theo": 9.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-05T10:17:10", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XA270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0276, "vega": 0.0869, "theta": -0.0176, "rho": 0.0347, "theo": 2.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XA270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0272, "vega": 0.0866, "theta": -0.0164, "rho": -0.1255, "theo": 10.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XA270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0263, "vega": 0.0853, "theta": -0.0177, "rho": 0.0333, "theo": 2.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "XA270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.026, "vega": 0.0851, "theta": -0.0164, "rho": -0.1287, "theo": 11.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XA270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0251, "vega": 0.0837, "theta": -0.0178, "rho": 0.032, "theo": 2.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "XA270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0249, "vega": 0.0835, "theta": -0.0165, "rho": -0.1317, "theo": 12.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "XA270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4554, "open_interest": 1.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0211, "vega": 0.1034, "theta": -0.0102, "rho": 0.0964, "theo": 9.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-10-23T14:33:20", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "XA270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0205, "vega": 0.1036, "theta": -0.0111, "rho": -0.0753, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XA270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0225, "vega": 0.1076, "theta": -0.0104, "rho": 0.0967, "theo": 8.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XA270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.022, "vega": 0.1076, "theta": -0.0112, "rho": -0.0812, "theo": 3.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XA270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0239, "vega": 0.1115, "theta": -0.0106, "rho": 0.0965, "theo": 7.716, "change": 0.0, "open": 0.0, "high": 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": "XA270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0235, "vega": 0.1115, "theta": -0.0112, "rho": -0.0873, "theo": 3.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000000596046}, {"option": "XA270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0251, "vega": 0.115, "theta": -0.0108, "rho": 0.0958, "theo": 7.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XA270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0248, "vega": 0.115, "theta": -0.0113, "rho": -0.0938, "theo": 4.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3000001013279}, {"option": "XA270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0262, "vega": 0.118, "theta": -0.011, "rho": 0.0942, "theo": 6.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XA270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0259, "vega": 0.118, "theta": -0.0113, "rho": -0.1008, "theo": 4.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "XA270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0269, "vega": 0.1205, "theta": -0.0112, "rho": 0.0922, "theo": 5.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.799999833107}, {"option": "XA270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0268, "vega": 0.1205, "theta": -0.0114, "rho": -0.1076, "theo": 4.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "XA270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0274, "vega": 0.1224, "theta": -0.0114, "rho": 0.09, "theo": 5.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "XA270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0274, "vega": 0.1224, "theta": -0.0114, "rho": -0.1146, "theo": 5.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XA270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4605, "open_interest": 1.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0276, "vega": 0.1236, "theta": -0.0116, "rho": 0.0871, "theo": 5.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-10-26T10:50:01", "percent_change": 0.0, "prev_day_close": 4.94999998807907}, {"option": "XA270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0276, "vega": 0.1236, "theta": -0.0115, "rho": -0.1216, "theo": 6.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500021457672}, {"option": "XA270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0275, "vega": 0.1242, "theta": -0.0118, "rho": 0.0844, "theo": 4.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "XA270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0276, "vega": 0.1242, "theta": -0.0115, "rho": -0.1282, "theo": 6.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XA270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0271, "vega": 0.1242, "theta": -0.012, "rho": 0.0812, "theo": 4.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000004172325}, {"option": "XA270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.0274, "vega": 0.1242, "theta": -0.0116, "rho": -0.1345, "theo": 7.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "XA270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0266, "vega": 0.1239, "theta": -0.0122, "rho": 0.0782, "theo": 4.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000000298023}, {"option": "XA270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.027, "vega": 0.1239, "theta": -0.0116, "rho": -0.1401, "theo": 8.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "XA270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.026, "vega": 0.1233, "theta": -0.0124, "rho": 0.0754, "theo": 4.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "XA270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0264, "vega": 0.1232, "theta": -0.0116, "rho": -0.1459, "theo": 8.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "XA270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0253, "vega": 0.1223, "theta": -0.0126, "rho": 0.0725, "theo": 3.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000000074506}, {"option": "XA270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0258, "vega": 0.1223, "theta": -0.0116, "rho": -0.1511, "theo": 9.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XA270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0246, "vega": 0.1212, "theta": -0.0128, "rho": 0.0698, "theo": 3.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "XA270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0252, "vega": 0.1211, "theta": -0.0117, "rho": -0.156, "theo": 10.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XA270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0238, "vega": 0.1201, "theta": -0.0129, "rho": 0.0674, "theo": 3.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XA270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0245, "vega": 0.1199, "theta": -0.0117, "rho": -0.1601, "theo": 11.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XA270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0231, "vega": 0.1188, "theta": -0.0131, "rho": 0.0653, "theo": 3.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "XA270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0238, "vega": 0.1186, "theta": -0.0117, "rho": -0.164, "theo": 12.1999, "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": 12.0500001907349}, {"option": "XA270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0223, "vega": 0.1175, "theta": -0.0132, "rho": 0.0631, "theo": 3.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XA270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0231, "vega": 0.1172, "theta": -0.0116, "rho": -0.1682, "theo": 13.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XA270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0216, "vega": 0.1162, "theta": -0.0134, "rho": 0.061, "theo": 3.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "XA270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6353, "gamma": 0.0225, "vega": 0.1158, "theta": -0.0116, "rho": -0.1716, "theo": 13.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500005722046}, {"option": "XA270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.021, "vega": 0.1148, "theta": -0.0135, "rho": 0.0592, "theo": 3.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "XA270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0218, "vega": 0.1144, "theta": -0.0116, "rho": -0.1746, "theo": 14.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}], "symbol": "XA", "security_type": "stock", "exchange_id": 2, "current_price": 41.02, "price_change": 1.7, "price_change_percent": 4.3235, "bid": 38.45, "ask": 61.42, "bid_size": 100, "ask_size": 100, "open": 40.78, "high": 41.23, "low": 39.65, "close": 41.02, "prev_day_close": 39.32, "volume": 11394, "iv30": 53.761, "iv30_change": 1.472, "iv30_change_percent": 2.8151, "seqno": 10415215520, "last_trade_time": "2026-11-09T15:57:49", "tick": "down"}, "symbol": "XA"}