{"timestamp": "2026-11-10 19:24:49", "data": {"options": [{"option": "XBI261113C00085000", "bid": 68.15, "bid_size": 105.0, "ask": 70.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 69.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.56, "last_trade_time": "2026-10-22T10:58:45", "percent_change": 0.0, "prev_day_close": 71.9750022888184}, {"option": "XBI261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9500.0, "iv": 2.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261113C00090000", "bid": 63.15, "bid_size": 106.0, "ask": 65.45, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 64.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.59, "last_trade_time": "2026-10-22T10:58:45", "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "XBI261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261113C00095000", "bid": 58.05, "bid_size": 104.0, "ask": 60.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 59.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "XBI261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261113C00100000", "bid": 53.15, "bid_size": 109.0, "ask": 55.45, "ask_size": 39.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 54.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.65, "last_trade_time": "2026-11-04T15:57:19", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "XBI261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261113C00105000", "bid": 48.1, "bid_size": 108.0, "ask": 50.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0141, "theo": 49.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.65, "last_trade_time": "2026-10-22T10:59:13", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "XBI261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 2.8787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261113C00110000", "bid": 43.15, "bid_size": 92.0, "ask": 45.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.015, "theo": 44.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9750003814697}, {"option": "XBI261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 2.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261113C00115000", "bid": 38.1, "bid_size": 112.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0157, "theo": 39.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "XBI261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 2.3223, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:18:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XBI261113C00120000", "bid": 33.15, "bid_size": 140.0, "ask": 35.45, "ask_size": 34.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0164, "theo": 34.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-19T12:11:58", "percent_change": 0.0, "prev_day_close": 37.0250015258789}, {"option": "XBI261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.0567, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:22:30", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "XBI261113C00125000", "bid": 28.15, "bid_size": 113.0, "ask": 30.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0171, "theo": 29.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.25, "last_trade_time": "2026-10-27T12:25:22", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "XBI261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 1.7975, "open_interest": 13.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:50:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XBI261113C00130000", "bid": 23.15, "bid_size": 112.0, "ask": 25.45, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0017, "rho": 0.0177, "theo": 24.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "XBI261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.661, "open_interest": 76.0, "volume": 15.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0048, "rho": 0.0, "theo": 0.0051, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:36:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "XBI261113C00133000", "bid": 20.1, "bid_size": 93.0, "ask": 22.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0063, "rho": 0.0181, "theo": 21.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XBI261113P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 432.0, "iv": 0.8987, "open_interest": 16.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0013, "vega": 0.0016, "theta": -0.009, "rho": -0.0001, "theo": 0.0099, "change": 0.47, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:39:12", "percent_change": 1566.67, "prev_day_close": 0.0299999993294477}, {"option": "XBI261113C00134000", "bid": 19.15, "bid_size": 102.0, "ask": 21.45, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0016, "vega": 0.002, "theta": -0.0086, "rho": 0.0182, "theo": 20.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XBI261113P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 573.0, "iv": 0.8662, "open_interest": 14.0, "volume": 1.0, "delta": -0.0048, "gamma": 0.0016, "vega": 0.002, "theta": -0.0111, "rho": -0.0001, "theo": 0.0125, "change": 0.525, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T09:39:12", "percent_change": 1500.0, "prev_day_close": 0.0350000001490116}, {"option": "XBI261113C00135000", "bid": 18.15, "bid_size": 106.0, "ask": 20.45, "ask_size": 38.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.002, "vega": 0.0025, "theta": -0.0115, "rho": 0.0183, "theo": 19.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-29T09:35:45", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XBI261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 881.0, "iv": 0.9134, "open_interest": 66.0, "volume": 15.0, "delta": -0.006, "gamma": 0.002, "vega": 0.0025, "theta": -0.0139, "rho": -0.0001, "theo": 0.0159, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:36:58", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "XBI261113C00136000", "bid": 17.1, "bid_size": 96.0, "ask": 19.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0025, "vega": 0.0031, "theta": -0.0152, "rho": 0.0184, "theo": 18.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "XBI261113P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 535.0, "iv": 0.9612, "open_interest": 8.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0025, "vega": 0.0031, "theta": -0.0175, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T13:25:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XBI261113C00137000", "bid": 16.25, "bid_size": 134.0, "ask": 18.45, "ask_size": 29.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0032, "vega": 0.0038, "theta": -0.0198, "rho": 0.0185, "theo": 17.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-11-06T10:17:29", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "XBI261113P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 826.0, "iv": 1.1897, "open_interest": 75.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0032, "vega": 0.0038, "theta": -0.022, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:20:36", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XBI261113C00138000", "bid": 15.55, "bid_size": 73.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.004, "vega": 0.0047, "theta": -0.0258, "rho": 0.0186, "theo": 16.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-14T09:37:48", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "XBI261113P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 578.0, "iv": 0.7595, "open_interest": 41.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.004, "vega": 0.0047, "theta": -0.0279, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:49:45", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XBI261113C00139000", "bid": 14.8, "bid_size": 62.0, "ask": 16.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0051, "vega": 0.0058, "theta": -0.0334, "rho": 0.0187, "theo": 15.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XBI261113P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 760.0, "iv": 0.815, "open_interest": 24.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0051, "vega": 0.0058, "theta": -0.0354, "rho": -0.0003, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:09:36", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "XBI261113C00140000", "bid": 14.1, "bid_size": 34.0, "ask": 15.45, "ask_size": 17.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0065, "vega": 0.0073, "theta": -0.0431, "rho": 0.0187, "theo": 14.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-06T09:50:30", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "XBI261113P00140000", "bid": 0.02, "bid_size": 132.0, "ask": 0.09, "ask_size": 176.0, "iv": 0.5347, "open_interest": 458.0, "volume": 3.0, "delta": -0.0209, "gamma": 0.0065, "vega": 0.0073, "theta": -0.0449, "rho": -0.0004, "theo": 0.0581, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:18:38", "percent_change": -63.6364, "prev_day_close": 0.0550000015646219}, {"option": "XBI261113C00141000", "bid": 12.25, "bid_size": 86.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0082, "vega": 0.009, "theta": -0.0554, "rho": 0.0187, "theo": 13.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-11-06T10:24:10", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "XBI261113P00141000", "bid": 0.02, "bid_size": 73.0, "ask": 0.16, "ask_size": 182.0, "iv": 0.544, "open_interest": 56.0, "volume": 11.0, "delta": -0.0271, "gamma": 0.0082, "vega": 0.009, "theta": -0.0571, "rho": -0.0006, "theo": 0.0766, "change": -0.02, "open": 0.17, "high": 0.18, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T12:58:33", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "XBI261113C00142000", "bid": 11.55, "bid_size": 494.0, "ask": 13.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 1000.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0104, "vega": 0.0112, "theta": -0.0709, "rho": 0.0187, "theo": 12.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.24, "last_trade_time": "2026-11-09T15:55:02", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "XBI261113P00142000", "bid": 0.04, "bid_size": 52.0, "ask": 0.23, "ask_size": 328.0, "iv": 0.5488, "open_interest": 1259.0, "volume": 31.0, "delta": -0.0351, "gamma": 0.0104, "vega": 0.0112, "theta": -0.0725, "rho": -0.0007, "theo": 0.1015, "change": 0.105, "open": 0.1, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:41:36", "percent_change": 140.0, "prev_day_close": 0.0749999992549419}, {"option": "XBI261113C00143000", "bid": 10.9, "bid_size": 34.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.013, "vega": 0.0137, "theta": -0.0902, "rho": 0.0186, "theo": 11.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "XBI261113P00143000", "bid": 0.09, "bid_size": 9.0, "ask": 0.17, "ask_size": 25.0, "iv": 0.5084, "open_interest": 386.0, "volume": 4.0, "delta": -0.0454, "gamma": 0.013, "vega": 0.0137, "theta": -0.0917, "rho": -0.001, "theo": 0.1349, "change": -0.015, "open": 0.12, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:47:36", "percent_change": -8.57143, "prev_day_close": 0.175000001676381}, {"option": "XBI261113C00144000", "bid": 9.5, "bid_size": 87.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0162, "vega": 0.0168, "theta": -0.1137, "rho": 0.0185, "theo": 10.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-27T10:12:39", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XBI261113P00144000", "bid": 0.12, "bid_size": 8.0, "ask": 0.4, "ask_size": 340.0, "iv": 0.5488, "open_interest": 101.0, "volume": 31.0, "delta": -0.0585, "gamma": 0.0162, "vega": 0.0168, "theta": -0.115, "rho": -0.0012, "theo": 0.1791, "change": -0.015, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:47:36", "percent_change": -6.97674, "prev_day_close": 0.21499999333173}, {"option": "XBI261113C00145000", "bid": 8.75, "bid_size": 113.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0199, "vega": 0.0204, "theta": -0.1416, "rho": 0.0182, "theo": 9.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-09T15:21:05", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XBI261113P00145000", "bid": 0.18, "bid_size": 6.0, "ask": 0.47, "ask_size": 267.0, "iv": 0.5375, "open_interest": 107.0, "volume": 3.0, "delta": -0.075, "gamma": 0.0199, "vega": 0.0204, "theta": -0.1428, "rho": -0.0016, "theo": 0.2371, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T12:17:49", "percent_change": -3.0303, "prev_day_close": 0.16499999910593}, {"option": "XBI261113C00146000", "bid": 7.75, "bid_size": 64.0, "ask": 9.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0242, "vega": 0.0243, "theta": -0.1737, "rho": 0.0179, "theo": 9.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-02T14:27:50", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "XBI261113P00146000", "bid": 0.17, "bid_size": 66.0, "ask": 0.52, "ask_size": 302.0, "iv": 0.5029, "open_interest": 400.0, "volume": 1.0, "delta": -0.0954, "gamma": 0.0242, "vega": 0.0243, "theta": -0.1749, "rho": -0.002, "theo": 0.3122, "change": 0.045, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:32:57", "percent_change": 21.9512, "prev_day_close": 0.205000002868474}, {"option": "XBI261113C00147000", "bid": 6.6, "bid_size": 406.0, "ask": 8.95, "ask_size": 42.0, "iv": 0.2508, "open_interest": 17.0, "volume": 4.0, "delta": 0.8796, "gamma": 0.029, "vega": 0.0287, "theta": -0.2094, "rho": 0.0175, "theo": 8.1671, "change": -0.95, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-10T10:27:54", "percent_change": -9.31373, "prev_day_close": 10.2000002861023}, {"option": "XBI261113P00147000", "bid": 0.36, "bid_size": 1.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.4812, "open_interest": 2050.0, "volume": 1770.0, "delta": -0.1201, "gamma": 0.029, "vega": 0.0287, "theta": -0.2105, "rho": -0.0025, "theo": 0.4076, "change": 0.135, "open": 0.4, "high": 0.52, "low": 0.21, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T13:03:23", "percent_change": 52.9412, "prev_day_close": 0.254999995231628}, {"option": "XBI261113C00147500", "bid": 6.45, "bid_size": 242.0, "ask": 8.15, "ask_size": 20.0, "iv": 0.2728, "open_interest": 2.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0316, "vega": 0.031, "theta": -0.2282, "rho": 0.0173, "theo": 7.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-11-03T13:14:28", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "XBI261113P00147500", "bid": 0.36, "bid_size": 14.0, "ask": 0.66, "ask_size": 235.0, "iv": 0.493, "open_interest": 213.0, "volume": 47.0, "delta": -0.1342, "gamma": 0.0316, "vega": 0.031, "theta": -0.2293, "rho": -0.0027, "theo": 0.464, "change": -0.17, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T10:43:00", "percent_change": -39.5349, "prev_day_close": 0.430000007152557}, {"option": "XBI261113C00148000", "bid": 5.95, "bid_size": 351.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.3849, "open_interest": 19.0, "volume": 10.0, "delta": 0.8502, "gamma": 0.0342, "vega": 0.0333, "theta": -0.2474, "rho": 0.017, "theo": 7.2869, "change": -1.0, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-10T10:27:54", "percent_change": -10.6952, "prev_day_close": 9.34999990463257}, {"option": "XBI261113P00148000", "bid": 0.37, "bid_size": 175.0, "ask": 0.66, "ask_size": 54.0, "iv": 0.4708, "open_interest": 465.0, "volume": 8.0, "delta": -0.1496, "gamma": 0.0343, "vega": 0.0333, "theta": -0.2485, "rho": -0.0031, "theo": 0.5268, "change": 0.245, "open": 0.42, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T12:01:45", "percent_change": 80.3279, "prev_day_close": 0.304999992251396}, {"option": "XBI261113C00148500", "bid": 5.5, "bid_size": 278.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.3325, "open_interest": 4.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.037, "vega": 0.0357, "theta": -0.2668, "rho": 0.0167, "theo": 6.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-06T09:48:49", "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "XBI261113P00148500", "bid": 0.42, "bid_size": 76.0, "ask": 0.86, "ask_size": 25.0, "iv": 0.4825, "open_interest": 104.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.037, "vega": 0.0357, "theta": -0.2679, "rho": -0.0034, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:02:13", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "XBI261113C00149000", "bid": 5.3, "bid_size": 279.0, "ask": 6.85, "ask_size": 15.0, "iv": 0.3596, "open_interest": 70.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0398, "vega": 0.0381, "theta": -0.2863, "rho": 0.0164, "theo": 6.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T09:37:31", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XBI261113P00149000", "bid": 0.54, "bid_size": 73.0, "ask": 0.79, "ask_size": 37.0, "iv": 0.4638, "open_interest": 155.0, "volume": 8.0, "delta": -0.1841, "gamma": 0.0399, "vega": 0.0381, "theta": -0.2873, "rho": -0.0037, "theo": 0.6739, "change": 0.085, "open": 0.56, "high": 0.78, "low": 0.56, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T11:16:33", "percent_change": 14.5299, "prev_day_close": 0.58500000834465}, {"option": "XBI261113C00149500", "bid": 4.8, "bid_size": 252.0, "ask": 6.65, "ask_size": 19.0, "iv": 0.3833, "open_interest": 3.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0427, "vega": 0.0404, "theta": -0.3054, "rho": 0.0161, "theo": 6.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "XBI261113P00149500", "bid": 0.53, "bid_size": 89.0, "ask": 0.91, "ask_size": 12.0, "iv": 0.452, "open_interest": 60.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0428, "vega": 0.0404, "theta": -0.3064, "rho": -0.0041, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:52:12", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "XBI261113C00150000", "bid": 5.2, "bid_size": 55.0, "ask": 5.95, "ask_size": 22.0, "iv": 0.4481, "open_interest": 205.0, "volume": 10.0, "delta": 0.7756, "gamma": 0.0457, "vega": 0.0428, "theta": -0.3241, "rho": 0.0157, "theo": 5.6149, "change": -2.735, "open": 7.37, "high": 7.37, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-10T11:13:30", "percent_change": -34.2947, "prev_day_close": 7.97500014305115}, {"option": "XBI261113P00150000", "bid": 0.75, "bid_size": 10.0, "ask": 1.03, "ask_size": 354.0, "iv": 0.466, "open_interest": 135.0, "volume": 6.0, "delta": -0.2242, "gamma": 0.0457, "vega": 0.0428, "theta": -0.3251, "rho": -0.0044, "theo": 0.854, "change": 0.365, "open": 0.74, "high": 0.98, "low": 0.62, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T12:17:00", "percent_change": 59.3496, "prev_day_close": 0.615000009536743}, {"option": "XBI261113C00151000", "bid": 4.55, "bid_size": 42.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.4251, "open_interest": 100.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0514, "vega": 0.0472, "theta": -0.3591, "rho": 0.0148, "theo": 4.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:08:13", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "XBI261113P00151000", "bid": 0.86, "bid_size": 113.0, "ask": 1.14, "ask_size": 19.0, "iv": 0.433, "open_interest": 98.0, "volume": 10.0, "delta": -0.2703, "gamma": 0.0516, "vega": 0.0472, "theta": -0.3601, "rho": -0.0054, "theo": 1.074, "change": 0.38, "open": 1.35, "high": 1.35, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T12:57:15", "percent_change": 55.8824, "prev_day_close": 0.679999977350235}, {"option": "XBI261113C00152000", "bid": 3.8, "bid_size": 27.0, "ask": 4.35, "ask_size": 16.0, "iv": 0.4348, "open_interest": 41.0, "volume": 21.0, "delta": 0.6776, "gamma": 0.0568, "vega": 0.0512, "theta": -0.389, "rho": 0.0138, "theo": 4.1045, "change": -2.075, "open": 4.02, "high": 4.02, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T12:16:20", "percent_change": -34.4398, "prev_day_close": 6.02499985694885}, {"option": "XBI261113P00152000", "bid": 1.13, "bid_size": 151.0, "ask": 1.57, "ask_size": 186.0, "iv": 0.442, "open_interest": 100.0, "volume": 58.0, "delta": -0.3225, "gamma": 0.057, "vega": 0.0512, "theta": -0.3901, "rho": -0.0063, "theo": 1.3429, "change": 0.625, "open": 1.2, "high": 1.71, "low": 1.2, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T12:57:15", "percent_change": 81.6993, "prev_day_close": 0.764999985694885}, {"option": "XBI261113C00152500", "bid": 3.3, "bid_size": 88.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.4632, "open_interest": 83.0, "volume": 1.0, "delta": 0.6494, "gamma": 0.0592, "vega": 0.0528, "theta": -0.4013, "rho": 0.0132, "theo": 3.7603, "change": -1.75, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T12:32:16", "percent_change": -30.4348, "prev_day_close": 5.75}, {"option": "XBI261113P00152500", "bid": 1.25, "bid_size": 56.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.4276, "open_interest": 42.0, "volume": 1.0, "delta": -0.3508, "gamma": 0.0594, "vega": 0.0529, "theta": -0.4025, "rho": -0.0066, "theo": 1.4986, "change": 0.51, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-10T12:12:04", "percent_change": 47.2222, "prev_day_close": 1.08000001311302}, {"option": "XBI261113C00153000", "bid": 3.1, "bid_size": 13.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.5191, "open_interest": 24.0, "volume": 5.0, "delta": 0.6198, "gamma": 0.0614, "vega": 0.0543, "theta": -0.4115, "rho": 0.0127, "theo": 3.432, "change": -2.75, "open": 3.88, "high": 4.05, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T11:58:48", "percent_change": -48.6726, "prev_day_close": 5.65000009536743}, {"option": "XBI261113P00153000", "bid": 1.5, "bid_size": 94.0, "ask": 1.84, "ask_size": 23.0, "iv": 0.4334, "open_interest": 302.0, "volume": 14.0, "delta": -0.3804, "gamma": 0.0615, "vega": 0.0543, "theta": -0.4128, "rho": -0.0073, "theo": 1.6704, "change": 0.87, "open": 2.09, "high": 2.09, "low": 1.44, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-10T11:16:54", "percent_change": 82.8571, "prev_day_close": 1.05000001192093}, {"option": "XBI261113C00154000", "bid": 2.55, "bid_size": 45.0, "ask": 2.96, "ask_size": 9.0, "iv": 0.4149, "open_interest": 94.0, "volume": 2.0, "delta": 0.5574, "gamma": 0.0644, "vega": 0.0563, "theta": -0.4242, "rho": 0.0114, "theo": 2.8272, "change": -2.375, "open": 3.48, "high": 3.48, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T11:40:49", "percent_change": -50.8021, "prev_day_close": 4.67499995231628}, {"option": "XBI261113P00154000", "bid": 1.91, "bid_size": 46.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.4259, "open_interest": 180.0, "volume": 8.0, "delta": -0.4431, "gamma": 0.0646, "vega": 0.0563, "theta": -0.4256, "rho": -0.0082, "theo": 2.0656, "change": 1.515, "open": 2.17, "high": 2.83, "low": 2.17, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-10T11:25:08", "percent_change": 115.209, "prev_day_close": 1.31499999761581}, {"option": "XBI261113C00155000", "bid": 1.96, "bid_size": 365.0, "ask": 2.43, "ask_size": 9.0, "iv": 0.4061, "open_interest": 389.0, "volume": 11.0, "delta": 0.4923, "gamma": 0.0657, "vega": 0.0568, "theta": -0.4255, "rho": 0.0101, "theo": 2.2961, "change": -1.585, "open": 2.8, "high": 2.8, "low": 2.3, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-10T13:15:23", "percent_change": -39.8742, "prev_day_close": 3.97499990463257}, {"option": "XBI261113P00155000", "bid": 2.2, "bid_size": 97.0, "ask": 2.67, "ask_size": 9.0, "iv": 0.4063, "open_interest": 95.0, "volume": 9.0, "delta": -0.5084, "gamma": 0.0659, "vega": 0.0568, "theta": -0.427, "rho": -0.0091, "theo": 2.5348, "change": 0.69, "open": 2.16, "high": 2.24, "low": 1.94, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-10T10:42:41", "percent_change": 44.5161, "prev_day_close": 1.55000001192093}, {"option": "XBI261113C00156000", "bid": 1.51, "bid_size": 328.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.4226, "open_interest": 184.0, "volume": 3.0, "delta": 0.4271, "gamma": 0.0649, "vega": 0.0559, "theta": -0.4146, "rho": 0.0088, "theo": 1.8408, "change": -1.435, "open": 1.6, "high": 1.94, "low": 1.6, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T13:15:31", "percent_change": -42.5185, "prev_day_close": 3.375}, {"option": "XBI261113P00156000", "bid": 2.81, "bid_size": 50.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.4799, "open_interest": 130.0, "volume": 4.0, "delta": -0.5738, "gamma": 0.0652, "vega": 0.0559, "theta": -0.4162, "rho": -0.0098, "theo": 3.08, "change": 0.6, "open": 2.69, "high": 2.81, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-10T09:50:43", "percent_change": 29.4118, "prev_day_close": 2.04000002145767}, {"option": "XBI261113C00157000", "bid": 1.21, "bid_size": 71.0, "ask": 1.56, "ask_size": 9.0, "iv": 0.4076, "open_interest": 183.0, "volume": 10.0, "delta": 0.3641, "gamma": 0.0622, "vega": 0.0536, "theta": -0.3925, "rho": 0.0075, "theo": 1.4584, "change": -1.3, "open": 1.87, "high": 1.87, "low": 1.4, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T13:15:37", "percent_change": -45.7746, "prev_day_close": 2.8400000333786}, {"option": "XBI261113P00157000", "bid": 3.5, "bid_size": 34.0, "ask": 3.95, "ask_size": 9.0, "iv": 0.4263, "open_interest": 88.0, "volume": 1.0, "delta": -0.6371, "gamma": 0.0625, "vega": 0.0535, "theta": -0.394, "rho": -0.0103, "theo": 3.6985, "change": 0.795, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T09:50:43", "percent_change": 33.0561, "prev_day_close": 2.40499997138977}, {"option": "XBI261113C00157500", "bid": 1.06, "bid_size": 73.0, "ask": 1.42, "ask_size": 47.0, "iv": 0.4114, "open_interest": 224.0, "volume": 5.0, "delta": 0.3341, "gamma": 0.0603, "vega": 0.0519, "theta": -0.3777, "rho": 0.0069, "theo": 1.2927, "change": -1.19, "open": 2.12, "high": 2.12, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T13:16:04", "percent_change": -47.0356, "prev_day_close": 2.52999997138977}, {"option": "XBI261113P00157500", "bid": 3.9, "bid_size": 24.0, "ask": 4.45, "ask_size": 15.0, "iv": 0.4488, "open_interest": 31.0, "volume": 1.0, "delta": -0.6672, "gamma": 0.0605, "vega": 0.0518, "theta": -0.3792, "rho": -0.011, "theo": 4.0331, "change": 1.855, "open": 4.49, "high": 4.49, "low": 4.49, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-11-10T11:24:49", "percent_change": 70.3985, "prev_day_close": 2.63499999046326}, {"option": "XBI261113C00158000", "bid": 0.91, "bid_size": 61.0, "ask": 1.49, "ask_size": 464.0, "iv": 0.4335, "open_interest": 397.0, "volume": 13.0, "delta": 0.3053, "gamma": 0.058, "vega": 0.05, "theta": -0.361, "rho": 0.0063, "theo": 1.1425, "change": -1.22, "open": 2.5, "high": 2.5, "low": 1.06, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T13:14:05", "percent_change": -52.3605, "prev_day_close": 2.32999992370605}, {"option": "XBI261113P00158000", "bid": 4.25, "bid_size": 17.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.4203, "open_interest": 70.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0582, "vega": 0.0498, "theta": -0.3623, "rho": -0.0106, "theo": 4.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:40:38", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "XBI261113C00159000", "bid": 0.69, "bid_size": 227.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.4201, "open_interest": 172.0, "volume": 28.0, "delta": 0.2519, "gamma": 0.0526, "vega": 0.0456, "theta": -0.3227, "rho": 0.0052, "theo": 0.8843, "change": -0.985, "open": 1.6, "high": 1.6, "low": 0.71, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-10T13:16:24", "percent_change": -52.5333, "prev_day_close": 1.87499994039536}, {"option": "XBI261113P00159000", "bid": 4.75, "bid_size": 51.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.4229, "open_interest": 6.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0529, "vega": 0.0453, "theta": -0.3238, "rho": -0.0108, "theo": 5.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:17:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XBI261113C00160000", "bid": 0.51, "bid_size": 139.0, "ask": 0.73, "ask_size": 13.0, "iv": 0.4107, "open_interest": 1071.0, "volume": 128.0, "delta": 0.2045, "gamma": 0.0466, "vega": 0.0406, "theta": -0.2804, "rho": 0.0042, "theo": 0.6752, "change": -0.9, "open": 0.87, "high": 1.5, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T13:49:43", "percent_change": -60.8108, "prev_day_close": 1.47999995946884}, {"option": "XBI261113P00160000", "bid": 5.4, "bid_size": 134.0, "ask": 6.55, "ask_size": 37.0, "iv": 0.4384, "open_interest": 95.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0469, "vega": 0.0403, "theta": -0.2811, "rho": -0.0107, "theo": 5.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "XBI261113C00161000", "bid": 0.31, "bid_size": 124.0, "ask": 0.84, "ask_size": 596.0, "iv": 0.4445, "open_interest": 118.0, "volume": 1.0, "delta": 0.1631, "gamma": 0.0404, "vega": 0.0353, "theta": -0.2365, "rho": 0.0034, "theo": 0.507, "change": -0.38, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T09:49:09", "percent_change": -34.2342, "prev_day_close": 1.11000001430511}, {"option": "XBI261113P00161000", "bid": 5.95, "bid_size": 191.0, "ask": 8.15, "ask_size": 15.0, "iv": 0.5048, "open_interest": 13.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0406, "vega": 0.0351, "theta": -0.2369, "rho": -0.0114, "theo": 6.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:20:09", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XBI261113C00162000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 74.0, "iv": 0.4178, "open_interest": 144.0, "volume": 2.0, "delta": 0.1276, "gamma": 0.0342, "vega": 0.03, "theta": -0.1935, "rho": 0.0026, "theo": 0.3734, "change": -0.66, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:46:12", "percent_change": -71.7391, "prev_day_close": 0.9200000166893}, {"option": "XBI261113P00162000", "bid": 6.95, "bid_size": 160.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5316, "open_interest": 11.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0343, "vega": 0.0296, "theta": -0.1935, "rho": -0.0109, "theo": 7.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T14:02:06", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "XBI261113C00162500", "bid": 0.13, "bid_size": 123.0, "ask": 0.55, "ask_size": 551.0, "iv": 0.4339, "open_interest": 115.0, "volume": 1.0, "delta": 0.1119, "gamma": 0.0312, "vega": 0.0274, "theta": -0.1729, "rho": 0.0023, "theo": 0.3179, "change": -0.475, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T11:28:37", "percent_change": -55.5556, "prev_day_close": 0.854999959468842}, {"option": "XBI261113P00162500", "bid": 7.45, "bid_size": 59.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.5673, "open_interest": 11.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0313, "vega": 0.0268, "theta": -0.1727, "rho": -0.0099, "theo": 8.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T14:02:06", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XBI261113C00163000", "bid": 0.02, "bid_size": 71.0, "ask": 0.92, "ask_size": 490.0, "iv": 0.4981, "open_interest": 214.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0283, "vega": 0.0248, "theta": -0.1533, "rho": 0.002, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:02:05", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "XBI261113P00163000", "bid": 7.75, "bid_size": 73.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.3822, "open_interest": 15.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0284, "vega": 0.0244, "theta": -0.1528, "rho": -0.0102, "theo": 8.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-11-09T13:25:00", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "XBI261113C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 380.0, "iv": 0.5043, "open_interest": 116.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0228, "vega": 0.02, "theta": -0.1174, "rho": 0.0015, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:26:13", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "XBI261113P00164000", "bid": 8.75, "bid_size": 59.0, "ask": 10.95, "ask_size": 14.0, "iv": 0.5815, "open_interest": 3.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0228, "vega": 0.0194, "theta": -0.1165, "rho": -0.0094, "theo": 9.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-11-09T13:18:05", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XBI261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 208.0, "iv": 0.498, "open_interest": 227.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0178, "vega": 0.0157, "theta": -0.087, "rho": 0.0011, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:57:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XBI261113P00165000", "bid": 9.9, "bid_size": 63.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.6379, "open_interest": 7.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.018, "vega": 0.015, "theta": -0.0856, "rho": -0.0084, "theo": 10.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-11-09T13:26:01", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "XBI261113C00166000", "bid": 0.04, "bid_size": 40.0, "ask": 0.68, "ask_size": 596.0, "iv": 0.5724, "open_interest": 56.0, "volume": 2.0, "delta": 0.038, "gamma": 0.0136, "vega": 0.012, "theta": -0.0625, "rho": 0.0008, "theo": 0.0873, "change": -0.355, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:18:43", "percent_change": -97.2603, "prev_day_close": 0.365000009536743}, {"option": "XBI261113P00166000", "bid": 10.7, "bid_size": 41.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.6616, "open_interest": 6.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0138, "vega": 0.0112, "theta": -0.0607, "rho": -0.0072, "theo": 11.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-11-09T13:53:20", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "XBI261113C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 521.0, "iv": 0.8027, "open_interest": 13.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0102, "vega": 0.009, "theta": -0.0437, "rho": 0.0005, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:31:35", "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "XBI261113P00167000", "bid": 11.7, "bid_size": 44.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.7173, "open_interest": 6.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0104, "vega": 0.008, "theta": -0.0417, "rho": -0.0058, "theo": 12.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.76, "last_trade_time": "2026-11-09T13:53:20", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "XBI261113C00167500", "bid": 0.02, "bid_size": 64.0, "ask": 0.14, "ask_size": 227.0, "iv": 0.4587, "open_interest": 14.0, "volume": 2.0, "delta": 0.022, "gamma": 0.0087, "vega": 0.0077, "theta": -0.0362, "rho": 0.0004, "theo": 0.0465, "change": -1.04, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T12:46:43", "percent_change": -92.8571, "prev_day_close": 1.12000000476837}, {"option": "XBI261113P00167500", "bid": 12.2, "bid_size": 77.0, "ask": 14.15, "ask_size": 15.0, "iv": 0.6541, "open_interest": 21.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0089, "vega": 0.0068, "theta": -0.0342, "rho": -0.0059, "theo": 12.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-11-06T10:52:50", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "XBI261113C00168000", "bid": 0.02, "bid_size": 71.0, "ask": 0.11, "ask_size": 231.0, "iv": 0.457, "open_interest": 51.0, "volume": 12.0, "delta": 0.0182, "gamma": 0.0074, "vega": 0.0066, "theta": -0.0299, "rho": 0.0004, "theo": 0.0375, "change": -0.135, "open": 1.48, "high": 1.48, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T12:45:24", "percent_change": -69.2308, "prev_day_close": 0.195000004023314}, {"option": "XBI261113P00168000", "bid": 12.8, "bid_size": 66.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.6822, "open_interest": 22.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0076, "vega": 0.0056, "theta": -0.0282, "rho": -0.0046, "theo": 13.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T13:10:52", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XBI261113C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 449.0, "iv": 0.6634, "open_interest": 11.0, "volume": 1.0, "delta": 0.0125, "gamma": 0.0053, "vega": 0.0047, "theta": -0.0203, "rho": 0.0002, "theo": 0.0244, "change": -0.545, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T10:58:33", "percent_change": -50.6977, "prev_day_close": 1.07500004768372}, {"option": "XBI261113P00169000", "bid": 13.7, "bid_size": 46.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0054, "vega": 0.0038, "theta": -0.0193, "rho": -0.003, "theo": 14.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XBI261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 751.0, "iv": 0.7294, "open_interest": 39.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0038, "vega": 0.0034, "theta": -0.0139, "rho": 0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:44:51", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "XBI261113P00170000", "bid": 14.65, "bid_size": 53.0, "ask": 17.0, "ask_size": 38.0, "iv": 0.8029, "open_interest": 1.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0036, "vega": 0.0024, "theta": -0.0141, "rho": -0.0028, "theo": 15.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.86, "last_trade_time": "2026-11-09T13:17:45", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "XBI261113C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 697.0, "iv": 0.8739, "open_interest": 10.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0028, "vega": 0.0025, "theta": -0.0097, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T09:48:28", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XBI261113P00171000", "bid": 15.65, "bid_size": 51.0, "ask": 17.95, "ask_size": 17.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0113, "rho": -0.0015, "theo": 16.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XBI261113C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 760.0, "iv": 0.991, "open_interest": 15.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.002, "vega": 0.0019, "theta": -0.007, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:28:29", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "XBI261113P00172000", "bid": 16.6, "bid_size": 53.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0097, "rho": -0.0007, "theo": 17.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "XBI261113C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 707.0, "iv": 0.7388, "open_interest": 10.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0018, "vega": 0.0017, "theta": -0.006, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:53:02", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XBI261113P00172500", "bid": 17.1, "bid_size": 59.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.8809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0093, "rho": -0.0007, "theo": 17.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "XBI261113C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 788.0, "iv": 0.8143, "open_interest": 50.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0016, "vega": 0.0015, "theta": -0.0053, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:46:21", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XBI261113P00173000", "bid": 17.65, "bid_size": 50.0, "ask": 19.95, "ask_size": 15.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.001, "vega": 0.0006, "theta": -0.009, "rho": -0.0007, "theo": 18.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "XBI261113C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 615.0, "iv": 0.9401, "open_interest": 24.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0042, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:46:49", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XBI261113P00174000", "bid": 18.65, "bid_size": 51.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0085, "rho": -0.0003, "theo": 19.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "XBI261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 115.0, "iv": 0.5882, "open_interest": 19.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.001, "vega": 0.001, "theta": -0.0034, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:47:06", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "XBI261113P00175000", "bid": 19.5, "bid_size": 58.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0084, "rho": -0.0002, "theo": 20.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XBI261113C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 654.0, "iv": 0.9113, "open_interest": 23.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:47:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XBI261113P00176000", "bid": 20.65, "bid_size": 51.0, "ask": 22.9, "ask_size": 23.0, "iv": 0.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0082, "rho": -0.0002, "theo": 21.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "XBI261113C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 641.0, "iv": 1.2229, "open_interest": 4.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T14:22:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XBI261113P00177000", "bid": 21.65, "bid_size": 52.0, "ask": 23.9, "ask_size": 15.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0081, "rho": -0.0001, "theo": 22.2752, "change": 0.0, "open": 0.0, "high": 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": "XBI261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 631.0, "iv": 0.9459, "open_interest": 3.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T14:23:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XBI261113P00177500", "bid": 22.15, "bid_size": 50.0, "ask": 24.5, "ask_size": 26.0, "iv": 1.058, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0081, "rho": -0.0001, "theo": 22.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XBI261113C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 3.0, "iv": 1.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "XBI261113P00178000", "bid": 22.65, "bid_size": 56.0, "ask": 24.95, "ask_size": 7.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0081, "rho": -0.0001, "theo": 23.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XBI261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 708.0, "iv": 1.1346, "open_interest": 5.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T10:29:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XBI261113P00180000", "bid": 24.6, "bid_size": 53.0, "ask": 27.0, "ask_size": 19.0, "iv": 1.1257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.008, "rho": -0.0001, "theo": 25.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "XBI261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 720.0, "iv": 1.4932, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-08T12:03:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XBI261113P00185000", "bid": 29.65, "bid_size": 49.0, "ask": 32.0, "ask_size": 9.0, "iv": 1.2896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 30.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "XBI261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 2.0, "iv": 1.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XBI261113P00190000", "bid": 34.65, "bid_size": 45.0, "ask": 37.0, "ask_size": 17.0, "iv": 1.4338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 35.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0749998092651}, {"option": "XBI261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 656.0, "iv": 1.4394, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T12:03:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XBI261113P00195000", "bid": 39.65, "bid_size": 56.0, "ask": 42.0, "ask_size": 12.0, "iv": 1.5711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 40.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "XBI261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XBI261113P00200000", "bid": 44.65, "bid_size": 58.0, "ask": 47.0, "ask_size": 16.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 45.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "XBI261120C00100000", "bid": 53.15, "bid_size": 192.0, "ask": 55.55, "ask_size": 189.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0006, "rho": 0.0312, "theo": 54.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-11-04T15:57:19", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "XBI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 164.0, "iv": 1.7586, "open_interest": 10.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0074, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:01:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261120C00105000", "bid": 48.15, "bid_size": 207.0, "ask": 50.6, "ask_size": 185.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0028, "rho": 0.0337, "theo": 49.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.75, "last_trade_time": "2026-11-04T11:36:27", "percent_change": 0.0, "prev_day_close": 52.2749996185303}, {"option": "XBI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 164.0, "iv": 1.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0025, "theta": -0.009, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:31:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261120C00110000", "bid": 43.2, "bid_size": 214.0, "ask": 45.6, "ask_size": 189.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0055, "rho": 0.0357, "theo": 44.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "XBI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0111, "rho": -0.0002, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T15:31:55", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "XBI261120C00115000", "bid": 38.2, "bid_size": 245.0, "ask": 40.55, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0009, "vega": 0.0046, "theta": -0.009, "rho": 0.0374, "theo": 39.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "XBI261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1011.0, "iv": 0.9138, "open_interest": 4.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0046, "theta": -0.014, "rho": -0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T09:48:30", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "XBI261120C00120000", "bid": 33.15, "bid_size": 256.0, "ask": 35.55, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0136, "rho": 0.0389, "theo": 34.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0250015258789}, {"option": "XBI261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 906.0, "iv": 0.7138, "open_interest": 43.0, "volume": 1.0, "delta": -0.0091, "gamma": 0.0014, "vega": 0.0064, "theta": -0.018, "rho": -0.0004, "theo": 0.0513, "change": -0.78, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:49:19", "percent_change": -88.6364, "prev_day_close": 0.879999995231628}, {"option": "XBI261120C00125000", "bid": 28.25, "bid_size": 261.0, "ask": 30.6, "ask_size": 207.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0023, "vega": 0.0092, "theta": -0.0202, "rho": 0.0403, "theo": 29.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-09-21T12:57:20", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "XBI261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.5718, "open_interest": 1614.0, "volume": 4.0, "delta": -0.014, "gamma": 0.0023, "vega": 0.0093, "theta": -0.0241, "rho": -0.0007, "theo": 0.0748, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:04:02", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "XBI261120C00126000", "bid": 27.15, "bid_size": 246.0, "ask": 29.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0025, "vega": 0.01, "theta": -0.0219, "rho": 0.0406, "theo": 28.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0250005722046}, {"option": "XBI261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 633.0, "iv": 0.6193, "open_interest": 62.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0025, "vega": 0.01, "theta": -0.0256, "rho": -0.0007, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:25:52", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XBI261120C00127000", "bid": 26.25, "bid_size": 210.0, "ask": 28.6, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0028, "vega": 0.0108, "theta": -0.0237, "rho": 0.0408, "theo": 27.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "XBI261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 898.0, "iv": 0.7346, "open_interest": 115.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0028, "vega": 0.0109, "theta": -0.0272, "rho": -0.0008, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T10:46:44", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XBI261120C00128000", "bid": 25.25, "bid_size": 214.0, "ask": 27.6, "ask_size": 168.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0031, "vega": 0.0118, "theta": -0.0256, "rho": 0.0411, "theo": 26.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-04T10:40:09", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "XBI261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 333.0, "iv": 0.5822, "open_interest": 416.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0031, "vega": 0.0118, "theta": -0.0291, "rho": -0.0009, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:02:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XBI261120C00129000", "bid": 24.25, "bid_size": 326.0, "ask": 26.65, "ask_size": 247.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0035, "vega": 0.0128, "theta": -0.0278, "rho": 0.0413, "theo": 25.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-11-04T10:42:37", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "XBI261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 656.0, "iv": 0.5653, "open_interest": 49.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0035, "vega": 0.0128, "theta": -0.0311, "rho": -0.001, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:23:19", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "XBI261120C00130000", "bid": 23.3, "bid_size": 287.0, "ask": 25.6, "ask_size": 186.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0039, "vega": 0.014, "theta": -0.0302, "rho": 0.0415, "theo": 24.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T15:49:39", "percent_change": 0.0, "prev_day_close": 27.5750007629395}, {"option": "XBI261120P00130000", "bid": 0.01, "bid_size": 30.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.5052, "open_interest": 2828.0, "volume": 1.0, "delta": -0.0226, "gamma": 0.0039, "vega": 0.014, "theta": -0.0334, "rho": -0.0011, "theo": 0.1154, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:51:09", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "XBI261120C00131000", "bid": 22.5, "bid_size": 246.0, "ask": 24.65, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0043, "vega": 0.0153, "theta": -0.0328, "rho": 0.0417, "theo": 23.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "XBI261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 369.0, "iv": 0.5105, "open_interest": 244.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0043, "vega": 0.0153, "theta": -0.0359, "rho": -0.0012, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T10:24:28", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "XBI261120C00132000", "bid": 21.35, "bid_size": 260.0, "ask": 23.7, "ask_size": 194.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0049, "vega": 0.0168, "theta": -0.0357, "rho": 0.0419, "theo": 22.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-11-09T15:48:29", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "XBI261120P00132000", "bid": 0.05, "bid_size": 1.0, "ask": 0.36, "ask_size": 728.0, "iv": 0.5463, "open_interest": 97.0, "volume": 6.0, "delta": -0.0281, "gamma": 0.0049, "vega": 0.0168, "theta": -0.0386, "rho": -0.0014, "theo": 0.1412, "change": -0.32, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:18:49", "percent_change": -86.4865, "prev_day_close": 0.369999999180436}, {"option": "XBI261120C00133000", "bid": 20.65, "bid_size": 233.0, "ask": 22.45, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0055, "vega": 0.0184, "theta": -0.0389, "rho": 0.042, "theo": 21.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "XBI261120P00133000", "bid": 0.02, "bid_size": 45.0, "ask": 0.34, "ask_size": 774.0, "iv": 0.5123, "open_interest": 5491.0, "volume": 60.0, "delta": -0.0314, "gamma": 0.0055, "vega": 0.0184, "theta": -0.0418, "rho": -0.0015, "theo": 0.1573, "change": -0.295, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:03:39", "percent_change": -74.6835, "prev_day_close": 0.394999985583127}, {"option": "XBI261120C00134000", "bid": 19.35, "bid_size": 246.0, "ask": 21.75, "ask_size": 183.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0061, "vega": 0.0203, "theta": -0.0425, "rho": 0.0421, "theo": 20.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T10:38:12", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "XBI261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 761.0, "iv": 0.501, "open_interest": 310.0, "volume": 4.0, "delta": -0.0353, "gamma": 0.0062, "vega": 0.0203, "theta": -0.0452, "rho": -0.0017, "theo": 0.1762, "change": -0.99, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T10:59:46", "percent_change": -90.0, "prev_day_close": 1.10000003315508}, {"option": "XBI261120C00135000", "bid": 18.5, "bid_size": 261.0, "ask": 20.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0069, "vega": 0.0224, "theta": -0.0466, "rho": 0.0422, "theo": 19.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-10-23T11:24:15", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XBI261120P00135000", "bid": 0.04, "bid_size": 82.0, "ask": 0.27, "ask_size": 16.0, "iv": 0.4576, "open_interest": 2974.0, "volume": 5.0, "delta": -0.0399, "gamma": 0.0069, "vega": 0.0224, "theta": -0.0492, "rho": -0.0019, "theo": 0.1984, "change": 0.025, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T12:03:37", "percent_change": 16.129, "prev_day_close": 0.155000004917383}, {"option": "XBI261120C00136000", "bid": 17.85, "bid_size": 230.0, "ask": 19.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0078, "vega": 0.0248, "theta": -0.0511, "rho": 0.0423, "theo": 19.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-10-27T12:20:05", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "XBI261120P00136000", "bid": 0.01, "bid_size": 345.0, "ask": 0.24, "ask_size": 45.0, "iv": 0.4206, "open_interest": 255.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0078, "vega": 0.0248, "theta": -0.0536, "rho": -0.0022, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:52:51", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "XBI261120C00137000", "bid": 16.45, "bid_size": 202.0, "ask": 18.85, "ask_size": 144.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0089, "vega": 0.0275, "theta": -0.0562, "rho": 0.0423, "theo": 18.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-10-21T10:05:57", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XBI261120P00137000", "bid": 0.04, "bid_size": 164.0, "ask": 0.53, "ask_size": 696.0, "iv": 0.4699, "open_interest": 130.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0089, "vega": 0.0275, "theta": -0.0586, "rho": -0.0024, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:56:12", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "XBI261120C00138000", "bid": 15.5, "bid_size": 316.0, "ask": 17.9, "ask_size": 184.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.01, "vega": 0.0305, "theta": -0.0619, "rho": 0.0422, "theo": 17.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-10-26T12:19:05", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "XBI261120P00138000", "bid": 0.1, "bid_size": 94.0, "ask": 0.58, "ask_size": 709.0, "iv": 0.4654, "open_interest": 911.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0101, "vega": 0.0305, "theta": -0.0642, "rho": -0.0028, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:40:57", "percent_change": 0.0, "prev_day_close": 0.230000000447035}, {"option": "XBI261120C00139000", "bid": 14.6, "bid_size": 362.0, "ask": 16.95, "ask_size": 185.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0114, "vega": 0.0339, "theta": -0.0684, "rho": 0.0421, "theo": 16.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-11-06T10:06:39", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "XBI261120P00139000", "bid": 0.22, "bid_size": 17.0, "ask": 0.62, "ask_size": 403.0, "iv": 0.4652, "open_interest": 103.0, "volume": 1.0, "delta": -0.0674, "gamma": 0.0114, "vega": 0.034, "theta": -0.0705, "rho": -0.0033, "theo": 0.339, "change": -0.115, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T13:08:45", "percent_change": -26.4368, "prev_day_close": 0.435000000521541}, {"option": "XBI261120C00140000", "bid": 14.25, "bid_size": 345.0, "ask": 15.75, "ask_size": 66.0, "iv": 0.3705, "open_interest": 28.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0129, "vega": 0.0377, "theta": -0.0756, "rho": 0.0419, "theo": 15.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T12:03:13", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XBI261120P00140000", "bid": 0.25, "bid_size": 80.0, "ask": 0.63, "ask_size": 65.0, "iv": 0.4465, "open_interest": 9659.0, "volume": 7.0, "delta": -0.0775, "gamma": 0.0129, "vega": 0.0378, "theta": -0.0776, "rho": -0.0037, "theo": 0.3939, "change": 0.085, "open": 0.57, "high": 0.57, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T11:02:23", "percent_change": 34.6939, "prev_day_close": 0.244999997317791}, {"option": "XBI261120C00141000", "bid": 12.85, "bid_size": 407.0, "ask": 15.1, "ask_size": 225.0, "iv": 0.3389, "open_interest": 70.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0146, "vega": 0.042, "theta": -0.0837, "rho": 0.0416, "theo": 14.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T11:01:27", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XBI261120P00141000", "bid": 0.19, "bid_size": 1055.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.411, "open_interest": 863.0, "volume": 720.0, "delta": -0.0894, "gamma": 0.0146, "vega": 0.042, "theta": -0.0856, "rho": -0.0043, "theo": 0.4602, "change": -0.04, "open": 0.46, "high": 0.54, "low": 0.41, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T11:05:04", "percent_change": -8.33333, "prev_day_close": 0.479999989271164}, {"option": "XBI261120C00142000", "bid": 12.4, "bid_size": 334.0, "ask": 14.2, "ask_size": 147.0, "iv": 0.41, "open_interest": 73.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0165, "vega": 0.0466, "theta": -0.0925, "rho": 0.0412, "theo": 13.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-30T10:51:16", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "XBI261120P00142000", "bid": 0.33, "bid_size": 293.0, "ask": 0.66, "ask_size": 25.0, "iv": 0.411, "open_interest": 644.0, "volume": 333.0, "delta": -0.1034, "gamma": 0.0165, "vega": 0.0467, "theta": -0.0944, "rho": -0.0049, "theo": 0.5403, "change": 0.125, "open": 0.39, "high": 0.67, "low": 0.39, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T12:10:02", "percent_change": 27.4725, "prev_day_close": 0.455000013113022}, {"option": "XBI261120C00143000", "bid": 11.35, "bid_size": 330.0, "ask": 13.25, "ask_size": 264.0, "iv": 0.3849, "open_interest": 2.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0185, "vega": 0.0516, "theta": -0.1021, "rho": 0.0407, "theo": 12.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-05T12:26:45", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XBI261120P00143000", "bid": 0.49, "bid_size": 86.0, "ask": 0.76, "ask_size": 36.0, "iv": 0.4131, "open_interest": 2166.0, "volume": 1.0, "delta": -0.1194, "gamma": 0.0186, "vega": 0.0517, "theta": -0.1039, "rho": -0.0056, "theo": 0.6365, "change": 0.295, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T11:47:22", "percent_change": 66.2921, "prev_day_close": 0.444999992847443}, {"option": "XBI261120C00144000", "bid": 10.65, "bid_size": 356.0, "ask": 12.4, "ask_size": 302.0, "iv": 0.4034, "open_interest": 61.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0207, "vega": 0.057, "theta": -0.1123, "rho": 0.0401, "theo": 11.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-06T10:06:39", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "XBI261120P00144000", "bid": 0.66, "bid_size": 6.0, "ask": 1.02, "ask_size": 35.0, "iv": 0.4257, "open_interest": 1397.0, "volume": 11.0, "delta": -0.1378, "gamma": 0.0208, "vega": 0.0571, "theta": -0.114, "rho": -0.0064, "theo": 0.7509, "change": 0.28, "open": 0.81, "high": 0.9, "low": 0.67, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T13:47:36", "percent_change": 48.2759, "prev_day_close": 0.579999998211861}, {"option": "XBI261120C00145000", "bid": 10.1, "bid_size": 215.0, "ask": 11.35, "ask_size": 304.0, "iv": 0.4097, "open_interest": 206.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.023, "vega": 0.0626, "theta": -0.1229, "rho": 0.0393, "theo": 10.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T10:28:01", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "XBI261120P00145000", "bid": 0.65, "bid_size": 447.0, "ask": 1.19, "ask_size": 294.0, "iv": 0.4109, "open_interest": 6208.0, "volume": 6.0, "delta": -0.1587, "gamma": 0.0231, "vega": 0.0626, "theta": -0.1245, "rho": -0.0074, "theo": 0.8857, "change": 0.395, "open": 0.75, "high": 0.99, "low": 0.75, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T12:21:41", "percent_change": 66.3866, "prev_day_close": 0.594999998807907}, {"option": "XBI261120C00146000", "bid": 8.6, "bid_size": 635.0, "ask": 10.9, "ask_size": 334.0, "iv": 0.3849, "open_interest": 73.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0254, "vega": 0.0683, "theta": -0.1336, "rho": 0.0384, "theo": 9.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T13:51:52", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "XBI261120P00146000", "bid": 0.78, "bid_size": 453.0, "ask": 1.24, "ask_size": 28.0, "iv": 0.396, "open_interest": 548.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0255, "vega": 0.0684, "theta": -0.1351, "rho": -0.0084, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:46:52", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "XBI261120C00147000", "bid": 8.25, "bid_size": 515.0, "ask": 9.55, "ask_size": 96.0, "iv": 0.3772, "open_interest": 75.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0279, "vega": 0.0739, "theta": -0.1442, "rho": 0.0373, "theo": 9.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "XBI261120P00147000", "bid": 1.05, "bid_size": 147.0, "ask": 1.44, "ask_size": 32.0, "iv": 0.3993, "open_interest": 5641.0, "volume": 4.0, "delta": -0.2078, "gamma": 0.028, "vega": 0.074, "theta": -0.1456, "rho": -0.0096, "theo": 1.2242, "change": 0.26, "open": 1.22, "high": 1.22, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T12:13:50", "percent_change": 27.6596, "prev_day_close": 0.939999967813492}, {"option": "XBI261120C00147500", "bid": 7.55, "bid_size": 608.0, "ask": 9.55, "ask_size": 439.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0291, "vega": 0.0767, "theta": -0.1493, "rho": 0.0368, "theo": 8.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XBI261120P00147500", "bid": 1.17, "bid_size": 26.0, "ask": 1.75, "ask_size": 292.0, "iv": 0.4119, "open_interest": 0.0, "volume": 3.0, "delta": -0.2217, "gamma": 0.0292, "vega": 0.0769, "theta": -0.1506, "rho": -0.01, "theo": 1.3246, "change": 0.39, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T10:44:37", "percent_change": 38.6139, "prev_day_close": 1.00999999046326}, {"option": "XBI261120C00148000", "bid": 7.4, "bid_size": 567.0, "ask": 8.75, "ask_size": 166.0, "iv": 0.37, "open_interest": 122.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0303, "vega": 0.0795, "theta": -0.1542, "rho": 0.0362, "theo": 8.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-27T09:46:53", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "XBI261120P00148000", "bid": 1.25, "bid_size": 52.0, "ask": 1.69, "ask_size": 59.0, "iv": 0.397, "open_interest": 988.0, "volume": 30.0, "delta": -0.2362, "gamma": 0.0304, "vega": 0.0796, "theta": -0.1556, "rho": -0.0108, "theo": 1.4322, "change": 0.215, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T10:43:00", "percent_change": 20.3791, "prev_day_close": 1.05500000715256}, {"option": "XBI261120C00148500", "bid": 7.15, "bid_size": 474.0, "ask": 8.35, "ask_size": 124.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0315, "vega": 0.0821, "theta": -0.159, "rho": 0.0355, "theo": 7.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "XBI261120P00148500", "bid": 1.4, "bid_size": 22.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.3966, "open_interest": 1.0, "volume": 42.0, "delta": -0.2513, "gamma": 0.0316, "vega": 0.0822, "theta": -0.1603, "rho": -0.0114, "theo": 1.5469, "change": 0.14, "open": 1.31, "high": 1.39, "low": 1.26, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:13:44", "percent_change": 12.1739, "prev_day_close": 1.15000000596046}, {"option": "XBI261120C00149000", "bid": 6.4, "bid_size": 630.0, "ask": 7.95, "ask_size": 101.0, "iv": 0.3505, "open_interest": 114.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0327, "vega": 0.0847, "theta": -0.1636, "rho": 0.0348, "theo": 7.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-11-09T11:21:01", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XBI261120P00149000", "bid": 1.49, "bid_size": 178.0, "ask": 1.91, "ask_size": 49.0, "iv": 0.3917, "open_interest": 710.0, "volume": 1.0, "delta": -0.267, "gamma": 0.0328, "vega": 0.0848, "theta": -0.1648, "rho": -0.0122, "theo": 1.6691, "change": 1.295, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-10T12:09:33", "percent_change": 115.111, "prev_day_close": 1.125}, {"option": "XBI261120C00149500", "bid": 6.65, "bid_size": 321.0, "ask": 7.35, "ask_size": 35.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0339, "vega": 0.0872, "theta": -0.1679, "rho": 0.0341, "theo": 7.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "XBI261120P00149500", "bid": 1.63, "bid_size": 184.0, "ask": 1.99, "ask_size": 35.0, "iv": 0.3872, "open_interest": 33.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.034, "vega": 0.0873, "theta": -0.1691, "rho": -0.0127, "theo": 1.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T12:44:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XBI261120C00150000", "bid": 6.45, "bid_size": 39.0, "ask": 7.15, "ask_size": 74.0, "iv": 0.3889, "open_interest": 506.0, "volume": 1.0, "delta": 0.6997, "gamma": 0.035, "vega": 0.0896, "theta": -0.1719, "rho": 0.0334, "theo": 6.7555, "change": -0.75, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -8.37989, "prev_day_close": 8.94999980926514}, {"option": "XBI261120P00150000", "bid": 1.75, "bid_size": 517.0, "ask": 2.19, "ask_size": 233.0, "iv": 0.3875, "open_interest": 3487.0, "volume": 1008.0, "delta": -0.3003, "gamma": 0.0351, "vega": 0.0897, "theta": -0.1731, "rho": -0.0135, "theo": 1.9382, "change": 0.565, "open": 1.93, "high": 2.33, "low": 1.65, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-10T13:42:58", "percent_change": 40.5018, "prev_day_close": 1.39500004053116}, {"option": "XBI261120C00151000", "bid": 5.5, "bid_size": 488.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.3736, "open_interest": 56.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0371, "vega": 0.0938, "theta": -0.179, "rho": 0.0318, "theo": 6.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:10:12", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "XBI261120P00151000", "bid": 2.13, "bid_size": 18.0, "ask": 2.41, "ask_size": 19.0, "iv": 0.383, "open_interest": 891.0, "volume": 5.0, "delta": -0.3359, "gamma": 0.0372, "vega": 0.0939, "theta": -0.1802, "rho": -0.0152, "theo": 2.2423, "change": 0.745, "open": 2.36, "high": 2.36, "low": 2.24, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-10T13:47:36", "percent_change": 46.7085, "prev_day_close": 1.59499996900558}, {"option": "XBI261120C00152000", "bid": 5.05, "bid_size": 407.0, "ask": 5.65, "ask_size": 20.0, "iv": 0.3709, "open_interest": 92.0, "volume": 2.0, "delta": 0.6266, "gamma": 0.0389, "vega": 0.0974, "theta": -0.1847, "rho": 0.0301, "theo": 5.4039, "change": -0.825, "open": 6.26, "high": 6.5, "low": 6.26, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T10:44:45", "percent_change": -11.2628, "prev_day_close": 7.32500004768372}, {"option": "XBI261120P00152000", "bid": 2.36, "bid_size": 287.0, "ask": 2.91, "ask_size": 76.0, "iv": 0.3815, "open_interest": 1425.0, "volume": 17.0, "delta": -0.3736, "gamma": 0.039, "vega": 0.0975, "theta": -0.1857, "rho": -0.0164, "theo": 2.5856, "change": 0.81, "open": 2.84, "high": 2.9, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-10T13:42:58", "percent_change": 44.7514, "prev_day_close": 1.80999994277954}, {"option": "XBI261120C00152500", "bid": 4.7, "bid_size": 376.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.3757, "open_interest": 310.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0396, "vega": 0.0989, "theta": -0.1869, "rho": 0.0292, "theo": 5.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T14:46:20", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XBI261120P00152500", "bid": 2.5, "bid_size": 345.0, "ask": 3.1, "ask_size": 120.0, "iv": 0.3776, "open_interest": 312.0, "volume": 59.0, "delta": -0.3932, "gamma": 0.0398, "vega": 0.099, "theta": -0.1879, "rho": -0.0174, "theo": 2.7725, "change": 0.665, "open": 3.0, "high": 3.05, "low": 2.99, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T10:48:45", "percent_change": 28.4797, "prev_day_close": 2.33500003814697}, {"option": "XBI261120C00153000", "bid": 4.15, "bid_size": 682.0, "ask": 5.05, "ask_size": 29.0, "iv": 0.3543, "open_interest": 958.0, "volume": 799.0, "delta": 0.5872, "gamma": 0.0403, "vega": 0.1002, "theta": -0.1887, "rho": 0.0283, "theo": 4.789, "change": -0.775, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T10:29:27", "percent_change": -11.8774, "prev_day_close": 6.52499985694885}, {"option": "XBI261120P00153000", "bid": 2.71, "bid_size": 337.0, "ask": 3.25, "ask_size": 55.0, "iv": 0.3742, "open_interest": 1382.0, "volume": 5.0, "delta": -0.4132, "gamma": 0.0405, "vega": 0.1002, "theta": -0.1896, "rho": -0.0178, "theo": 2.9703, "change": 1.13, "open": 3.25, "high": 3.3, "low": 3.25, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T12:18:56", "percent_change": 52.0737, "prev_day_close": 2.16999995708466}, {"option": "XBI261120C00154000", "bid": 3.95, "bid_size": 71.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.371, "open_interest": 133.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0414, "vega": 0.1019, "theta": -0.1908, "rho": 0.0264, "theo": 4.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:30:18", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "XBI261120P00154000", "bid": 3.15, "bid_size": 216.0, "ask": 3.8, "ask_size": 152.0, "iv": 0.3778, "open_interest": 186.0, "volume": 1.0, "delta": -0.4542, "gamma": 0.0415, "vega": 0.1019, "theta": -0.1917, "rho": -0.0196, "theo": 3.3998, "change": 0.43, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-10T10:07:32", "percent_change": 16.8627, "prev_day_close": 2.55000007152557}, {"option": "XBI261120C00155000", "bid": 3.4, "bid_size": 424.0, "ask": 4.0, "ask_size": 106.0, "iv": 0.3687, "open_interest": 906.0, "volume": 1014.0, "delta": 0.5049, "gamma": 0.0419, "vega": 0.1026, "theta": -0.191, "rho": 0.0244, "theo": 3.6939, "change": -1.65, "open": 5.18, "high": 5.18, "low": 3.05, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T13:30:08", "percent_change": -30.2752, "prev_day_close": 5.45000004768372}, {"option": "XBI261120P00155000", "bid": 3.5, "bid_size": 375.0, "ask": 4.05, "ask_size": 24.0, "iv": 0.3583, "open_interest": 624.0, "volume": 3.0, "delta": -0.4959, "gamma": 0.0421, "vega": 0.1026, "theta": -0.1918, "rho": -0.021, "theo": 3.8753, "change": 0.775, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-11-10T10:42:41", "percent_change": 27.2408, "prev_day_close": 2.84500002861023}, {"option": "XBI261120C00156000", "bid": 2.97, "bid_size": 127.0, "ask": 3.65, "ask_size": 485.0, "iv": 0.3754, "open_interest": 205.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0419, "vega": 0.1022, "theta": -0.1893, "rho": 0.0225, "theo": 3.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XBI261120P00156000", "bid": 4.1, "bid_size": 193.0, "ask": 4.7, "ask_size": 68.0, "iv": 0.3665, "open_interest": 194.0, "volume": 7.0, "delta": -0.538, "gamma": 0.0421, "vega": 0.1022, "theta": -0.1899, "rho": -0.0227, "theo": 4.3978, "change": 1.57, "open": 4.1, "high": 4.87, "low": 4.1, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-10T11:16:54", "percent_change": 47.5758, "prev_day_close": 3.30000007152557}, {"option": "XBI261120C00157000", "bid": 2.4, "bid_size": 527.0, "ask": 3.1, "ask_size": 106.0, "iv": 0.3614, "open_interest": 225.0, "volume": 2.0, "delta": 0.4216, "gamma": 0.0414, "vega": 0.1007, "theta": -0.1856, "rho": 0.0205, "theo": 2.7853, "change": -1.175, "open": 3.43, "high": 3.43, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:43:42", "percent_change": -27.8107, "prev_day_close": 4.22500002384186}, {"option": "XBI261120P00157000", "bid": 4.65, "bid_size": 263.0, "ask": 5.35, "ask_size": 87.0, "iv": 0.3682, "open_interest": 743.0, "volume": 33.0, "delta": -0.5796, "gamma": 0.0416, "vega": 0.1006, "theta": -0.1861, "rho": -0.0238, "theo": 4.9674, "change": 1.055, "open": 4.57, "high": 5.35, "low": 3.65, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-10T13:24:01", "percent_change": 28.3222, "prev_day_close": 3.72499990463257}, {"option": "XBI261120C00158000", "bid": 2.13, "bid_size": 94.0, "ask": 2.77, "ask_size": 395.0, "iv": 0.3692, "open_interest": 297.0, "volume": 5.0, "delta": 0.3811, "gamma": 0.0405, "vega": 0.0981, "theta": -0.1801, "rho": 0.0186, "theo": 2.3997, "change": -0.07, "open": 3.53, "high": 3.53, "low": 3.53, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-10T10:10:16", "percent_change": -1.94445, "prev_day_close": 3.60000002384186}, {"option": "XBI261120P00158000", "bid": 5.25, "bid_size": 222.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.3633, "open_interest": 115.0, "volume": 3.0, "delta": -0.6202, "gamma": 0.0406, "vega": 0.0979, "theta": -0.1805, "rho": -0.0248, "theo": 5.5823, "change": 0.85, "open": 5.08, "high": 5.1, "low": 5.08, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T10:28:37", "percent_change": 20.0, "prev_day_close": 4.25}, {"option": "XBI261120C00159000", "bid": 1.73, "bid_size": 284.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.3591, "open_interest": 139.0, "volume": 13.0, "delta": 0.3422, "gamma": 0.039, "vega": 0.0946, "theta": -0.173, "rho": 0.0167, "theo": 2.0575, "change": -1.32, "open": 2.04, "high": 2.04, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-10T13:08:50", "percent_change": -40.0, "prev_day_close": 3.29999995231628}, {"option": "XBI261120P00159000", "bid": 5.85, "bid_size": 261.0, "ask": 6.7, "ask_size": 110.0, "iv": 0.3672, "open_interest": 245.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0392, "vega": 0.0944, "theta": -0.1732, "rho": -0.026, "theo": 6.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:15:46", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XBI261120C00160000", "bid": 1.52, "bid_size": 148.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.3612, "open_interest": 2612.0, "volume": 171.0, "delta": 0.3051, "gamma": 0.0373, "vega": 0.0903, "theta": -0.1645, "rho": 0.0149, "theo": 1.7558, "change": -1.025, "open": 2.8, "high": 2.84, "low": 1.47, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T13:09:20", "percent_change": -37.2051, "prev_day_close": 2.75499999523163}, {"option": "XBI261120P00160000", "bid": 6.65, "bid_size": 23.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.3618, "open_interest": 128.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0374, "vega": 0.09, "theta": -0.1646, "rho": -0.027, "theo": 6.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-11-05T13:31:42", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XBI261120C00161000", "bid": 1.1, "bid_size": 547.0, "ask": 1.66, "ask_size": 16.0, "iv": 0.3505, "open_interest": 602.0, "volume": 15.0, "delta": 0.2704, "gamma": 0.0352, "vega": 0.0854, "theta": -0.1549, "rho": 0.0132, "theo": 1.4919, "change": -1.11, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T13:08:50", "percent_change": -43.7008, "prev_day_close": 2.53999996185303}, {"option": "XBI261120P00161000", "bid": 7.15, "bid_size": 304.0, "ask": 8.1, "ask_size": 67.0, "iv": 0.3575, "open_interest": 284.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0354, "vega": 0.085, "theta": -0.1549, "rho": -0.0279, "theo": 7.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:18:18", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XBI261120C00162000", "bid": 1.01, "bid_size": 106.0, "ask": 1.56, "ask_size": 371.0, "iv": 0.3671, "open_interest": 682.0, "volume": 14.0, "delta": 0.2382, "gamma": 0.0328, "vega": 0.08, "theta": -0.1445, "rho": 0.0116, "theo": 1.2623, "change": -0.84, "open": 1.3, "high": 1.3, "low": 1.09, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T13:08:59", "percent_change": -40.9756, "prev_day_close": 2.04999995231628}, {"option": "XBI261120P00162000", "bid": 7.6, "bid_size": 450.0, "ask": 9.5, "ask_size": 507.0, "iv": 0.3769, "open_interest": 92.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.033, "vega": 0.0794, "theta": -0.1443, "rho": -0.0284, "theo": 8.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:18:14", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XBI261120C00163000", "bid": 0.8, "bid_size": 332.0, "ask": 1.24, "ask_size": 32.0, "iv": 0.359, "open_interest": 744.0, "volume": 3.0, "delta": 0.2086, "gamma": 0.0304, "vega": 0.0743, "theta": -0.1336, "rho": 0.0102, "theo": 1.0638, "change": -0.91, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T11:23:29", "percent_change": -49.1892, "prev_day_close": 1.84999996423721}, {"option": "XBI261120P00163000", "bid": 8.45, "bid_size": 252.0, "ask": 10.45, "ask_size": 233.0, "iv": 0.3914, "open_interest": 9.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0306, "vega": 0.0738, "theta": -0.1333, "rho": -0.0291, "theo": 9.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-11-05T14:51:45", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XBI261120C00164000", "bid": 0.69, "bid_size": 59.0, "ask": 1.09, "ask_size": 424.0, "iv": 0.3654, "open_interest": 1184.0, "volume": 77.0, "delta": 0.1816, "gamma": 0.0279, "vega": 0.0683, "theta": -0.1225, "rho": 0.0089, "theo": 0.8933, "change": -0.705, "open": 0.92, "high": 0.92, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T12:09:18", "percent_change": -46.8439, "prev_day_close": 1.50499999523163}, {"option": "XBI261120P00164000", "bid": 9.65, "bid_size": 56.0, "ask": 11.05, "ask_size": 468.0, "iv": 0.4042, "open_interest": 64.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0281, "vega": 0.0676, "theta": -0.1221, "rho": -0.0287, "theo": 10.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-10-29T11:00:59", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "XBI261120C00165000", "bid": 0.6, "bid_size": 64.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.3634, "open_interest": 5541.0, "volume": 36.0, "delta": 0.1574, "gamma": 0.0253, "vega": 0.0625, "theta": -0.1115, "rho": 0.0077, "theo": 0.7478, "change": -0.525, "open": 0.83, "high": 1.1, "low": 0.62, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T14:01:17", "percent_change": -42.5101, "prev_day_close": 1.23500001430511}, {"option": "XBI261120P00165000", "bid": 10.5, "bid_size": 47.0, "ask": 11.9, "ask_size": 482.0, "iv": 0.4076, "open_interest": 124.0, "volume": 6.0, "delta": -0.8452, "gamma": 0.0256, "vega": 0.0617, "theta": -0.111, "rho": -0.0288, "theo": 10.9395, "change": 2.45, "open": 11.27, "high": 11.72, "low": 11.27, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-10T11:44:25", "percent_change": 26.4865, "prev_day_close": 9.25}, {"option": "XBI261120C00166000", "bid": 0.42, "bid_size": 83.0, "ask": 1.39, "ask_size": 865.0, "iv": 0.4153, "open_interest": 222.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0229, "vega": 0.0566, "theta": -0.1007, "rho": 0.0066, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T12:53:34", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "XBI261120P00166000", "bid": 11.2, "bid_size": 206.0, "ask": 13.15, "ask_size": 518.0, "iv": 0.4278, "open_interest": 29.0, "volume": 6.0, "delta": -0.8669, "gamma": 0.0231, "vega": 0.0555, "theta": -0.1003, "rho": -0.0282, "theo": 11.8182, "change": 2.55, "open": 12.24, "high": 12.6, "low": 12.24, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-10T11:44:25", "percent_change": 25.3731, "prev_day_close": 10.0499997138977}, {"option": "XBI261120C00167000", "bid": 0.35, "bid_size": 161.0, "ask": 0.82, "ask_size": 1139.0, "iv": 0.3827, "open_interest": 611.0, "volume": 5.0, "delta": 0.1168, "gamma": 0.0205, "vega": 0.0511, "theta": -0.0905, "rho": 0.0057, "theo": 0.5208, "change": -0.045, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T09:58:48", "percent_change": -5.14285, "prev_day_close": 0.874999970197678}, {"option": "XBI261120P00167000", "bid": 12.1, "bid_size": 191.0, "ask": 14.05, "ask_size": 192.0, "iv": 0.4351, "open_interest": 6.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0208, "vega": 0.05, "theta": -0.0901, "rho": -0.0283, "theo": 12.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-03T12:32:56", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "XBI261120C00168000", "bid": 0.24, "bid_size": 189.0, "ask": 0.82, "ask_size": 929.0, "iv": 0.3926, "open_interest": 318.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0182, "vega": 0.0458, "theta": -0.0809, "rho": 0.0049, "theo": 0.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:05:17", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "XBI261120P00168000", "bid": 13.1, "bid_size": 93.0, "ask": 14.8, "ask_size": 207.0, "iv": 0.4359, "open_interest": 8.0, "volume": 17.0, "delta": -0.903, "gamma": 0.0186, "vega": 0.0443, "theta": -0.0806, "rho": -0.0269, "theo": 13.6322, "change": 2.395, "open": 13.77, "high": 14.17, "low": 13.77, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-11-10T12:27:31", "percent_change": 20.3397, "prev_day_close": 11.7750000953674}, {"option": "XBI261120C00169000", "bid": 0.16, "bid_size": 299.0, "ask": 0.81, "ask_size": 953.0, "iv": 0.4031, "open_interest": 334.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0162, "vega": 0.041, "theta": -0.0722, "rho": 0.0042, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T12:53:34", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XBI261120P00169000", "bid": 14.3, "bid_size": 15.0, "ask": 15.75, "ask_size": 211.0, "iv": 0.4709, "open_interest": 28.0, "volume": 24.0, "delta": -0.9176, "gamma": 0.0165, "vega": 0.0396, "theta": -0.0719, "rho": -0.0269, "theo": 14.563, "change": 2.25, "open": 14.16, "high": 15.16, "low": 14.16, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-10T14:06:15", "percent_change": 17.8571, "prev_day_close": 12.5999999046326}, {"option": "XBI261120C00170000", "bid": 0.12, "bid_size": 589.0, "ask": 0.38, "ask_size": 58.0, "iv": 0.3614, "open_interest": 1573.0, "volume": 4.0, "delta": 0.0737, "gamma": 0.0143, "vega": 0.0365, "theta": -0.0643, "rho": 0.0036, "theo": 0.3044, "change": -0.175, "open": 0.36, "high": 0.36, "low": 0.2, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T13:51:09", "percent_change": -36.0825, "prev_day_close": 0.485000006854534}, {"option": "XBI261120P00170000", "bid": 15.15, "bid_size": 28.0, "ask": 16.75, "ask_size": 216.0, "iv": 0.4785, "open_interest": 83.0, "volume": 7.0, "delta": -0.93, "gamma": 0.0146, "vega": 0.0348, "theta": -0.0641, "rho": -0.0246, "theo": 15.5067, "change": 2.27, "open": 15.15, "high": 15.82, "low": 15.13, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-10T14:06:15", "percent_change": 16.7528, "prev_day_close": 13.5499997138977}, {"option": "XBI261120C00171000", "bid": 0.08, "bid_size": 282.0, "ask": 0.45, "ask_size": 713.0, "iv": 0.3837, "open_interest": 355.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0126, "vega": 0.0325, "theta": -0.0573, "rho": 0.0031, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:46:31", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "XBI261120P00171000", "bid": 15.75, "bid_size": 272.0, "ask": 17.05, "ask_size": 82.0, "iv": 0.3583, "open_interest": 52.0, "volume": 7.0, "delta": -0.9406, "gamma": 0.013, "vega": 0.0307, "theta": -0.0573, "rho": -0.0247, "theo": 16.4617, "change": 1.92, "open": 17.06, "high": 17.06, "low": 16.42, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-11-10T13:47:47", "percent_change": 13.2414, "prev_day_close": 14.5}, {"option": "XBI261120C00172000", "bid": 0.05, "bid_size": 162.0, "ask": 0.51, "ask_size": 914.0, "iv": 0.4058, "open_interest": 208.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0111, "vega": 0.029, "theta": -0.0513, "rho": 0.0027, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:44:18", "percent_change": 0.0, "prev_day_close": 0.82000002078712}, {"option": "XBI261120P00172000", "bid": 16.75, "bid_size": 260.0, "ask": 17.95, "ask_size": 79.0, "iv": 0.3513, "open_interest": 30.0, "volume": 7.0, "delta": -0.9494, "gamma": 0.0115, "vega": 0.0273, "theta": -0.0513, "rho": -0.0233, "theo": 17.4255, "change": 1.995, "open": 17.94, "high": 17.94, "low": 17.32, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-10T13:47:47", "percent_change": 13.0179, "prev_day_close": 15.3249998092651}, {"option": "XBI261120C00173000", "bid": 0.05, "bid_size": 77.0, "ask": 0.4, "ask_size": 663.0, "iv": 0.4043, "open_interest": 61.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0098, "vega": 0.026, "theta": -0.0462, "rho": 0.0023, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:35:07", "percent_change": 0.0, "prev_day_close": 0.310000009834766}, {"option": "XBI261120P00173000", "bid": 17.65, "bid_size": 150.0, "ask": 20.1, "ask_size": 117.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0102, "vega": 0.0234, "theta": -0.0462, "rho": -0.0212, "theo": 18.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "XBI261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 1154.0, "iv": 0.4785, "open_interest": 63.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0087, "vega": 0.0234, "theta": -0.0419, "rho": 0.002, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:55:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XBI261120P00174000", "bid": 18.6, "bid_size": 155.0, "ask": 21.0, "ask_size": 117.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0091, "vega": 0.0211, "theta": -0.0418, "rho": -0.0213, "theo": 19.3753, "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": 17.1999998092651}, {"option": "XBI261120C00175000", "bid": 0.03, "bid_size": 14.0, "ask": 0.14, "ask_size": 7.0, "iv": 0.3687, "open_interest": 804.0, "volume": 4.0, "delta": 0.0369, "gamma": 0.0077, "vega": 0.0212, "theta": -0.0383, "rho": 0.0018, "theo": 0.144, "change": -0.185, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T13:08:45", "percent_change": -67.2727, "prev_day_close": 0.274999994784594}, {"option": "XBI261120P00175000", "bid": 19.7, "bid_size": 153.0, "ask": 22.05, "ask_size": 115.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0082, "vega": 0.019, "theta": -0.0383, "rho": -0.02, "theo": 20.3577, "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": 18.125}, {"option": "XBI261120C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1198.0, "iv": 0.5035, "open_interest": 52.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0069, "vega": 0.0193, "theta": -0.0353, "rho": 0.0016, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:18:06", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "XBI261120P00176000", "bid": 20.65, "bid_size": 150.0, "ask": 22.9, "ask_size": 115.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0074, "vega": 0.0164, "theta": -0.035, "rho": -0.0172, "theo": 21.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "XBI261120C00177000", "bid": 0.01, "bid_size": 14.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.3726, "open_interest": 107.0, "volume": 8.0, "delta": 0.0297, "gamma": 0.0062, "vega": 0.0178, "theta": -0.0328, "rho": 0.0014, "theo": 0.1163, "change": -1.015, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:46:26", "percent_change": -94.4186, "prev_day_close": 1.07500004768372}, {"option": "XBI261120P00177000", "bid": 21.7, "bid_size": 153.0, "ask": 23.9, "ask_size": 113.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0067, "vega": 0.0147, "theta": -0.0323, "rho": -0.0174, "theo": 22.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "XBI261120C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 886.0, "iv": 0.434, "open_interest": 315.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0057, "vega": 0.0164, "theta": -0.0308, "rho": 0.0013, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T09:50:47", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XBI261120P00178000", "bid": 22.65, "bid_size": 155.0, "ask": 24.9, "ask_size": 114.0, "iv": 0.5946, "open_interest": 2.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0061, "vega": 0.0136, "theta": -0.0301, "rho": -0.0174, "theo": 23.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "XBI261120C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 773.0, "iv": 0.4421, "open_interest": 4.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0052, "vega": 0.0153, "theta": -0.0292, "rho": 0.0012, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T10:14:02", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XBI261120P00179000", "bid": 23.65, "bid_size": 154.0, "ask": 25.9, "ask_size": 116.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0056, "vega": 0.0126, "theta": -0.0284, "rho": -0.0155, "theo": 24.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "XBI261120C00180000", "bid": 0.02, "bid_size": 3.0, "ask": 0.06, "ask_size": 5.0, "iv": 0.3951, "open_interest": 392.0, "volume": 327.0, "delta": 0.023, "gamma": 0.0047, "vega": 0.0143, "theta": -0.0278, "rho": 0.0011, "theo": 0.0919, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T12:02:53", "percent_change": -62.5, "prev_day_close": 0.0800000028684735}, {"option": "XBI261120P00180000", "bid": 24.75, "bid_size": 143.0, "ask": 26.9, "ask_size": 115.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0052, "vega": 0.0115, "theta": -0.0271, "rho": -0.0138, "theo": 25.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.19, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "XBI261120C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.3849, "open_interest": 55.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0044, "vega": 0.0135, "theta": -0.0266, "rho": 0.001, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T14:16:36", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XBI261120P00181000", "bid": 25.75, "bid_size": 118.0, "ask": 28.0, "ask_size": 119.0, "iv": 0.6726, "open_interest": 3.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0048, "vega": 0.0102, "theta": -0.0257, "rho": -0.0123, "theo": 26.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "XBI261120C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 431.0, "iv": 0.4804, "open_interest": 17.0, "volume": 0.0, "delta": 0.02, "gamma": 0.004, "vega": 0.0127, "theta": -0.0256, "rho": 0.001, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:14:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XBI261120P00182000", "bid": 26.65, "bid_size": 149.0, "ask": 28.95, "ask_size": 146.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0044, "vega": 0.0091, "theta": -0.0244, "rho": -0.0123, "theo": 27.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "XBI261120C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4084, "open_interest": 272.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0038, "vega": 0.0121, "theta": -0.0247, "rho": 0.0009, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T12:21:00", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XBI261120P00183000", "bid": 27.65, "bid_size": 154.0, "ask": 30.0, "ask_size": 119.0, "iv": 0.6947, "open_interest": 4.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0041, "vega": 0.0085, "theta": -0.0232, "rho": -0.0124, "theo": 28.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "XBI261120C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 424.0, "iv": 0.4998, "open_interest": 7.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0035, "vega": 0.0115, "theta": -0.0238, "rho": 0.0008, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:28:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261120P00184000", "bid": 28.65, "bid_size": 153.0, "ask": 30.9, "ask_size": 114.0, "iv": 0.698, "open_interest": 1.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0038, "vega": 0.0081, "theta": -0.0221, "rho": -0.0124, "theo": 29.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "XBI261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.4209, "open_interest": 221.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0033, "vega": 0.0109, "theta": -0.0231, "rho": 0.0008, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T09:46:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XBI261120P00185000", "bid": 29.65, "bid_size": 153.0, "ask": 31.9, "ask_size": 150.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0036, "vega": 0.0077, "theta": -0.0211, "rho": -0.0125, "theo": 30.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-11-04T15:57:19", "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "XBI261120C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 469.0, "iv": 0.5892, "open_interest": 23.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0031, "vega": 0.0104, "theta": -0.0224, "rho": 0.0008, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:19:58", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "XBI261120P00186000", "bid": 30.65, "bid_size": 154.0, "ask": 32.9, "ask_size": 113.0, "iv": 0.7309, "open_interest": 1.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0034, "vega": 0.0074, "theta": -0.0202, "rho": -0.0126, "theo": 31.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "XBI261120C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 382.0, "iv": 0.5389, "open_interest": 15.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0029, "vega": 0.0099, "theta": -0.0218, "rho": 0.0007, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:18:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XBI261120P00187000", "bid": 31.65, "bid_size": 153.0, "ask": 33.9, "ask_size": 150.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0031, "vega": 0.0071, "theta": -0.0194, "rho": -0.0089, "theo": 32.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "XBI261120C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 461.0, "iv": 0.6274, "open_interest": 5.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0027, "vega": 0.0095, "theta": -0.0212, "rho": 0.0007, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:18:58", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "XBI261120P00188000", "bid": 32.65, "bid_size": 147.0, "ask": 34.95, "ask_size": 162.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0029, "vega": 0.0064, "theta": -0.019, "rho": -0.0089, "theo": 33.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0250005722046}, {"option": "XBI261120C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 454.0, "iv": 0.6387, "open_interest": 4.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0025, "vega": 0.0091, "theta": -0.0206, "rho": 0.0006, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:19:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261120P00189000", "bid": 33.65, "bid_size": 149.0, "ask": 36.0, "ask_size": 158.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0027, "vega": 0.0057, "theta": -0.0186, "rho": -0.0081, "theo": 34.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-11-04T15:57:19", "percent_change": 0.0, "prev_day_close": 32.0749998092651}, {"option": "XBI261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.4619, "open_interest": 600.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0024, "vega": 0.0087, "theta": -0.0201, "rho": 0.0006, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:30:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XBI261120P00190000", "bid": 34.65, "bid_size": 153.0, "ask": 37.0, "ask_size": 159.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0025, "vega": 0.005, "theta": -0.0182, "rho": -0.0072, "theo": 35.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.45, "last_trade_time": "2026-11-04T15:57:19", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "XBI261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.4938, "open_interest": 1086.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0018, "vega": 0.0072, "theta": -0.0176, "rho": 0.0005, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:32:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XBI261120P00195000", "bid": 39.65, "bid_size": 153.0, "ask": 42.0, "ask_size": 156.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0018, "vega": 0.0036, "theta": -0.0152, "rho": -0.0069, "theo": 40.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "XBI261127C00085000", "bid": 68.15, "bid_size": 206.0, "ask": 70.55, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0045, "rho": 0.0366, "theo": 69.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0750007629394}, {"option": "XBI261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 593.0, "iv": 1.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0041, "theta": -0.012, "rho": -0.0003, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261127C00090000", "bid": 63.15, "bid_size": 157.0, "ask": 65.55, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0061, "rho": 0.042, "theo": 64.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1000022888184}, {"option": "XBI261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 558.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0132, "rho": -0.0004, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "XBI261127C00095000", "bid": 58.2, "bid_size": 157.0, "ask": 60.55, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0079, "rho": 0.0464, "theo": 59.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "XBI261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 531.0, "iv": 1.0857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0146, "rho": -0.0005, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261127C00100000", "bid": 53.2, "bid_size": 160.0, "ask": 55.65, "ask_size": 193.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0007, "vega": 0.007, "theta": -0.01, "rho": 0.0502, "theo": 54.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.96, "last_trade_time": "2026-10-15T10:55:56", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "XBI261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 544.0, "iv": 1.0207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.007, "theta": -0.0162, "rho": -0.0006, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261127C00105000", "bid": 48.25, "bid_size": 211.0, "ask": 50.6, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.001, "vega": 0.0085, "theta": -0.0125, "rho": 0.0534, "theo": 49.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "XBI261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 549.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.001, "vega": 0.0085, "theta": -0.0181, "rho": -0.0007, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XBI261127C00110000", "bid": 43.2, "bid_size": 212.0, "ask": 45.6, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0013, "vega": 0.0105, "theta": -0.0154, "rho": 0.056, "theo": 44.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "XBI261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 523.0, "iv": 0.7964, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0013, "vega": 0.0105, "theta": -0.0205, "rho": -0.0009, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:23:17", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "XBI261127C00115000", "bid": 38.2, "bid_size": 208.0, "ask": 40.65, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0018, "vega": 0.0131, "theta": -0.0189, "rho": 0.0584, "theo": 39.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "XBI261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 546.0, "iv": 0.7412, "open_interest": 5.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0018, "vega": 0.0131, "theta": -0.0234, "rho": -0.0012, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:45:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261127C00120000", "bid": 33.25, "bid_size": 207.0, "ask": 35.65, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0025, "vega": 0.0168, "theta": -0.0233, "rho": 0.0606, "theo": 34.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "XBI261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 523.0, "iv": 0.6632, "open_interest": 9.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0025, "vega": 0.0168, "theta": -0.0273, "rho": -0.0016, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:05:19", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XBI261127C00125000", "bid": 28.25, "bid_size": 203.0, "ask": 30.65, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0036, "vega": 0.022, "theta": -0.029, "rho": 0.0625, "theo": 30.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "XBI261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 550.0, "iv": 0.5946, "open_interest": 31.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0036, "vega": 0.022, "theta": -0.0325, "rho": -0.0022, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:33:35", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XBI261127C00130000", "bid": 23.35, "bid_size": 209.0, "ask": 25.8, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0055, "vega": 0.0298, "theta": -0.037, "rho": 0.0641, "theo": 25.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "XBI261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 353.0, "iv": 0.5129, "open_interest": 18.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0055, "vega": 0.0299, "theta": -0.0399, "rho": -0.0032, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:09:43", "percent_change": 0.0, "prev_day_close": 1.12500000931323}, {"option": "XBI261127C00135000", "bid": 18.55, "bid_size": 207.0, "ask": 21.05, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0087, "vega": 0.0423, "theta": -0.0491, "rho": 0.0648, "theo": 20.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "XBI261127P00135000", "bid": 0.11, "bid_size": 168.0, "ask": 0.74, "ask_size": 894.0, "iv": 0.4346, "open_interest": 149.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0087, "vega": 0.0424, "theta": -0.0515, "rho": -0.0049, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:02:38", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "XBI261127C00136000", "bid": 17.75, "bid_size": 203.0, "ask": 20.1, "ask_size": 127.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0096, "vega": 0.0457, "theta": -0.0523, "rho": 0.0647, "theo": 19.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-21T10:05:57", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "XBI261127P00136000", "bid": 0.03, "bid_size": 204.0, "ask": 1.35, "ask_size": 411.0, "iv": 0.4701, "open_interest": 25.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0096, "vega": 0.0458, "theta": -0.0546, "rho": -0.0054, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:23:17", "percent_change": 0.0, "prev_day_close": 1.21000005211681}, {"option": "XBI261127C00137000", "bid": 16.75, "bid_size": 147.0, "ask": 19.1, "ask_size": 75.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0106, "vega": 0.0494, "theta": -0.0558, "rho": 0.0646, "theo": 18.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "XBI261127P00137000", "bid": 0.01, "bid_size": 635.0, "ask": 0.77, "ask_size": 300.0, "iv": 0.3899, "open_interest": 61.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0106, "vega": 0.0495, "theta": -0.058, "rho": -0.0059, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:16:00", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "XBI261127C00138000", "bid": 15.8, "bid_size": 200.0, "ask": 18.25, "ask_size": 126.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0116, "vega": 0.0534, "theta": -0.0598, "rho": 0.0644, "theo": 17.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XBI261127P00138000", "bid": 0.15, "bid_size": 208.0, "ask": 0.83, "ask_size": 81.0, "iv": 0.393, "open_interest": 54.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0117, "vega": 0.0534, "theta": -0.0619, "rho": -0.0066, "theo": 0.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "XBI261127C00139000", "bid": 14.85, "bid_size": 306.0, "ask": 17.35, "ask_size": 175.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0128, "vega": 0.0579, "theta": -0.0641, "rho": 0.0641, "theo": 16.4886, "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": 18.5500001907349}, {"option": "XBI261127P00139000", "bid": 0.21, "bid_size": 430.0, "ask": 0.96, "ask_size": 169.0, "iv": 0.392, "open_interest": 10.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0129, "vega": 0.0581, "theta": -0.0661, "rho": -0.0074, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T15:57:47", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "XBI261127C00140000", "bid": 14.1, "bid_size": 317.0, "ask": 16.45, "ask_size": 171.0, "iv": 0.3382, "open_interest": 0.0, "volume": 1.0, "delta": 0.8903, "gamma": 0.0142, "vega": 0.0628, "theta": -0.0689, "rho": 0.0636, "theo": 15.5701, "change": -2.575, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T11:45:08", "percent_change": -14.6515, "prev_day_close": 17.5749998092651}, {"option": "XBI261127P00140000", "bid": 0.29, "bid_size": 422.0, "ask": 1.03, "ask_size": 128.0, "iv": 0.3853, "open_interest": 14.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0142, "vega": 0.0629, "theta": -0.0708, "rho": -0.0081, "theo": 0.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T14:21:22", "percent_change": 0.0, "prev_day_close": 0.679999999701977}, {"option": "XBI261127C00141000", "bid": 13.35, "bid_size": 362.0, "ask": 15.5, "ask_size": 230.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0156, "vega": 0.068, "theta": -0.0741, "rho": 0.0631, "theo": 14.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "XBI261127P00141000", "bid": 0.49, "bid_size": 152.0, "ask": 2.14, "ask_size": 805.0, "iv": 0.4564, "open_interest": 19.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0157, "vega": 0.0681, "theta": -0.0759, "rho": -0.0092, "theo": 0.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T11:21:03", "percent_change": 0.0, "prev_day_close": 1.46000005304813}, {"option": "XBI261127C00142000", "bid": 12.45, "bid_size": 186.0, "ask": 14.65, "ask_size": 141.0, "iv": 0.3476, "open_interest": 1.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0172, "vega": 0.0737, "theta": -0.0797, "rho": 0.0623, "theo": 13.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T10:38:26", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "XBI261127P00142000", "bid": 0.68, "bid_size": 113.0, "ask": 1.28, "ask_size": 515.0, "iv": 0.3912, "open_interest": 154.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0172, "vega": 0.0739, "theta": -0.0814, "rho": -0.0101, "theo": 0.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:05:40", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "XBI261127C00143000", "bid": 11.55, "bid_size": 537.0, "ask": 13.9, "ask_size": 264.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0188, "vega": 0.0795, "theta": -0.0856, "rho": 0.0614, "theo": 12.9089, "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": 14.875}, {"option": "XBI261127P00143000", "bid": 0.74, "bid_size": 164.0, "ask": 1.43, "ask_size": 448.0, "iv": 0.3829, "open_interest": 34.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0188, "vega": 0.0796, "theta": -0.0873, "rho": -0.0115, "theo": 1.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:54:52", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "XBI261127C00144000", "bid": 10.75, "bid_size": 601.0, "ask": 13.0, "ask_size": 250.0, "iv": 0.3497, "open_interest": 14.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0204, "vega": 0.0856, "theta": -0.0918, "rho": 0.0604, "theo": 12.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-14T09:37:58", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "XBI261127P00144000", "bid": 0.7, "bid_size": 458.0, "ask": 1.45, "ask_size": 39.0, "iv": 0.3594, "open_interest": 17.0, "volume": 2.0, "delta": -0.1727, "gamma": 0.0205, "vega": 0.0858, "theta": -0.0933, "rho": -0.0129, "theo": 1.1812, "change": 0.115, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:05:50", "percent_change": 9.70464, "prev_day_close": 1.18499997258186}, {"option": "XBI261127C00145000", "bid": 9.95, "bid_size": 601.0, "ask": 12.05, "ask_size": 182.0, "iv": 0.3422, "open_interest": 2.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0222, "vega": 0.0918, "theta": -0.098, "rho": 0.0591, "theo": 11.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-11-03T15:56:12", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "XBI261127P00145000", "bid": 1.1, "bid_size": 165.0, "ask": 1.58, "ask_size": 48.0, "iv": 0.3671, "open_interest": 17.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0222, "vega": 0.092, "theta": -0.0995, "rho": -0.0143, "theo": 1.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T14:21:22", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "XBI261127C00146000", "bid": 9.2, "bid_size": 321.0, "ask": 11.55, "ask_size": 278.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0239, "vega": 0.098, "theta": -0.1041, "rho": 0.0577, "theo": 10.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "XBI261127P00146000", "bid": 1.27, "bid_size": 165.0, "ask": 2.75, "ask_size": 673.0, "iv": 0.4111, "open_interest": 24.0, "volume": 0.0, "delta": -0.216, "gamma": 0.024, "vega": 0.0981, "theta": -0.1055, "rho": -0.016, "theo": 1.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T14:21:22", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "XBI261127C00146500", "bid": 8.85, "bid_size": 531.0, "ask": 11.15, "ask_size": 405.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0248, "vega": 0.101, "theta": -0.1071, "rho": 0.057, "theo": 10.0371, "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": 12.375}, {"option": "XBI261127P00146500", "bid": 1.37, "bid_size": 123.0, "ask": 2.2, "ask_size": 475.0, "iv": 0.3764, "open_interest": 6.0, "volume": 1.0, "delta": -0.228, "gamma": 0.0248, "vega": 0.1014, "theta": -0.1085, "rho": -0.0166, "theo": 1.6541, "change": 0.45, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T12:22:36", "percent_change": 36.8853, "prev_day_close": 1.21999996900558}, {"option": "XBI261127C00147000", "bid": 8.45, "bid_size": 540.0, "ask": 10.8, "ask_size": 415.0, "iv": 0.3595, "open_interest": 5.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0256, "vega": 0.104, "theta": -0.1101, "rho": 0.0562, "theo": 9.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-30T10:44:39", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "XBI261127P00147000", "bid": 1.25, "bid_size": 481.0, "ask": 2.33, "ask_size": 207.0, "iv": 0.3642, "open_interest": 19.0, "volume": 3.0, "delta": -0.2405, "gamma": 0.0257, "vega": 0.1042, "theta": -0.1114, "rho": -0.0175, "theo": 1.7676, "change": 0.64, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T11:28:53", "percent_change": 50.7936, "prev_day_close": 1.26000002026558}, {"option": "XBI261127C00147500", "bid": 8.4, "bid_size": 433.0, "ask": 9.75, "ask_size": 39.0, "iv": 0.3418, "open_interest": 1.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0264, "vega": 0.1069, "theta": -0.1129, "rho": 0.0553, "theo": 9.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T10:46:11", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XBI261127P00147500", "bid": 1.24, "bid_size": 545.0, "ask": 2.23, "ask_size": 55.0, "iv": 0.3461, "open_interest": 2.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0265, "vega": 0.107, "theta": -0.1142, "rho": -0.0185, "theo": 1.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T13:44:08", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "XBI261127C00148000", "bid": 8.0, "bid_size": 115.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.3453, "open_interest": 2.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0272, "vega": 0.1097, "theta": -0.1157, "rho": 0.0544, "theo": 8.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.43, "last_trade_time": "2026-11-03T15:56:12", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XBI261127P00148000", "bid": 1.79, "bid_size": 64.0, "ask": 2.29, "ask_size": 142.0, "iv": 0.3615, "open_interest": 125.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0274, "vega": 0.1098, "theta": -0.117, "rho": -0.0194, "theo": 2.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:01:19", "percent_change": 0.0, "prev_day_close": 1.63000005483627}, {"option": "XBI261127C00148500", "bid": 7.95, "bid_size": 88.0, "ask": 8.85, "ask_size": 7.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.028, "vega": 0.1125, "theta": -0.1183, "rho": 0.0535, "theo": 8.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "XBI261127P00148500", "bid": 1.86, "bid_size": 107.0, "ask": 3.7, "ask_size": 498.0, "iv": 0.4129, "open_interest": 74.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0282, "vega": 0.1127, "theta": -0.1196, "rho": -0.0205, "theo": 2.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:23:29", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "XBI261127C00149000", "bid": 7.8, "bid_size": 40.0, "ask": 8.65, "ask_size": 26.0, "iv": 0.3606, "open_interest": 11.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0288, "vega": 0.1151, "theta": -0.1208, "rho": 0.0526, "theo": 8.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-28T13:20:25", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "XBI261127P00149000", "bid": 1.97, "bid_size": 133.0, "ask": 3.1, "ask_size": 395.0, "iv": 0.3776, "open_interest": 64.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.029, "vega": 0.1154, "theta": -0.122, "rho": -0.0212, "theo": 2.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T15:09:43", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "XBI261127C00149500", "bid": 6.75, "bid_size": 239.0, "ask": 9.15, "ask_size": 345.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0296, "vega": 0.1176, "theta": -0.1231, "rho": 0.0516, "theo": 7.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "XBI261127P00149500", "bid": 2.1, "bid_size": 123.0, "ask": 3.1, "ask_size": 174.0, "iv": 0.3687, "open_interest": 1.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0297, "vega": 0.1177, "theta": -0.1243, "rho": -0.0223, "theo": 2.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T13:10:41", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "XBI261127C00150000", "bid": 7.0, "bid_size": 117.0, "ask": 8.0, "ask_size": 225.0, "iv": 0.3552, "open_interest": 2.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0303, "vega": 0.1199, "theta": -0.1253, "rho": 0.0506, "theo": 7.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-26T09:30:14", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "XBI261127P00150000", "bid": 1.76, "bid_size": 593.0, "ask": 3.0, "ask_size": 151.0, "iv": 0.3357, "open_interest": 39.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0304, "vega": 0.12, "theta": -0.1264, "rho": -0.0234, "theo": 2.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T09:32:30", "percent_change": 0.0, "prev_day_close": 2.01999992132187}, {"option": "XBI261127C00151000", "bid": 6.4, "bid_size": 95.0, "ask": 7.2, "ask_size": 37.0, "iv": 0.3496, "open_interest": 9.0, "volume": 4.0, "delta": 0.645, "gamma": 0.0316, "vega": 0.1242, "theta": -0.1291, "rho": 0.0484, "theo": 6.8158, "change": -1.85, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T10:48:08", "percent_change": -21.1429, "prev_day_close": 8.75}, {"option": "XBI261127P00151000", "bid": 2.65, "bid_size": 255.0, "ask": 3.25, "ask_size": 56.0, "iv": 0.3528, "open_interest": 18.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0318, "vega": 0.1244, "theta": -0.1302, "rho": -0.0252, "theo": 2.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-11-06T11:30:52", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "XBI261127C00152000", "bid": 5.8, "bid_size": 43.0, "ask": 6.7, "ask_size": 248.0, "iv": 0.3536, "open_interest": 10.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0327, "vega": 0.1276, "theta": -0.1321, "rho": 0.0461, "theo": 6.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XBI261127P00152000", "bid": 3.0, "bid_size": 101.0, "ask": 4.0, "ask_size": 482.0, "iv": 0.3644, "open_interest": 10.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0329, "vega": 0.1277, "theta": -0.1331, "rho": -0.0276, "theo": 3.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T09:53:56", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "XBI261127C00152500", "bid": 5.45, "bid_size": 86.0, "ask": 6.25, "ask_size": 5.0, "iv": 0.3448, "open_interest": 133.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.0332, "vega": 0.1291, "theta": -0.1332, "rho": 0.045, "theo": 5.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T11:12:33", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "XBI261127P00152500", "bid": 2.96, "bid_size": 179.0, "ask": 3.95, "ask_size": 108.0, "iv": 0.3444, "open_interest": 3.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0334, "vega": 0.1292, "theta": -0.1342, "rho": -0.0287, "theo": 3.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-05T11:16:23", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "XBI261127C00153000", "bid": 4.7, "bid_size": 527.0, "ask": 5.95, "ask_size": 36.0, "iv": 0.3259, "open_interest": 9.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0337, "vega": 0.1303, "theta": -0.1342, "rho": 0.0438, "theo": 5.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T10:27:39", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XBI261127P00153000", "bid": 3.35, "bid_size": 162.0, "ask": 4.0, "ask_size": 74.0, "iv": 0.3444, "open_interest": 24.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0338, "vega": 0.1304, "theta": -0.1351, "rho": -0.0294, "theo": 3.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "XBI261127C00154000", "bid": 4.6, "bid_size": 229.0, "ask": 5.45, "ask_size": 177.0, "iv": 0.3438, "open_interest": 21.0, "volume": 1.0, "delta": 0.5457, "gamma": 0.0344, "vega": 0.1321, "theta": -0.1353, "rho": 0.0413, "theo": 5.0261, "change": -1.1, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T10:28:18", "percent_change": -16.0584, "prev_day_close": 6.85000014305115}, {"option": "XBI261127P00154000", "bid": 3.75, "bid_size": 114.0, "ask": 4.85, "ask_size": 469.0, "iv": 0.3563, "open_interest": 15.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0345, "vega": 0.1322, "theta": -0.1361, "rho": -0.0318, "theo": 4.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-05T15:52:55", "percent_change": 0.0, "prev_day_close": 3.6100001335144}, {"option": "XBI261127C00155000", "bid": 3.7, "bid_size": 597.0, "ask": 4.85, "ask_size": 93.0, "iv": 0.3249, "open_interest": 56.0, "volume": 5.0, "delta": 0.5111, "gamma": 0.0348, "vega": 0.1329, "theta": -0.1354, "rho": 0.0388, "theo": 4.5009, "change": -0.88, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-10T10:40:30", "percent_change": -14.5455, "prev_day_close": 6.04999995231628}, {"option": "XBI261127P00155000", "bid": 4.25, "bid_size": 199.0, "ask": 4.95, "ask_size": 52.0, "iv": 0.3411, "open_interest": 75.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.035, "vega": 0.1329, "theta": -0.1362, "rho": -0.0336, "theo": 4.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T15:04:26", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XBI261127C00156000", "bid": 3.7, "bid_size": 90.0, "ask": 4.35, "ask_size": 178.0, "iv": 0.3409, "open_interest": 29.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0349, "vega": 0.1328, "theta": -0.1346, "rho": 0.0362, "theo": 4.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:16:16", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XBI261127P00156000", "bid": 4.75, "bid_size": 90.0, "ask": 6.05, "ask_size": 477.0, "iv": 0.3609, "open_interest": 234.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0351, "vega": 0.1327, "theta": -0.1353, "rho": -0.0358, "theo": 5.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:29:26", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XBI261127C00157000", "bid": 2.83, "bid_size": 338.0, "ask": 4.1, "ask_size": 143.0, "iv": 0.331, "open_interest": 121.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0348, "vega": 0.1316, "theta": -0.1327, "rho": 0.0336, "theo": 3.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-04T13:26:59", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "XBI261127P00157000", "bid": 5.25, "bid_size": 147.0, "ask": 6.0, "ask_size": 68.0, "iv": 0.3348, "open_interest": 7.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.035, "vega": 0.1313, "theta": -0.1334, "rho": -0.0374, "theo": 5.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.98, "last_trade_time": "2026-11-09T11:14:31", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XBI261127C00157500", "bid": 2.63, "bid_size": 532.0, "ask": 3.75, "ask_size": 190.0, "iv": 0.3253, "open_interest": 74.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0346, "vega": 0.1307, "theta": -0.1314, "rho": 0.0324, "theo": 3.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:55:45", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XBI261127P00157500", "bid": 5.5, "bid_size": 99.0, "ask": 6.45, "ask_size": 97.0, "iv": 0.3387, "open_interest": 126.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0348, "vega": 0.1304, "theta": -0.132, "rho": -0.0384, "theo": 5.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T11:03:06", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XBI261127C00158000", "bid": 2.77, "bid_size": 102.0, "ask": 3.7, "ask_size": 265.0, "iv": 0.3436, "open_interest": 104.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0343, "vega": 0.1295, "theta": -0.1299, "rho": 0.0311, "theo": 3.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T14:54:42", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "XBI261127P00158000", "bid": 5.8, "bid_size": 55.0, "ask": 7.25, "ask_size": 193.0, "iv": 0.3575, "open_interest": 6.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0346, "vega": 0.1293, "theta": -0.1305, "rho": -0.0394, "theo": 6.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T11:10:07", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XBI261127C00159000", "bid": 2.3, "bid_size": 126.0, "ask": 3.25, "ask_size": 139.0, "iv": 0.336, "open_interest": 10.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0336, "vega": 0.1264, "theta": -0.1262, "rho": 0.0286, "theo": 2.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:27:45", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XBI261127P00159000", "bid": 6.55, "bid_size": 28.0, "ask": 7.35, "ask_size": 193.0, "iv": 0.3411, "open_interest": 106.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0339, "vega": 0.1259, "theta": -0.1268, "rho": -0.0408, "theo": 6.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:04:26", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XBI261127C00160000", "bid": 2.12, "bid_size": 93.0, "ask": 2.72, "ask_size": 188.0, "iv": 0.334, "open_interest": 109.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0326, "vega": 0.1226, "theta": -0.1218, "rho": 0.0261, "theo": 2.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T10:53:11", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "XBI261127P00160000", "bid": 7.0, "bid_size": 149.0, "ask": 8.55, "ask_size": 497.0, "iv": 0.3538, "open_interest": 54.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0329, "vega": 0.1221, "theta": -0.1223, "rho": -0.0423, "theo": 7.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T11:16:47", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XBI261127C00161000", "bid": 1.86, "bid_size": 94.0, "ask": 2.42, "ask_size": 237.0, "iv": 0.3355, "open_interest": 34.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0314, "vega": 0.118, "theta": -0.1168, "rho": 0.0238, "theo": 2.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:53:02", "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "XBI261127P00161000", "bid": 7.95, "bid_size": 6.0, "ask": 8.65, "ask_size": 33.0, "iv": 0.3395, "open_interest": 26.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0318, "vega": 0.1173, "theta": -0.1172, "rho": -0.0434, "theo": 8.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-05T12:07:11", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "XBI261127C00162000", "bid": 1.2, "bid_size": 310.0, "ask": 2.22, "ask_size": 77.0, "iv": 0.3211, "open_interest": 6.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.03, "vega": 0.1127, "theta": -0.1112, "rho": 0.0215, "theo": 1.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:34:11", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "XBI261127P00162000", "bid": 8.45, "bid_size": 58.0, "ask": 9.55, "ask_size": 66.0, "iv": 0.3368, "open_interest": 2.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0304, "vega": 0.1119, "theta": -0.1116, "rho": -0.0442, "theo": 8.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-11-05T15:09:27", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "XBI261127C00162500", "bid": 1.27, "bid_size": 230.0, "ask": 2.13, "ask_size": 248.0, "iv": 0.3313, "open_interest": 66.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0293, "vega": 0.11, "theta": -0.1083, "rho": 0.0205, "theo": 1.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:40:21", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "XBI261127P00162500", "bid": 9.1, "bid_size": 10.0, "ask": 10.6, "ask_size": 450.0, "iv": 0.3794, "open_interest": 18.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0296, "vega": 0.1091, "theta": -0.1086, "rho": -0.0447, "theo": 9.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T13:38:05", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "XBI261127C00163000", "bid": 1.33, "bid_size": 150.0, "ask": 1.83, "ask_size": 93.0, "iv": 0.331, "open_interest": 9.0, "volume": 3.0, "delta": 0.2528, "gamma": 0.0285, "vega": 0.1071, "theta": -0.1054, "rho": 0.0194, "theo": 1.6166, "change": -1.095, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T11:48:01", "percent_change": -45.5301, "prev_day_close": 2.40500003099442}, {"option": "XBI261127P00163000", "bid": 8.75, "bid_size": 435.0, "ask": 10.9, "ask_size": 202.0, "iv": 0.3431, "open_interest": 5.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0288, "vega": 0.1062, "theta": -0.1056, "rho": -0.0456, "theo": 9.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-10-29T11:34:49", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XBI261127C00164000", "bid": 1.15, "bid_size": 47.0, "ask": 1.72, "ask_size": 271.0, "iv": 0.3379, "open_interest": 17.0, "volume": 1.0, "delta": 0.2271, "gamma": 0.0268, "vega": 0.1011, "theta": -0.0993, "rho": 0.0174, "theo": 1.4067, "change": -0.415, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T09:43:51", "percent_change": -19.1686, "prev_day_close": 2.16500002145767}, {"option": "XBI261127P00164000", "bid": 9.7, "bid_size": 250.0, "ask": 11.75, "ask_size": 213.0, "iv": 0.3549, "open_interest": 9.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0272, "vega": 0.0998, "theta": -0.0995, "rho": -0.045, "theo": 10.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T15:11:08", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "XBI261127C00165000", "bid": 0.85, "bid_size": 276.0, "ask": 1.46, "ask_size": 155.0, "iv": 0.3288, "open_interest": 28.0, "volume": 9.0, "delta": 0.2035, "gamma": 0.0251, "vega": 0.095, "theta": -0.0932, "rho": 0.0156, "theo": 1.2242, "change": -0.72, "open": 1.75, "high": 1.75, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-10T14:01:17", "percent_change": -38.2979, "prev_day_close": 1.87999999523163}, {"option": "XBI261127P00165000", "bid": 10.25, "bid_size": 255.0, "ask": 12.65, "ask_size": 212.0, "iv": 0.3474, "open_interest": 48.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0254, "vega": 0.0937, "theta": -0.0934, "rho": -0.0459, "theo": 11.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-11-05T15:07:46", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XBI261127C00166000", "bid": 0.81, "bid_size": 39.0, "ask": 1.31, "ask_size": 312.0, "iv": 0.337, "open_interest": 24.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0233, "vega": 0.0888, "theta": -0.0873, "rho": 0.014, "theo": 1.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T13:01:37", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "XBI261127P00166000", "bid": 11.6, "bid_size": 70.0, "ask": 13.65, "ask_size": 472.0, "iv": 0.3854, "open_interest": 1.0, "volume": 2.0, "delta": -0.8218, "gamma": 0.0237, "vega": 0.0871, "theta": -0.0873, "rho": -0.0454, "theo": 12.1908, "change": 2.3, "open": 11.88, "high": 12.65, "low": 11.88, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-10T11:07:53", "percent_change": 22.2222, "prev_day_close": 10.3499999046326}, {"option": "XBI261127C00167500", "bid": 0.63, "bid_size": 32.0, "ask": 1.18, "ask_size": 532.0, "iv": 0.3453, "open_interest": 105.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0207, "vega": 0.08, "theta": -0.0788, "rho": 0.0118, "theo": 0.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:11:37", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "XBI261127P00167500", "bid": 12.9, "bid_size": 80.0, "ask": 14.95, "ask_size": 470.0, "iv": 0.3924, "open_interest": 78.0, "volume": 2.0, "delta": -0.8503, "gamma": 0.0211, "vega": 0.0782, "theta": -0.0787, "rho": -0.0458, "theo": 13.5005, "change": 1.5, "open": 12.37, "high": 13.15, "low": 12.37, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-10T11:07:53", "percent_change": 12.8755, "prev_day_close": 11.6500000953674}, {"option": "XBI261127C00169000", "bid": 0.41, "bid_size": 26.0, "ask": 1.49, "ask_size": 720.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0183, "vega": 0.0717, "theta": -0.0712, "rho": 0.01, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "XBI261127P00169000", "bid": 13.9, "bid_size": 248.0, "ask": 16.25, "ask_size": 200.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0187, "vega": 0.0693, "theta": -0.071, "rho": -0.044, "theo": 14.8541, "change": 0.0, "open": 0.0, "high": 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": "XBI261127C00170000", "bid": 0.21, "bid_size": 309.0, "ask": 0.99, "ask_size": 717.0, "iv": 0.3438, "open_interest": 92.0, "volume": 2.0, "delta": 0.1178, "gamma": 0.0168, "vega": 0.0667, "theta": -0.0668, "rho": 0.0091, "theo": 0.642, "change": -0.095, "open": 0.66, "high": 0.79, "low": 0.66, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:16:32", "percent_change": -10.7345, "prev_day_close": 0.884999990463257}, {"option": "XBI261127P00170000", "bid": 14.95, "bid_size": 237.0, "ask": 17.2, "ask_size": 191.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0172, "vega": 0.0643, "theta": -0.0665, "rho": -0.0439, "theo": 15.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "XBI261127C00171000", "bid": 0.18, "bid_size": 225.0, "ask": 1.07, "ask_size": 789.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0154, "vega": 0.0621, "theta": -0.0628, "rho": 0.0082, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "XBI261127P00171000", "bid": 15.75, "bid_size": 196.0, "ask": 18.2, "ask_size": 190.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0158, "vega": 0.0594, "theta": -0.0624, "rho": -0.0436, "theo": 16.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "XBI261127C00172500", "bid": 0.05, "bid_size": 103.0, "ask": 0.99, "ask_size": 235.0, "iv": 0.3678, "open_interest": 20.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0136, "vega": 0.0561, "theta": -0.0577, "rho": 0.0071, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T15:11:30", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "XBI261127P00172500", "bid": 17.2, "bid_size": 139.0, "ask": 19.6, "ask_size": 149.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.014, "vega": 0.0529, "theta": -0.0573, "rho": -0.0412, "theo": 18.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "XBI261127C00175000", "bid": 0.1, "bid_size": 77.0, "ask": 0.46, "ask_size": 504.0, "iv": 0.3512, "open_interest": 8.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0111, "vega": 0.0481, "theta": -0.0514, "rho": 0.0058, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:16:00", "percent_change": 0.0, "prev_day_close": 0.644999994896352}, {"option": "XBI261127P00175000", "bid": 19.7, "bid_size": 134.0, "ask": 22.05, "ask_size": 150.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0116, "vega": 0.045, "theta": -0.0511, "rho": -0.0408, "theo": 20.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "XBI261127C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 387.0, "iv": 0.4506, "open_interest": 2.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0079, "vega": 0.038, "theta": -0.0446, "rho": 0.0042, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T15:55:03", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "XBI261127P00180000", "bid": 24.65, "bid_size": 147.0, "ask": 27.0, "ask_size": 159.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0083, "vega": 0.034, "theta": -0.0443, "rho": -0.0367, "theo": 25.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "XBI261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 608.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.006, "vega": 0.0319, "theta": -0.0412, "rho": 0.0034, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XBI261127P00185000", "bid": 29.65, "bid_size": 138.0, "ask": 32.0, "ask_size": 151.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0064, "vega": 0.0284, "theta": -0.0408, "rho": -0.0323, "theo": 30.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "XBI261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 582.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0047, "vega": 0.0276, "theta": -0.0389, "rho": 0.0028, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XBI261127P00190000", "bid": 34.6, "bid_size": 150.0, "ask": 37.0, "ask_size": 153.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0051, "vega": 0.0229, "theta": -0.0382, "rho": -0.0308, "theo": 35.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "XBI261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 297.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0038, "vega": 0.0242, "theta": -0.0368, "rho": 0.0024, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XBI261127P00195000", "bid": 39.65, "bid_size": 136.0, "ask": 41.95, "ask_size": 151.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0042, "vega": 0.0202, "theta": -0.0361, "rho": -0.0317, "theo": 40.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "XBI261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 703.0, "iv": 0.8278, "open_interest": 1.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0032, "vega": 0.0215, "theta": -0.0349, "rho": 0.0021, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T15:58:59", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XBI261127P00200000", "bid": 44.65, "bid_size": 136.0, "ask": 47.0, "ask_size": 159.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0035, "vega": 0.0176, "theta": -0.034, "rho": -0.029, "theo": 45.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "XBI261204C00085000", "bid": 68.2, "bid_size": 71.0, "ask": 71.65, "ask_size": 71.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0019, "rho": 0.0579, "theo": 69.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "XBI261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 471.0, "iv": 1.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0092, "rho": -0.0005, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261204C00090000", "bid": 63.25, "bid_size": 71.0, "ask": 66.7, "ask_size": 71.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0034, "rho": 0.0624, "theo": 64.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "XBI261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 728.0, "iv": 1.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0102, "rho": -0.0006, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "XBI261204C00095000", "bid": 58.25, "bid_size": 71.0, "ask": 61.6, "ask_size": 71.0, "iv": 0.8385, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0051, "rho": 0.0663, "theo": 59.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "XBI261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 746.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0114, "rho": -0.0007, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "XBI261204C00100000", "bid": 53.3, "bid_size": 71.0, "ask": 56.75, "ask_size": 71.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0008, "vega": 0.0091, "theta": -0.007, "rho": 0.0699, "theo": 54.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "XBI261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 485.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0129, "rho": -0.0009, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XBI261204C00105000", "bid": 48.3, "bid_size": 71.0, "ask": 51.75, "ask_size": 71.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.001, "vega": 0.0112, "theta": -0.0093, "rho": 0.0733, "theo": 49.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2750015258789}, {"option": "XBI261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 469.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.001, "vega": 0.0112, "theta": -0.0146, "rho": -0.0011, "theo": 0.0988, "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": 0.975000023841858}, {"option": "XBI261204C00110000", "bid": 43.35, "bid_size": 71.0, "ask": 46.8, "ask_size": 71.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0014, "vega": 0.014, "theta": -0.012, "rho": 0.0765, "theo": 44.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4250011444092}, {"option": "XBI261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 229.0, "iv": 0.6136, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0014, "vega": 0.014, "theta": -0.0168, "rho": -0.0015, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:23:17", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XBI261204C00115000", "bid": 38.35, "bid_size": 71.0, "ask": 41.85, "ask_size": 71.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0019, "vega": 0.0177, "theta": -0.0153, "rho": 0.0796, "theo": 40.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "XBI261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 483.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0019, "vega": 0.0177, "theta": -0.0196, "rho": -0.0019, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XBI261204C00120000", "bid": 33.4, "bid_size": 71.0, "ask": 36.9, "ask_size": 71.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0027, "vega": 0.023, "theta": -0.0196, "rho": 0.0824, "theo": 35.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "XBI261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 201.0, "iv": 0.498, "open_interest": 2.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0027, "vega": 0.0231, "theta": -0.0233, "rho": -0.0026, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:06:13", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XBI261204C00125000", "bid": 28.5, "bid_size": 150.0, "ask": 30.95, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.004, "vega": 0.0307, "theta": -0.0253, "rho": 0.0848, "theo": 30.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "XBI261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 207.0, "iv": 0.4544, "open_interest": 26.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.004, "vega": 0.0307, "theta": -0.0285, "rho": -0.0037, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:14:27", "percent_change": 0.0, "prev_day_close": 0.224999998696148}, {"option": "XBI261204C00130000", "bid": 23.85, "bid_size": 150.0, "ask": 26.3, "ask_size": 143.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0061, "vega": 0.0423, "theta": -0.0335, "rho": 0.0864, "theo": 25.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "XBI261204P00130000", "bid": 0.15, "bid_size": 48.0, "ask": 0.55, "ask_size": 500.0, "iv": 0.4257, "open_interest": 41.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0061, "vega": 0.0423, "theta": -0.0362, "rho": -0.0054, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T12:07:16", "percent_change": 0.0, "prev_day_close": 0.469999991357326}, {"option": "XBI261204C00135000", "bid": 18.9, "bid_size": 148.0, "ask": 21.55, "ask_size": 140.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0094, "vega": 0.0604, "theta": -0.0461, "rho": 0.0865, "theo": 20.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "XBI261204P00135000", "bid": 0.28, "bid_size": 235.0, "ask": 0.87, "ask_size": 194.0, "iv": 0.3939, "open_interest": 24.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0095, "vega": 0.0606, "theta": -0.0484, "rho": -0.0085, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:47:58", "percent_change": 0.0, "prev_day_close": 0.740000024437904}, {"option": "XBI261204C00136000", "bid": 18.1, "bid_size": 146.0, "ask": 20.45, "ask_size": 79.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0103, "vega": 0.0651, "theta": -0.0494, "rho": 0.0863, "theo": 19.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "XBI261204P00136000", "bid": 0.34, "bid_size": 133.0, "ask": 1.01, "ask_size": 57.0, "iv": 0.3938, "open_interest": 4.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0104, "vega": 0.0652, "theta": -0.0516, "rho": -0.0093, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T14:13:18", "percent_change": 0.0, "prev_day_close": 1.41499994695187}, {"option": "XBI261204C00137000", "bid": 17.1, "bid_size": 135.0, "ask": 19.55, "ask_size": 67.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0113, "vega": 0.0703, "theta": -0.053, "rho": 0.0858, "theo": 18.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "XBI261204P00137000", "bid": 0.41, "bid_size": 141.0, "ask": 1.06, "ask_size": 36.0, "iv": 0.3861, "open_interest": 2.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0113, "vega": 0.0703, "theta": -0.0551, "rho": -0.0104, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T11:04:19", "percent_change": 0.0, "prev_day_close": 1.48500004410744}, {"option": "XBI261204C00138000", "bid": 16.45, "bid_size": 143.0, "ask": 18.6, "ask_size": 81.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0123, "vega": 0.0756, "theta": -0.0569, "rho": 0.0853, "theo": 17.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XBI261204P00138000", "bid": 0.34, "bid_size": 546.0, "ask": 1.28, "ask_size": 279.0, "iv": 0.3796, "open_interest": 4.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0124, "vega": 0.0759, "theta": -0.0589, "rho": -0.0114, "theo": 0.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:57:20", "percent_change": 0.0, "prev_day_close": 0.809999987483024}, {"option": "XBI261204C00139000", "bid": 15.4, "bid_size": 148.0, "ask": 17.8, "ask_size": 85.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0134, "vega": 0.0814, "theta": -0.061, "rho": 0.0846, "theo": 16.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "XBI261204P00139000", "bid": 0.63, "bid_size": 128.0, "ask": 2.36, "ask_size": 609.0, "iv": 0.4422, "open_interest": 3.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0134, "vega": 0.0815, "theta": -0.063, "rho": -0.0127, "theo": 0.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-05T14:23:41", "percent_change": 0.0, "prev_day_close": 1.60999996960163}, {"option": "XBI261204C00140000", "bid": 14.55, "bid_size": 146.0, "ask": 16.95, "ask_size": 135.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0145, "vega": 0.0875, "theta": -0.0654, "rho": 0.0837, "theo": 16.0279, "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": 18.0250005722046}, {"option": "XBI261204P00140000", "bid": 0.82, "bid_size": 147.0, "ask": 1.48, "ask_size": 342.0, "iv": 0.3858, "open_interest": 34.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0146, "vega": 0.0876, "theta": -0.0672, "rho": -0.0142, "theo": 1.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:42:11", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "XBI261204C00141000", "bid": 13.75, "bid_size": 145.0, "ask": 16.3, "ask_size": 137.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0157, "vega": 0.0937, "theta": -0.0699, "rho": 0.0827, "theo": 15.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "XBI261204P00141000", "bid": 0.68, "bid_size": 187.0, "ask": 1.64, "ask_size": 93.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0158, "vega": 0.094, "theta": -0.0717, "rho": -0.0156, "theo": 1.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "XBI261204C00142000", "bid": 12.95, "bid_size": 470.0, "ask": 15.3, "ask_size": 185.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0169, "vega": 0.1001, "theta": -0.0746, "rho": 0.0815, "theo": 14.3262, "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": 16.2750000953674}, {"option": "XBI261204P00142000", "bid": 0.81, "bid_size": 501.0, "ask": 1.85, "ask_size": 211.0, "iv": 0.3672, "open_interest": 3.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.017, "vega": 0.1002, "theta": -0.0763, "rho": -0.0173, "theo": 1.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T13:47:08", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "XBI261204C00143000", "bid": 12.25, "bid_size": 478.0, "ask": 14.25, "ask_size": 197.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0182, "vega": 0.1066, "theta": -0.0792, "rho": 0.0802, "theo": 13.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "XBI261204P00143000", "bid": 0.99, "bid_size": 512.0, "ask": 1.82, "ask_size": 63.0, "iv": 0.3553, "open_interest": 24.0, "volume": 20.0, "delta": -0.1853, "gamma": 0.0182, "vega": 0.107, "theta": -0.0809, "rho": -0.0191, "theo": 1.5303, "change": -0.125, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T09:39:30", "percent_change": -8.19672, "prev_day_close": 1.52499997615814}, {"option": "XBI261204C00144000", "bid": 11.45, "bid_size": 474.0, "ask": 13.6, "ask_size": 297.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0194, "vega": 0.1129, "theta": -0.0838, "rho": 0.0787, "theo": 12.6987, "change": 0.0, "open": 0.0, "high": 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}, {"option": "XBI261204P00144000", "bid": 1.41, "bid_size": 280.0, "ask": 2.19, "ask_size": 161.0, "iv": 0.3715, "open_interest": 0.0, "volume": 1.0, "delta": -0.2042, "gamma": 0.0195, "vega": 0.1132, "theta": -0.0854, "rho": -0.0208, "theo": 1.7243, "change": 0.18, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T10:43:05", "percent_change": 12.1622, "prev_day_close": 1.47999998927116}, {"option": "XBI261204C00145000", "bid": 10.65, "bid_size": 393.0, "ask": 12.9, "ask_size": 263.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0206, "vega": 0.1192, "theta": -0.0883, "rho": 0.077, "theo": 11.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "XBI261204P00145000", "bid": 1.68, "bid_size": 119.0, "ask": 2.44, "ask_size": 356.0, "iv": 0.3727, "open_interest": 54.0, "volume": 2.0, "delta": -0.2244, "gamma": 0.0207, "vega": 0.1194, "theta": -0.0898, "rho": -0.023, "theo": 1.9378, "change": 0.505, "open": 2.1, "high": 2.1, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T13:03:53", "percent_change": 34.9481, "prev_day_close": 1.44499999284744}, {"option": "XBI261204C00146000", "bid": 10.2, "bid_size": 281.0, "ask": 12.2, "ask_size": 423.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0218, "vega": 0.1253, "theta": -0.0925, "rho": 0.0752, "theo": 11.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XBI261204P00146000", "bid": 1.48, "bid_size": 548.0, "ask": 2.76, "ask_size": 202.0, "iv": 0.3559, "open_interest": 2.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.022, "vega": 0.1257, "theta": -0.094, "rho": -0.0249, "theo": 2.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-11-05T15:44:37", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "XBI261204C00146500", "bid": 10.2, "bid_size": 34.0, "ask": 11.55, "ask_size": 130.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0224, "vega": 0.1282, "theta": -0.0946, "rho": 0.0743, "theo": 10.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "XBI261204P00146500", "bid": 1.51, "bid_size": 300.0, "ask": 2.71, "ask_size": 30.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0225, "vega": 0.1285, "theta": -0.096, "rho": -0.0259, "theo": 2.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T13:47:08", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "XBI261204C00147000", "bid": 9.5, "bid_size": 153.0, "ask": 11.1, "ask_size": 113.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.023, "vega": 0.1311, "theta": -0.0965, "rho": 0.0733, "theo": 10.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XBI261204P00147000", "bid": 2.1, "bid_size": 263.0, "ask": 2.77, "ask_size": 62.0, "iv": 0.3583, "open_interest": 51.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0231, "vega": 0.1313, "theta": -0.0979, "rho": -0.027, "theo": 2.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "XBI261204C00147500", "bid": 9.5, "bid_size": 34.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.3493, "open_interest": 1.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0236, "vega": 0.1338, "theta": -0.0984, "rho": 0.0722, "theo": 10.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-30T13:26:22", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "XBI261204P00147500", "bid": 2.23, "bid_size": 98.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0237, "vega": 0.134, "theta": -0.0997, "rho": -0.0284, "theo": 2.5669, "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": 2.49500000476837}, {"option": "XBI261204C00148000", "bid": 9.3, "bid_size": 15.0, "ask": 10.15, "ask_size": 45.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0241, "vega": 0.1365, "theta": -0.1002, "rho": 0.0711, "theo": 9.6927, "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": 11.4249997138977}, {"option": "XBI261204P00148000", "bid": 2.43, "bid_size": 48.0, "ask": 3.45, "ask_size": 190.0, "iv": 0.3724, "open_interest": 41.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0243, "vega": 0.1368, "theta": -0.1015, "rho": -0.0296, "theo": 2.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T10:10:10", "percent_change": 0.0, "prev_day_close": 2.42999994754791}, {"option": "XBI261204C00148500", "bid": 9.0, "bid_size": 9.0, "ask": 10.45, "ask_size": 270.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0247, "vega": 0.1391, "theta": -0.1019, "rho": 0.07, "theo": 9.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "XBI261204P00148500", "bid": 2.47, "bid_size": 139.0, "ask": 3.7, "ask_size": 212.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0248, "vega": 0.1394, "theta": -0.1031, "rho": -0.0305, "theo": 2.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XBI261204C00149000", "bid": 8.0, "bid_size": 222.0, "ask": 10.2, "ask_size": 273.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0252, "vega": 0.1415, "theta": -0.1034, "rho": 0.0689, "theo": 8.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XBI261204P00149000", "bid": 2.65, "bid_size": 189.0, "ask": 3.75, "ask_size": 170.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0253, "vega": 0.1418, "theta": -0.1047, "rho": -0.0315, "theo": 3.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44499999284744}, {"option": "XBI261204C00149500", "bid": 7.6, "bid_size": 199.0, "ask": 9.45, "ask_size": 155.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0257, "vega": 0.1438, "theta": -0.1049, "rho": 0.0678, "theo": 8.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "XBI261204P00149500", "bid": 2.19, "bid_size": 349.0, "ask": 3.65, "ask_size": 45.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0258, "vega": 0.144, "theta": -0.1062, "rho": -0.0328, "theo": 3.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XBI261204C00150000", "bid": 7.3, "bid_size": 337.0, "ask": 8.95, "ask_size": 106.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0262, "vega": 0.146, "theta": -0.1063, "rho": 0.0666, "theo": 8.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "XBI261204P00150000", "bid": 2.91, "bid_size": 393.0, "ask": 3.75, "ask_size": 105.0, "iv": 0.3501, "open_interest": 17.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0263, "vega": 0.1461, "theta": -0.1075, "rho": -0.0343, "theo": 3.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:47:15", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "XBI261204C00151000", "bid": 7.2, "bid_size": 78.0, "ask": 8.1, "ask_size": 39.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.027, "vega": 0.1499, "theta": -0.1086, "rho": 0.064, "theo": 7.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XBI261204P00151000", "bid": 3.35, "bid_size": 82.0, "ask": 4.55, "ask_size": 190.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0272, "vega": 0.1501, "theta": -0.1098, "rho": -0.0365, "theo": 3.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35999989509582}, {"option": "XBI261204C00152000", "bid": 6.1, "bid_size": 291.0, "ask": 7.7, "ask_size": 107.0, "iv": 0.3354, "open_interest": 1.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0278, "vega": 0.1531, "theta": -0.1105, "rho": 0.0615, "theo": 7.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-06T10:13:20", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XBI261204P00152000", "bid": 3.65, "bid_size": 165.0, "ask": 4.7, "ask_size": 337.0, "iv": 0.3526, "open_interest": 11.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.028, "vega": 0.1532, "theta": -0.1116, "rho": -0.0389, "theo": 4.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 0.0, "prev_day_close": 3.47000014781952}, {"option": "XBI261204C00152500", "bid": 5.95, "bid_size": 287.0, "ask": 7.4, "ask_size": 113.0, "iv": 0.3391, "open_interest": 3.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0281, "vega": 0.1544, "theta": -0.1112, "rho": 0.0601, "theo": 6.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-06T15:59:32", "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "XBI261204P00152500", "bid": 2.96, "bid_size": 325.0, "ask": 4.75, "ask_size": 52.0, "iv": 0.3176, "open_interest": 2.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0283, "vega": 0.1545, "theta": -0.1123, "rho": -0.0405, "theo": 4.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-11-02T10:44:23", "percent_change": 0.0, "prev_day_close": 3.40499997138977}, {"option": "XBI261204C00153000", "bid": 5.55, "bid_size": 345.0, "ask": 6.95, "ask_size": 45.0, "iv": 0.3294, "open_interest": 2.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0284, "vega": 0.1556, "theta": -0.1118, "rho": 0.0587, "theo": 6.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T09:45:01", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "XBI261204P00153000", "bid": 4.1, "bid_size": 236.0, "ask": 4.9, "ask_size": 81.0, "iv": 0.3448, "open_interest": 28.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0286, "vega": 0.1557, "theta": -0.1128, "rho": -0.0416, "theo": 4.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T15:07:24", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XBI261204C00154000", "bid": 5.6, "bid_size": 21.0, "ask": 6.2, "ask_size": 86.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0289, "vega": 0.1573, "theta": -0.1125, "rho": 0.056, "theo": 5.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-09T10:53:28", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XBI261204P00154000", "bid": 4.55, "bid_size": 48.0, "ask": 5.75, "ask_size": 165.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0291, "vega": 0.1574, "theta": -0.1135, "rho": -0.0436, "theo": 4.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XBI261204C00155000", "bid": 4.55, "bid_size": 474.0, "ask": 5.85, "ask_size": 133.0, "iv": 0.3278, "open_interest": 4.0, "volume": 0.0, "delta": 0.5176, "gamma": 0.0292, "vega": 0.1583, "theta": -0.1127, "rho": 0.0531, "theo": 5.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-09T12:37:04", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XBI261204P00155000", "bid": 4.95, "bid_size": 296.0, "ask": 5.85, "ask_size": 68.0, "iv": 0.3398, "open_interest": 1.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0295, "vega": 0.1583, "theta": -0.1136, "rho": -0.0465, "theo": 5.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T12:37:04", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "XBI261204C00156000", "bid": 4.4, "bid_size": 144.0, "ask": 5.45, "ask_size": 110.0, "iv": 0.3399, "open_interest": 2.0, "volume": 0.0, "delta": 0.4883, "gamma": 0.0294, "vega": 0.1584, "theta": -0.1122, "rho": 0.0502, "theo": 4.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T11:21:32", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XBI261204P00156000", "bid": 5.5, "bid_size": 99.0, "ask": 6.85, "ask_size": 409.0, "iv": 0.3551, "open_interest": 48.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0296, "vega": 0.1582, "theta": -0.1131, "rho": -0.0488, "theo": 5.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-11-09T15:01:19", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XBI261204C00157000", "bid": 4.1, "bid_size": 39.0, "ask": 5.1, "ask_size": 248.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0294, "vega": 0.1577, "theta": -0.1112, "rho": 0.0474, "theo": 4.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "XBI261204P00157000", "bid": 6.05, "bid_size": 93.0, "ask": 7.5, "ask_size": 463.0, "iv": 0.3576, "open_interest": 24.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0297, "vega": 0.1575, "theta": -0.112, "rho": -0.051, "theo": 6.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T15:07:24", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "XBI261204C00157500", "bid": 3.5, "bid_size": 260.0, "ask": 4.75, "ask_size": 116.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0293, "vega": 0.157, "theta": -0.1104, "rho": 0.0459, "theo": 4.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-03T11:16:35", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "XBI261204P00157500", "bid": 6.25, "bid_size": 78.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0296, "vega": 0.1568, "theta": -0.1113, "rho": -0.052, "theo": 6.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XBI261204C00158000", "bid": 3.35, "bid_size": 213.0, "ask": 4.5, "ask_size": 103.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0292, "vega": 0.1561, "theta": -0.1096, "rho": 0.0444, "theo": 4.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:53:03", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XBI261204P00158000", "bid": 5.75, "bid_size": 553.0, "ask": 7.45, "ask_size": 58.0, "iv": 0.3085, "open_interest": 15.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.0295, "vega": 0.1556, "theta": -0.1104, "rho": -0.053, "theo": 7.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T11:10:43", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XBI261204C00159000", "bid": 3.25, "bid_size": 38.0, "ask": 4.25, "ask_size": 261.0, "iv": 0.3434, "open_interest": 7.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0289, "vega": 0.1537, "theta": -0.1074, "rho": 0.0415, "theo": 3.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "XBI261204P00159000", "bid": 7.15, "bid_size": 172.0, "ask": 8.05, "ask_size": 32.0, "iv": 0.3329, "open_interest": 80.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0292, "vega": 0.1532, "theta": -0.1081, "rho": -0.0546, "theo": 7.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T11:10:37", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XBI261204C00160000", "bid": 2.92, "bid_size": 219.0, "ask": 3.45, "ask_size": 68.0, "iv": 0.3295, "open_interest": 21.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0284, "vega": 0.1506, "theta": -0.1047, "rho": 0.0387, "theo": 3.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T10:52:20", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "XBI261204P00160000", "bid": 7.9, "bid_size": 32.0, "ask": 8.65, "ask_size": 33.0, "iv": 0.3347, "open_interest": 18.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0287, "vega": 0.15, "theta": -0.1054, "rho": -0.0569, "theo": 8.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T11:16:47", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XBI261204C00161000", "bid": 2.3, "bid_size": 164.0, "ask": 3.4, "ask_size": 152.0, "iv": 0.3288, "open_interest": 41.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0277, "vega": 0.1467, "theta": -0.1016, "rho": 0.0359, "theo": 2.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T11:57:34", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "XBI261204P00161000", "bid": 8.65, "bid_size": 21.0, "ask": 10.05, "ask_size": 446.0, "iv": 0.362, "open_interest": 26.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0281, "vega": 0.1458, "theta": -0.1022, "rho": -0.0579, "theo": 8.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T15:07:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XBI261204C00162000", "bid": 2.21, "bid_size": 112.0, "ask": 4.05, "ask_size": 690.0, "iv": 0.3689, "open_interest": 44.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0269, "vega": 0.1422, "theta": -0.098, "rho": 0.0332, "theo": 2.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T10:53:28", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "XBI261204P00162000", "bid": 9.0, "bid_size": 66.0, "ask": 10.75, "ask_size": 189.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0273, "vega": 0.1413, "theta": -0.0986, "rho": -0.0597, "theo": 9.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "XBI261204C00162500", "bid": 2.14, "bid_size": 34.0, "ask": 2.87, "ask_size": 187.0, "iv": 0.3355, "open_interest": 11.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.0265, "vega": 0.1397, "theta": -0.0961, "rho": 0.0318, "theo": 2.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:59:32", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XBI261204P00162500", "bid": 9.65, "bid_size": 6.0, "ask": 10.5, "ask_size": 55.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0269, "vega": 0.1386, "theta": -0.0967, "rho": -0.0605, "theo": 9.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XBI261204C00163000", "bid": 1.26, "bid_size": 546.0, "ask": 2.52, "ask_size": 39.0, "iv": 0.2998, "open_interest": 2.0, "volume": 0.0, "delta": 0.293, "gamma": 0.026, "vega": 0.137, "theta": -0.0941, "rho": 0.0305, "theo": 2.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T14:07:57", "percent_change": 0.0, "prev_day_close": 3.18999993801117}, {"option": "XBI261204P00163000", "bid": 9.8, "bid_size": 143.0, "ask": 10.65, "ask_size": 23.0, "iv": 0.3235, "open_interest": 12.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0264, "vega": 0.1354, "theta": -0.0947, "rho": -0.0608, "theo": 10.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.22, "last_trade_time": "2026-11-09T11:19:08", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "XBI261204C00164000", "bid": 1.6, "bid_size": 192.0, "ask": 2.47, "ask_size": 333.0, "iv": 0.3291, "open_interest": 3.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.025, "vega": 0.1316, "theta": -0.0899, "rho": 0.028, "theo": 2.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-04T13:56:52", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "XBI261204P00164000", "bid": 10.5, "bid_size": 93.0, "ask": 12.0, "ask_size": 322.0, "iv": 0.3443, "open_interest": 27.0, "volume": 3.0, "delta": -0.7361, "gamma": 0.0254, "vega": 0.1298, "theta": -0.0904, "rho": -0.0615, "theo": 11.0665, "change": 1.325, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-10T10:38:39", "percent_change": 14.3631, "prev_day_close": 9.22499990463257}, {"option": "XBI261204C00165000", "bid": 1.49, "bid_size": 125.0, "ask": 2.11, "ask_size": 231.0, "iv": 0.3286, "open_interest": 13.0, "volume": 2.0, "delta": 0.2453, "gamma": 0.0239, "vega": 0.1256, "theta": -0.0855, "rho": 0.0256, "theo": 1.8134, "change": -1.235, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-10T11:45:39", "percent_change": -44.0285, "prev_day_close": 2.8050000667572}, {"option": "XBI261204P00165000", "bid": 11.3, "bid_size": 225.0, "ask": 12.35, "ask_size": 179.0, "iv": 0.329, "open_interest": 41.0, "volume": 3.0, "delta": -0.7599, "gamma": 0.0243, "vega": 0.1238, "theta": -0.086, "rho": -0.0624, "theo": 11.8337, "change": 1.125, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T10:38:39", "percent_change": 11.0565, "prev_day_close": 10.1750001907349}, {"option": "XBI261204C00166000", "bid": 1.35, "bid_size": 116.0, "ask": 1.81, "ask_size": 54.0, "iv": 0.3275, "open_interest": 4.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0227, "vega": 0.1193, "theta": -0.0809, "rho": 0.0233, "theo": 1.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T11:19:16", "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "XBI261204P00166000", "bid": 11.6, "bid_size": 210.0, "ask": 14.05, "ask_size": 202.0, "iv": 0.3462, "open_interest": 3.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0231, "vega": 0.1169, "theta": -0.0814, "rho": -0.0618, "theo": 12.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T15:23:14", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "XBI261204C00167000", "bid": 0.91, "bid_size": 135.0, "ask": 1.74, "ask_size": 99.0, "iv": 0.3212, "open_interest": 2.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0214, "vega": 0.113, "theta": -0.0763, "rho": 0.0212, "theo": 1.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T14:21:11", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "XBI261204P00167000", "bid": 12.45, "bid_size": 137.0, "ask": 14.9, "ask_size": 144.0, "iv": 0.3501, "open_interest": 13.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0219, "vega": 0.1105, "theta": -0.0767, "rho": -0.0623, "theo": 13.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.57, "last_trade_time": "2026-11-05T15:23:14", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "XBI261204C00167500", "bid": 0.81, "bid_size": 173.0, "ask": 1.74, "ask_size": 149.0, "iv": 0.3244, "open_interest": 2.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0208, "vega": 0.1097, "theta": -0.074, "rho": 0.0202, "theo": 1.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-26T14:54:52", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "XBI261204P00167500", "bid": 12.9, "bid_size": 145.0, "ask": 15.35, "ask_size": 119.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0213, "vega": 0.107, "theta": -0.0743, "rho": -0.0624, "theo": 13.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XBI261204C00168000", "bid": 0.73, "bid_size": 155.0, "ask": 1.55, "ask_size": 66.0, "iv": 0.3192, "open_interest": 4.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0202, "vega": 0.1064, "theta": -0.0716, "rho": 0.0192, "theo": 1.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-03T11:53:17", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "XBI261204P00168000", "bid": 13.25, "bid_size": 122.0, "ask": 15.75, "ask_size": 130.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0207, "vega": 0.1031, "theta": -0.072, "rho": -0.0621, "theo": 14.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "XBI261204C00169000", "bid": 0.75, "bid_size": 65.0, "ask": 1.72, "ask_size": 268.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0189, "vega": 0.0999, "theta": -0.0671, "rho": 0.0173, "theo": 1.0949, "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": 1.72500002384186}, {"option": "XBI261204P00169000", "bid": 14.2, "bid_size": 113.0, "ask": 16.65, "ask_size": 140.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0194, "vega": 0.0963, "theta": -0.0674, "rho": -0.0613, "theo": 15.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "XBI261204C00170000", "bid": 0.74, "bid_size": 55.0, "ask": 1.35, "ask_size": 188.0, "iv": 0.3388, "open_interest": 14.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0176, "vega": 0.0935, "theta": -0.0626, "rho": 0.0156, "theo": 0.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T14:51:13", "percent_change": 0.0, "prev_day_close": 1.43000003695488}, {"option": "XBI261204P00170000", "bid": 15.1, "bid_size": 136.0, "ask": 17.5, "ask_size": 132.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0181, "vega": 0.0898, "theta": -0.0629, "rho": -0.0607, "theo": 16.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "XBI261204C00171000", "bid": 0.36, "bid_size": 172.0, "ask": 1.65, "ask_size": 525.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0164, "vega": 0.0872, "theta": -0.0584, "rho": 0.0141, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XBI261204P00171000", "bid": 16.0, "bid_size": 125.0, "ask": 18.5, "ask_size": 161.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0169, "vega": 0.0828, "theta": -0.0585, "rho": -0.0586, "theo": 16.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XBI261204C00172500", "bid": 0.33, "bid_size": 102.0, "ask": 2.07, "ask_size": 537.0, "iv": 0.3904, "open_interest": 3.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0146, "vega": 0.0784, "theta": -0.0525, "rho": 0.0121, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T15:59:32", "percent_change": 0.0, "prev_day_close": 1.05999997258186}, {"option": "XBI261204P00172500", "bid": 17.4, "bid_size": 117.0, "ask": 19.85, "ask_size": 139.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0152, "vega": 0.0737, "theta": -0.0526, "rho": -0.0567, "theo": 18.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "XBI261204C00175000", "bid": 0.3, "bid_size": 24.0, "ask": 0.65, "ask_size": 25.0, "iv": 0.3298, "open_interest": 28.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.012, "vega": 0.0654, "theta": -0.044, "rho": 0.0094, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:59:28", "percent_change": 0.0, "prev_day_close": 1.28499993681908}, {"option": "XBI261204P00175000", "bid": 19.9, "bid_size": 113.0, "ask": 22.1, "ask_size": 115.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0126, "vega": 0.059, "theta": -0.0441, "rho": -0.0529, "theo": 20.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XBI261204C00180000", "bid": 0.02, "bid_size": 67.0, "ask": 0.39, "ask_size": 95.0, "iv": 0.3258, "open_interest": 26.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0081, "vega": 0.0468, "theta": -0.0327, "rho": 0.006, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-29T11:17:42", "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "XBI261204P00180000", "bid": 24.75, "bid_size": 141.0, "ask": 27.05, "ask_size": 153.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0088, "vega": 0.0387, "theta": -0.0332, "rho": -0.0429, "theo": 25.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "XBI261204C00185000", "bid": 0.01, "bid_size": 20.0, "ask": 0.38, "ask_size": 267.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0058, "vega": 0.0363, "theta": -0.0271, "rho": 0.0043, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XBI261204P00185000", "bid": 29.15, "bid_size": 71.0, "ask": 32.2, "ask_size": 71.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0066, "vega": 0.0261, "theta": -0.0277, "rho": -0.0334, "theo": 30.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "XBI261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 234.0, "iv": 0.3844, "open_interest": 31.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0044, "vega": 0.0301, "theta": -0.0243, "rho": 0.0034, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T12:59:46", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XBI261204P00190000", "bid": 34.1, "bid_size": 71.0, "ask": 37.2, "ask_size": 71.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0052, "vega": 0.0208, "theta": -0.0246, "rho": -0.0284, "theo": 35.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8249988555908}, {"option": "XBI261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 729.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0036, "vega": 0.026, "theta": -0.0225, "rho": 0.0029, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XBI261204P00195000", "bid": 39.05, "bid_size": 71.0, "ask": 42.2, "ask_size": 71.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0041, "vega": 0.0152, "theta": -0.0234, "rho": -0.0195, "theo": 40.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XBI261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 769.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0029, "vega": 0.0228, "theta": -0.0212, "rho": 0.0024, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XBI261204P00200000", "bid": 44.1, "bid_size": 71.0, "ask": 47.2, "ask_size": 71.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0033, "vega": 0.0111, "theta": -0.0204, "rho": -0.0188, "theo": 45.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7249984741211}, {"option": "XBI261211C00085000", "bid": 68.25, "bid_size": 71.0, "ask": 71.7, "ask_size": 71.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0064, "theta": 0.0, "rho": 0.075, "theo": 69.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "XBI261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 221.0, "iv": 1.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0079, "rho": -0.0007, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "XBI261211C00090000", "bid": 63.3, "bid_size": 71.0, "ask": 66.75, "ask_size": 71.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0009, "rho": 0.0798, "theo": 64.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "XBI261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 840.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0089, "rho": -0.0008, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "XBI261211C00095000", "bid": 58.3, "bid_size": 71.0, "ask": 61.75, "ask_size": 71.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0094, "theta": -0.0027, "rho": 0.0843, "theo": 59.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "XBI261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 840.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0094, "theta": -0.0101, "rho": -0.001, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261211C00100000", "bid": 53.3, "bid_size": 71.0, "ask": 56.75, "ask_size": 71.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0008, "vega": 0.0115, "theta": -0.0048, "rho": 0.0886, "theo": 54.9994, "change": 0.0, "open": 0.0, "high": 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": "XBI261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 824.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0115, "theta": -0.0116, "rho": -0.0013, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "XBI261211C00105000", "bid": 48.35, "bid_size": 71.0, "ask": 51.8, "ask_size": 71.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0011, "vega": 0.0144, "theta": -0.0072, "rho": 0.0927, "theo": 50.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "XBI261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 796.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0011, "vega": 0.0144, "theta": -0.0134, "rho": -0.0017, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XBI261211C00110000", "bid": 43.35, "bid_size": 71.0, "ask": 46.8, "ask_size": 71.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0015, "vega": 0.0182, "theta": -0.0101, "rho": 0.0967, "theo": 45.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "XBI261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1107.0, "iv": 0.6155, "open_interest": 4.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0015, "vega": 0.0182, "theta": -0.0157, "rho": -0.0022, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:13:39", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XBI261211C00115000", "bid": 38.4, "bid_size": 71.0, "ask": 41.85, "ask_size": 71.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0022, "vega": 0.0234, "theta": -0.0137, "rho": 0.1004, "theo": 40.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "XBI261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 465.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0022, "vega": 0.0234, "theta": -0.0187, "rho": -0.0029, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XBI261211C00120000", "bid": 33.45, "bid_size": 113.0, "ask": 35.95, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0031, "vega": 0.0307, "theta": -0.0183, "rho": 0.1037, "theo": 35.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "XBI261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 841.0, "iv": 0.4922, "open_interest": 9.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0031, "vega": 0.0308, "theta": -0.0227, "rho": -0.004, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T10:13:39", "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "XBI261211C00125000", "bid": 28.6, "bid_size": 112.0, "ask": 31.15, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0045, "vega": 0.0412, "theta": -0.0244, "rho": 0.1064, "theo": 30.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5749988555908}, {"option": "XBI261211P00125000", "bid": 0.08, "bid_size": 55.0, "ask": 0.64, "ask_size": 1057.0, "iv": 0.4454, "open_interest": 0.0, "volume": 4.0, "delta": -0.0423, "gamma": 0.0045, "vega": 0.0414, "theta": -0.0282, "rho": -0.0057, "theo": 0.3523, "change": 0.135, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:22:01", "percent_change": 50.9434, "prev_day_close": 0.264999995008111}, {"option": "XBI261211C00130000", "bid": 23.9, "bid_size": 202.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0067, "vega": 0.0568, "theta": -0.0331, "rho": 0.1078, "theo": 25.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7750005722046}, {"option": "XBI261211P00130000", "bid": 0.15, "bid_size": 324.0, "ask": 0.68, "ask_size": 94.0, "iv": 0.3897, "open_interest": 2.0, "volume": 1.0, "delta": -0.0635, "gamma": 0.0067, "vega": 0.057, "theta": -0.0364, "rho": -0.0085, "theo": 0.5245, "change": -0.04, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T10:05:00", "percent_change": -8.88889, "prev_day_close": 0.450000010430813}, {"option": "XBI261211C00135000", "bid": 19.7, "bid_size": 142.0, "ask": 21.5, "ask_size": 29.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.01, "vega": 0.0797, "theta": -0.0457, "rho": 0.107, "theo": 20.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0250005722046}, {"option": "XBI261211P00135000", "bid": 0.55, "bid_size": 271.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.386, "open_interest": 302.0, "volume": 18.0, "delta": -0.0996, "gamma": 0.01, "vega": 0.0798, "theta": -0.0483, "rho": -0.0133, "theo": 0.845, "change": 0.38, "open": 0.75, "high": 1.15, "low": 0.72, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T12:06:05", "percent_change": 49.3507, "prev_day_close": 0.769999980926514}, {"option": "XBI261211C00136000", "bid": 18.45, "bid_size": 200.0, "ask": 20.95, "ask_size": 107.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0108, "vega": 0.0852, "theta": -0.0487, "rho": 0.1064, "theo": 19.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "XBI261211P00136000", "bid": 0.5, "bid_size": 299.0, "ask": 1.53, "ask_size": 587.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0108, "vega": 0.0855, "theta": -0.0513, "rho": -0.0146, "theo": 0.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T10:23:17", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "XBI261211C00137000", "bid": 17.6, "bid_size": 237.0, "ask": 20.15, "ask_size": 235.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0116, "vega": 0.091, "theta": -0.0519, "rho": 0.1058, "theo": 19.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "XBI261211P00137000", "bid": 0.7, "bid_size": 290.0, "ask": 1.49, "ask_size": 323.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0117, "vega": 0.0912, "theta": -0.0544, "rho": -0.0159, "theo": 1.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "XBI261211C00138000", "bid": 16.85, "bid_size": 336.0, "ask": 19.25, "ask_size": 180.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0125, "vega": 0.0971, "theta": -0.0553, "rho": 0.1049, "theo": 18.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "XBI261211P00138000", "bid": 0.8, "bid_size": 253.0, "ask": 1.45, "ask_size": 71.0, "iv": 0.3707, "open_interest": 5.0, "volume": 5.0, "delta": -0.132, "gamma": 0.0126, "vega": 0.0973, "theta": -0.0577, "rho": -0.0174, "theo": 1.1615, "change": 0.155, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T14:09:45", "percent_change": 14.1552, "prev_day_close": 1.09500002861023}, {"option": "XBI261211C00139000", "bid": 16.1, "bid_size": 297.0, "ask": 18.05, "ask_size": 60.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0135, "vega": 0.1033, "theta": -0.0588, "rho": 0.1039, "theo": 17.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "XBI261211P00139000", "bid": 1.05, "bid_size": 152.0, "ask": 1.64, "ask_size": 84.0, "iv": 0.3766, "open_interest": 1.0, "volume": 15.0, "delta": -0.1447, "gamma": 0.0135, "vega": 0.1036, "theta": -0.061, "rho": -0.0192, "theo": 1.2929, "change": 0.285, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T11:45:12", "percent_change": 24.2553, "prev_day_close": 1.17500001192093}, {"option": "XBI261211C00140000", "bid": 15.15, "bid_size": 312.0, "ask": 17.15, "ask_size": 73.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0144, "vega": 0.1097, "theta": -0.0623, "rho": 0.1028, "theo": 16.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XBI261211P00140000", "bid": 1.05, "bid_size": 347.0, "ask": 1.93, "ask_size": 247.0, "iv": 0.3733, "open_interest": 8.0, "volume": 2.0, "delta": -0.1587, "gamma": 0.0145, "vega": 0.11, "theta": -0.0645, "rho": -0.0209, "theo": 1.4411, "change": 0.495, "open": 1.29, "high": 1.83, "low": 1.29, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T12:06:05", "percent_change": 37.0787, "prev_day_close": 1.33500000834465}, {"option": "XBI261211C00141000", "bid": 14.35, "bid_size": 372.0, "ask": 16.8, "ask_size": 245.0, "iv": 0.358, "open_interest": 0.0, "volume": 23.0, "delta": 0.8256, "gamma": 0.0154, "vega": 0.1163, "theta": -0.0659, "rho": 0.1014, "theo": 15.669, "change": -1.175, "open": 16.45, "high": 16.45, "low": 16.45, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-11-10T10:30:41", "percent_change": -6.66667, "prev_day_close": 17.625}, {"option": "XBI261211P00141000", "bid": 1.18, "bid_size": 314.0, "ask": 2.02, "ask_size": 94.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0155, "vega": 0.1165, "theta": -0.068, "rho": -0.0228, "theo": 1.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "XBI261211C00142000", "bid": 13.6, "bid_size": 310.0, "ask": 16.0, "ask_size": 200.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0164, "vega": 0.1228, "theta": -0.0695, "rho": 0.0999, "theo": 14.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "XBI261211P00142000", "bid": 1.1, "bid_size": 425.0, "ask": 2.16, "ask_size": 47.0, "iv": 0.3509, "open_interest": 12.0, "volume": 1.0, "delta": -0.1897, "gamma": 0.0165, "vega": 0.123, "theta": -0.0715, "rho": -0.025, "theo": 1.7867, "change": -0.105, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-10T12:09:33", "percent_change": -6.19469, "prev_day_close": 1.69500005245209}, {"option": "XBI261211C00143000", "bid": 12.7, "bid_size": 309.0, "ask": 15.25, "ask_size": 289.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0174, "vega": 0.1292, "theta": -0.073, "rho": 0.0983, "theo": 14.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "XBI261211P00143000", "bid": 1.72, "bid_size": 145.0, "ask": 2.62, "ask_size": 412.0, "iv": 0.3758, "open_interest": 302.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0174, "vega": 0.1296, "theta": -0.075, "rho": -0.0269, "theo": 1.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T13:26:44", "percent_change": 0.0, "prev_day_close": 1.6949999332428}, {"option": "XBI261211C00144000", "bid": 12.65, "bid_size": 51.0, "ask": 14.45, "ask_size": 277.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0183, "vega": 0.1356, "theta": -0.0765, "rho": 0.0964, "theo": 13.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "XBI261211P00144000", "bid": 1.96, "bid_size": 116.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.3578, "open_interest": 5.0, "volume": 1.0, "delta": -0.225, "gamma": 0.0184, "vega": 0.1359, "theta": -0.0783, "rho": -0.0293, "theo": 2.2047, "change": 0.665, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T12:11:46", "percent_change": 37.2549, "prev_day_close": 1.78500002622604}, {"option": "XBI261211C00145000", "bid": 11.2, "bid_size": 314.0, "ask": 13.75, "ask_size": 372.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0193, "vega": 0.1418, "theta": -0.0798, "rho": 0.0944, "theo": 12.5185, "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": 14.3500003814697}, {"option": "XBI261211P00145000", "bid": 0.75, "bid_size": 524.0, "ask": 3.1, "ask_size": 193.0, "iv": 0.32, "open_interest": 6.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0194, "vega": 0.1421, "theta": -0.0816, "rho": -0.0318, "theo": 2.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T13:11:44", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "XBI261211C00146000", "bid": 10.7, "bid_size": 164.0, "ask": 12.7, "ask_size": 203.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0202, "vega": 0.1477, "theta": -0.083, "rho": 0.0923, "theo": 11.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XBI261211P00146000", "bid": 2.37, "bid_size": 186.0, "ask": 3.15, "ask_size": 42.0, "iv": 0.3596, "open_interest": 4.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0204, "vega": 0.148, "theta": -0.0846, "rho": -0.034, "theo": 2.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T12:47:55", "percent_change": 0.0, "prev_day_close": 2.64000004529953}, {"option": "XBI261211C00146500", "bid": 10.4, "bid_size": 242.0, "ask": 11.95, "ask_size": 81.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0207, "vega": 0.1506, "theta": -0.0845, "rho": 0.0912, "theo": 11.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XBI261211P00146500", "bid": 1.97, "bid_size": 440.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0208, "vega": 0.1509, "theta": -0.0861, "rho": -0.0353, "theo": 2.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "XBI261211C00147000", "bid": 10.6, "bid_size": 57.0, "ask": 11.55, "ask_size": 30.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0211, "vega": 0.1533, "theta": -0.0859, "rho": 0.09, "theo": 11.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XBI261211P00147000", "bid": 2.61, "bid_size": 166.0, "ask": 3.65, "ask_size": 300.0, "iv": 0.3634, "open_interest": 0.0, "volume": 6.0, "delta": -0.2853, "gamma": 0.0213, "vega": 0.1536, "theta": -0.0875, "rho": -0.0368, "theo": 2.9806, "change": 0.435, "open": 3.42, "high": 3.42, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-10T12:11:46", "percent_change": 15.3982, "prev_day_close": 2.82500004768372}, {"option": "XBI261211C00147500", "bid": 10.25, "bid_size": 67.0, "ask": 11.4, "ask_size": 188.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0215, "vega": 0.156, "theta": -0.0873, "rho": 0.0888, "theo": 10.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "XBI261211P00147500", "bid": 2.78, "bid_size": 161.0, "ask": 3.95, "ask_size": 398.0, "iv": 0.3678, "open_interest": 1.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.0217, "vega": 0.1562, "theta": -0.0889, "rho": -0.0382, "theo": 3.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-05T09:48:40", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "XBI261211C00148000", "bid": 9.2, "bid_size": 252.0, "ask": 11.7, "ask_size": 265.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.022, "vega": 0.1585, "theta": -0.0886, "rho": 0.0876, "theo": 10.3739, "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": 12.25}, {"option": "XBI261211P00148000", "bid": 2.87, "bid_size": 143.0, "ask": 4.25, "ask_size": 501.0, "iv": 0.3692, "open_interest": 7.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0221, "vega": 0.1591, "theta": -0.0901, "rho": -0.0396, "theo": 3.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T13:26:44", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "XBI261211C00148500", "bid": 8.85, "bid_size": 184.0, "ask": 11.35, "ask_size": 285.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0223, "vega": 0.1609, "theta": -0.0898, "rho": 0.0864, "theo": 10.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "XBI261211P00148500", "bid": 2.88, "bid_size": 169.0, "ask": 4.3, "ask_size": 186.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0225, "vega": 0.1614, "theta": -0.0914, "rho": -0.0407, "theo": 3.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XBI261211C00149000", "bid": 8.55, "bid_size": 258.0, "ask": 10.5, "ask_size": 184.0, "iv": 0.3391, "open_interest": 2.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0227, "vega": 0.1633, "theta": -0.091, "rho": 0.0851, "theo": 9.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XBI261211P00149000", "bid": 2.54, "bid_size": 292.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0229, "vega": 0.1637, "theta": -0.0925, "rho": -0.0418, "theo": 3.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XBI261211C00149500", "bid": 8.35, "bid_size": 299.0, "ask": 9.95, "ask_size": 99.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0231, "vega": 0.1655, "theta": -0.0921, "rho": 0.0837, "theo": 9.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XBI261211P00149500", "bid": 2.75, "bid_size": 457.0, "ask": 4.3, "ask_size": 83.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0233, "vega": 0.1658, "theta": -0.0935, "rho": -0.0434, "theo": 3.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "XBI261211C00150000", "bid": 8.4, "bid_size": 185.0, "ask": 9.6, "ask_size": 115.0, "iv": 0.3451, "open_interest": 0.0, "volume": 24.0, "delta": 0.6473, "gamma": 0.0235, "vega": 0.1676, "theta": -0.0932, "rho": 0.0824, "theo": 9.0534, "change": -2.0, "open": 9.35, "high": 9.35, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-10T12:28:45", "percent_change": -17.8571, "prev_day_close": 11.1999998092651}, {"option": "XBI261211P00150000", "bid": 3.65, "bid_size": 95.0, "ask": 5.4, "ask_size": 568.0, "iv": 0.3819, "open_interest": 1.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0236, "vega": 0.1678, "theta": -0.0945, "rho": -0.045, "theo": 3.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T12:14:32", "percent_change": 0.0, "prev_day_close": 3.64000010490418}, {"option": "XBI261211C00151000", "bid": 7.95, "bid_size": 154.0, "ask": 8.95, "ask_size": 55.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0241, "vega": 0.1713, "theta": -0.0949, "rho": 0.0796, "theo": 8.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "XBI261211P00151000", "bid": 4.0, "bid_size": 87.0, "ask": 5.0, "ask_size": 252.0, "iv": 0.3563, "open_interest": 2.0, "volume": 3.0, "delta": -0.3776, "gamma": 0.0243, "vega": 0.1717, "theta": -0.0963, "rho": -0.0476, "theo": 4.3337, "change": 0.72, "open": 3.98, "high": 4.57, "low": 3.98, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-10T13:23:20", "percent_change": 18.9474, "prev_day_close": 3.79999995231628}, {"option": "XBI261211C00152000", "bid": 6.75, "bid_size": 379.0, "ask": 8.3, "ask_size": 76.0, "iv": 0.3274, "open_interest": 2.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0246, "vega": 0.1744, "theta": -0.0964, "rho": 0.0767, "theo": 7.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T14:00:21", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XBI261211P00152000", "bid": 4.35, "bid_size": 110.0, "ask": 5.35, "ask_size": 140.0, "iv": 0.3517, "open_interest": 2.0, "volume": 3.0, "delta": -0.4023, "gamma": 0.0249, "vega": 0.1746, "theta": -0.0976, "rho": -0.0501, "theo": 4.7358, "change": 0.95, "open": 4.33, "high": 4.9, "low": 4.33, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T13:23:20", "percent_change": 24.0506, "prev_day_close": 3.95000004768372}, {"option": "XBI261211C00152500", "bid": 6.65, "bid_size": 282.0, "ask": 8.0, "ask_size": 82.0, "iv": 0.3319, "open_interest": 0.0, "volume": 2.0, "delta": 0.5864, "gamma": 0.0249, "vega": 0.1757, "theta": -0.097, "rho": 0.0752, "theo": 7.5449, "change": -1.52, "open": 7.8, "high": 7.8, "low": 7.73, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-10T10:43:01", "percent_change": -16.4324, "prev_day_close": 9.25}, {"option": "XBI261211P00152500", "bid": 3.55, "bid_size": 495.0, "ask": 5.45, "ask_size": 44.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0251, "vega": 0.1759, "theta": -0.0982, "rho": -0.0518, "theo": 4.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XBI261211C00153000", "bid": 6.35, "bid_size": 299.0, "ask": 7.8, "ask_size": 124.0, "iv": 0.3331, "open_interest": 0.0, "volume": 2.0, "delta": 0.5738, "gamma": 0.0251, "vega": 0.1769, "theta": -0.0975, "rho": 0.0736, "theo": 7.2632, "change": -1.7, "open": 7.5, "high": 7.5, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T10:43:01", "percent_change": -18.8889, "prev_day_close": 9.0}, {"option": "XBI261211P00153000", "bid": 4.8, "bid_size": 98.0, "ask": 5.65, "ask_size": 81.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0253, "vega": 0.177, "theta": -0.0986, "rho": -0.0536, "theo": 5.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XBI261211C00154000", "bid": 6.3, "bid_size": 95.0, "ask": 7.1, "ask_size": 72.0, "iv": 0.3413, "open_interest": 60.0, "volume": 64.0, "delta": 0.5485, "gamma": 0.0254, "vega": 0.1786, "theta": -0.0982, "rho": 0.0706, "theo": 6.7201, "change": -2.525, "open": 6.95, "high": 7.0, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-10T11:37:54", "percent_change": -29.7935, "prev_day_close": 8.47499990463257}, {"option": "XBI261211P00154000", "bid": 5.25, "bid_size": 69.0, "ask": 6.45, "ask_size": 314.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0257, "vega": 0.1787, "theta": -0.0993, "rho": -0.056, "theo": 5.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XBI261211C00155000", "bid": 5.5, "bid_size": 208.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.3298, "open_interest": 60.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0257, "vega": 0.1797, "theta": -0.0985, "rho": 0.0675, "theo": 6.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:09:09", "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "XBI261211P00155000", "bid": 5.6, "bid_size": 213.0, "ask": 6.55, "ask_size": 69.0, "iv": 0.3396, "open_interest": 5.0, "volume": 1.0, "delta": -0.479, "gamma": 0.026, "vega": 0.1796, "theta": -0.0995, "rho": -0.0585, "theo": 6.104, "change": 1.05, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-10T09:33:39", "percent_change": 21.0, "prev_day_close": 5.0}, {"option": "XBI261211C00156000", "bid": 4.95, "bid_size": 249.0, "ask": 6.25, "ask_size": 161.0, "iv": 0.3337, "open_interest": 10.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0258, "vega": 0.18, "theta": -0.0984, "rho": 0.0643, "theo": 5.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-11-05T13:34:09", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "XBI261211P00156000", "bid": 6.2, "bid_size": 108.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0261, "vega": 0.1798, "theta": -0.0994, "rho": -0.0613, "theo": 6.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "XBI261211C00157000", "bid": 4.85, "bid_size": 103.0, "ask": 5.35, "ask_size": 24.0, "iv": 0.3305, "open_interest": 11.0, "volume": 25.0, "delta": 0.4716, "gamma": 0.0258, "vega": 0.1796, "theta": -0.0979, "rho": 0.0612, "theo": 5.2565, "change": -1.965, "open": 5.45, "high": 5.45, "low": 4.76, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-11-10T11:19:34", "percent_change": -29.2193, "prev_day_close": 6.72500014305115}, {"option": "XBI261211P00157000", "bid": 6.65, "bid_size": 144.0, "ask": 8.15, "ask_size": 326.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0261, "vega": 0.1792, "theta": -0.0988, "rho": -0.0635, "theo": 7.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "XBI261211C00157500", "bid": 4.6, "bid_size": 54.0, "ask": 6.65, "ask_size": 558.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0258, "vega": 0.1791, "theta": -0.0976, "rho": 0.0596, "theo": 5.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XBI261211P00157500", "bid": 6.95, "bid_size": 79.0, "ask": 8.5, "ask_size": 357.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0261, "vega": 0.1787, "theta": -0.0984, "rho": -0.0647, "theo": 7.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XBI261211C00158000", "bid": 4.05, "bid_size": 131.0, "ask": 5.4, "ask_size": 95.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0257, "vega": 0.1784, "theta": -0.0971, "rho": 0.0579, "theo": 4.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XBI261211P00158000", "bid": 7.05, "bid_size": 245.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.3329, "open_interest": 10.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.026, "vega": 0.178, "theta": -0.0979, "rho": -0.0663, "theo": 7.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T15:09:47", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XBI261211C00159000", "bid": 3.65, "bid_size": 198.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0255, "vega": 0.1766, "theta": -0.0959, "rho": 0.0548, "theo": 4.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XBI261211P00159000", "bid": 7.8, "bid_size": 56.0, "ask": 9.65, "ask_size": 204.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0258, "vega": 0.176, "theta": -0.0967, "rho": -0.0687, "theo": 8.3178, "change": 0.0, "open": 0.0, "high": 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": "XBI261211C00160000", "bid": 3.6, "bid_size": 42.0, "ask": 5.75, "ask_size": 358.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0252, "vega": 0.1741, "theta": -0.0943, "rho": 0.0517, "theo": 4.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-30T12:07:15", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XBI261211P00160000", "bid": 8.4, "bid_size": 73.0, "ask": 10.05, "ask_size": 363.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0255, "vega": 0.1732, "theta": -0.095, "rho": -0.0704, "theo": 8.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:09:47", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "XBI261211C00161000", "bid": 3.0, "bid_size": 141.0, "ask": 4.25, "ask_size": 136.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0247, "vega": 0.1709, "theta": -0.0924, "rho": 0.0486, "theo": 3.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "XBI261211P00161000", "bid": 9.15, "bid_size": 30.0, "ask": 10.2, "ask_size": 125.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0251, "vega": 0.1701, "theta": -0.0931, "rho": -0.073, "theo": 9.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XBI261211C00162000", "bid": 2.6, "bid_size": 201.0, "ask": 3.9, "ask_size": 149.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0242, "vega": 0.1672, "theta": -0.0903, "rho": 0.0455, "theo": 3.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "XBI261211P00162000", "bid": 9.6, "bid_size": 66.0, "ask": 11.75, "ask_size": 209.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0246, "vega": 0.1658, "theta": -0.0909, "rho": -0.0742, "theo": 10.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "XBI261211C00162500", "bid": 2.56, "bid_size": 115.0, "ask": 3.85, "ask_size": 266.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0239, "vega": 0.1651, "theta": -0.0891, "rho": 0.0441, "theo": 3.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "XBI261211P00162500", "bid": 9.9, "bid_size": 82.0, "ask": 12.05, "ask_size": 176.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0243, "vega": 0.1636, "theta": -0.0897, "rho": -0.0744, "theo": 10.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "XBI261211C00163000", "bid": 2.57, "bid_size": 60.0, "ask": 4.55, "ask_size": 401.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0236, "vega": 0.163, "theta": -0.0878, "rho": 0.0426, "theo": 3.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XBI261211P00163000", "bid": 10.2, "bid_size": 125.0, "ask": 12.1, "ask_size": 191.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.024, "vega": 0.1613, "theta": -0.0884, "rho": -0.075, "theo": 10.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "XBI261211C00164000", "bid": 2.37, "bid_size": 34.0, "ask": 3.3, "ask_size": 218.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0229, "vega": 0.1582, "theta": -0.0851, "rho": 0.0398, "theo": 2.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "XBI261211P00164000", "bid": 11.25, "bid_size": 3.0, "ask": 12.25, "ask_size": 67.0, "iv": 0.34, "open_interest": 4.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0233, "vega": 0.1567, "theta": -0.0856, "rho": -0.0775, "theo": 11.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-11-05T10:22:01", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XBI261211C00165000", "bid": 1.93, "bid_size": 186.0, "ask": 2.85, "ask_size": 150.0, "iv": 0.3278, "open_interest": 5.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0222, "vega": 0.1531, "theta": -0.0822, "rho": 0.037, "theo": 2.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T13:26:44", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "XBI261211P00165000", "bid": 11.45, "bid_size": 133.0, "ask": 12.95, "ask_size": 55.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0226, "vega": 0.1506, "theta": -0.0827, "rho": -0.0781, "theo": 12.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "XBI261211C00166000", "bid": 1.7, "bid_size": 89.0, "ask": 2.78, "ask_size": 234.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0213, "vega": 0.1476, "theta": -0.0792, "rho": 0.0344, "theo": 2.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XBI261211P00166000", "bid": 12.1, "bid_size": 294.0, "ask": 14.6, "ask_size": 343.0, "iv": 0.3465, "open_interest": 10.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0218, "vega": 0.1449, "theta": -0.0796, "rho": -0.0781, "theo": 13.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-11-09T15:09:47", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XBI261211C00167000", "bid": 1.63, "bid_size": 43.0, "ask": 2.61, "ask_size": 201.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0205, "vega": 0.1418, "theta": -0.076, "rho": 0.0319, "theo": 2.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XBI261211P00167000", "bid": 13.0, "bid_size": 163.0, "ask": 15.6, "ask_size": 171.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.021, "vega": 0.1394, "theta": -0.0764, "rho": -0.0797, "theo": 13.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "XBI261211C00167500", "bid": 1.59, "bid_size": 51.0, "ask": 3.8, "ask_size": 576.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.02, "vega": 0.1388, "theta": -0.0744, "rho": 0.0306, "theo": 1.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5799999833107}, {"option": "XBI261211P00167500", "bid": 13.3, "bid_size": 248.0, "ask": 15.75, "ask_size": 322.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0206, "vega": 0.1359, "theta": -0.0747, "rho": -0.0789, "theo": 14.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "XBI261211C00168000", "bid": 1.27, "bid_size": 235.0, "ask": 2.08, "ask_size": 110.0, "iv": 0.3227, "open_interest": 3.0, "volume": 6.0, "delta": 0.2242, "gamma": 0.0196, "vega": 0.1358, "theta": -0.0727, "rho": 0.0295, "theo": 1.8556, "change": -0.435, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T11:00:30", "percent_change": -19.5506, "prev_day_close": 2.22499996423721}, {"option": "XBI261211P00168000", "bid": 13.7, "bid_size": 224.0, "ask": 16.1, "ask_size": 320.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0201, "vega": 0.1323, "theta": -0.0731, "rho": -0.0795, "theo": 14.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "XBI261211C00169000", "bid": 1.1, "bid_size": 213.0, "ask": 1.98, "ask_size": 203.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0187, "vega": 0.1298, "theta": -0.0694, "rho": 0.0272, "theo": 1.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "XBI261211P00169000", "bid": 14.5, "bid_size": 218.0, "ask": 16.95, "ask_size": 324.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0192, "vega": 0.1259, "theta": -0.0697, "rho": -0.0786, "theo": 15.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XBI261211C00170000", "bid": 1.11, "bid_size": 109.0, "ask": 1.92, "ask_size": 339.0, "iv": 0.3376, "open_interest": 2.0, "volume": 1.0, "delta": 0.1905, "gamma": 0.0178, "vega": 0.1236, "theta": -0.066, "rho": 0.0251, "theo": 1.5072, "change": 0.025, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T12:42:04", "percent_change": 1.25313, "prev_day_close": 1.99500000476837}, {"option": "XBI261211P00170000", "bid": 15.85, "bid_size": 78.0, "ask": 17.85, "ask_size": 298.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0183, "vega": 0.12, "theta": -0.0663, "rho": -0.0794, "theo": 16.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "XBI261211C00171000", "bid": 0.98, "bid_size": 97.0, "ask": 1.89, "ask_size": 460.0, "iv": 0.344, "open_interest": 0.0, "volume": 3.0, "delta": 0.1756, "gamma": 0.0168, "vega": 0.1176, "theta": -0.0628, "rho": 0.0231, "theo": 1.3624, "change": 0.085, "open": 1.83, "high": 1.89, "low": 1.83, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T12:42:04", "percent_change": 4.70914, "prev_day_close": 1.80500000715256}, {"option": "XBI261211P00171000", "bid": 16.65, "bid_size": 103.0, "ask": 18.75, "ask_size": 320.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0174, "vega": 0.1126, "theta": -0.0628, "rho": -0.078, "theo": 17.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "XBI261211C00172500", "bid": 0.84, "bid_size": 13.0, "ask": 1.49, "ask_size": 322.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0154, "vega": 0.1083, "theta": -0.0577, "rho": 0.0203, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "XBI261211P00172500", "bid": 17.65, "bid_size": 232.0, "ask": 20.05, "ask_size": 319.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.016, "vega": 0.1028, "theta": -0.0578, "rho": -0.0767, "theo": 18.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "XBI261211C00175000", "bid": 0.46, "bid_size": 176.0, "ask": 1.41, "ask_size": 512.0, "iv": 0.3454, "open_interest": 3.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0132, "vega": 0.0935, "theta": -0.0498, "rho": 0.0163, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:11:44", "percent_change": 0.0, "prev_day_close": 1.11999997496605}, {"option": "XBI261211P00175000", "bid": 19.95, "bid_size": 168.0, "ask": 22.45, "ask_size": 170.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0138, "vega": 0.0864, "theta": -0.0495, "rho": -0.0711, "theo": 20.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XBI261211C00180000", "bid": 0.18, "bid_size": 80.0, "ask": 0.83, "ask_size": 286.0, "iv": 0.3435, "open_interest": 5.0, "volume": 5.0, "delta": 0.079, "gamma": 0.0094, "vega": 0.0676, "theta": -0.0362, "rho": 0.0104, "theo": 0.5246, "change": -0.095, "open": 0.53, "high": 0.57, "low": 0.53, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T14:09:45", "percent_change": -14.2857, "prev_day_close": 0.66499999165535}, {"option": "XBI261211P00180000", "bid": 24.7, "bid_size": 167.0, "ask": 27.15, "ask_size": 134.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0101, "vega": 0.0581, "theta": -0.0361, "rho": -0.061, "theo": 25.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XBI261211C00185000", "bid": 0.03, "bid_size": 47.0, "ask": 0.52, "ask_size": 485.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0065, "vega": 0.049, "theta": -0.0267, "rho": 0.0068, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999985992908}, {"option": "XBI261211P00185000", "bid": 29.45, "bid_size": 108.0, "ask": 32.05, "ask_size": 113.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0073, "vega": 0.0361, "theta": -0.027, "rho": -0.0439, "theo": 30.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "XBI261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1190.0, "iv": 0.4296, "open_interest": 8.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0047, "vega": 0.037, "theta": -0.0209, "rho": 0.0048, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:13:39", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "XBI261211P00190000", "bid": 34.0, "bid_size": 71.0, "ask": 37.2, "ask_size": 71.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0058, "vega": 0.0215, "theta": -0.0206, "rho": -0.0298, "theo": 35.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9250011444092}, {"option": "XBI261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 185.0, "iv": 0.3754, "open_interest": 2.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0035, "vega": 0.0296, "theta": -0.0175, "rho": 0.0036, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:25:56", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XBI261211P00195000", "bid": 38.85, "bid_size": 71.0, "ask": 42.35, "ask_size": 71.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0039, "vega": 0.0101, "theta": -0.0171, "rho": -0.0142, "theo": 40.2869, "change": 0.0, "open": 0.0, "high": 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": "XBI261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1022.0, "iv": 0.4898, "open_interest": 5.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0028, "vega": 0.0248, "theta": -0.0155, "rho": 0.0029, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:13:39", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "XBI261211P00200000", "bid": 43.85, "bid_size": 71.0, "ask": 47.2, "ask_size": 71.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0026, "vega": 0.0069, "theta": -0.0149, "rho": -0.0112, "theo": 45.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "XBI261218C00035000", "bid": 118.1, "bid_size": 71.0, "ask": 121.55, "ask_size": 71.0, "iv": 1.9315, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.9, "last_trade_time": "2026-06-22T11:19:57", "percent_change": 0.0, "prev_day_close": 122.174999237061}, {"option": "XBI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 71.0, "iv": 1.984, "open_interest": 35536.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2025-12-09T11:53:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XBI261218C00040000", "bid": 113.1, "bid_size": 71.0, "ask": 116.55, "ask_size": 71.0, "iv": 1.7442, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 114.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.35, "last_trade_time": "2025-12-18T15:43:05", "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "XBI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 223.0, "iv": 2.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00045000", "bid": 108.15, "bid_size": 71.0, "ask": 111.6, "ask_size": 71.0, "iv": 1.659, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0115, "theo": 109.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-08-19T14:58:30", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "XBI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 63.0, "iv": 1.5962, "open_interest": 158.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:28:58", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XBI261218C00050000", "bid": 103.15, "bid_size": 71.0, "ask": 106.6, "ask_size": 71.0, "iv": 1.5071, "open_interest": 53.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0264, "theo": 104.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-07-29T14:15:12", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "XBI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 223.0, "iv": 2.0815, "open_interest": 59.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2025-10-27T10:19:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00055000", "bid": 98.2, "bid_size": 71.0, "ask": 101.65, "ask_size": 71.0, "iv": 1.4284, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0388, "theo": 99.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2024-08-28T10:05:36", "percent_change": 0.0, "prev_day_close": 102.225002288818}, {"option": "XBI261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 239.0, "iv": 1.9189, "open_interest": 213.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-03-27T15:50:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00060000", "bid": 93.2, "bid_size": 71.0, "ask": 96.65, "ask_size": 71.0, "iv": 1.2992, "open_interest": 5.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0517, "theo": 94.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-10-16T12:58:33", "percent_change": 0.0, "prev_day_close": 97.2250022888184}, {"option": "XBI261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 1.1866, "open_interest": 1243.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XBI261218C00065000", "bid": 88.25, "bid_size": 71.0, "ask": 91.7, "ask_size": 71.0, "iv": 1.2267, "open_interest": 32.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0622, "theo": 89.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.19, "last_trade_time": "2026-10-07T12:17:56", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "XBI261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 239.0, "iv": 1.6365, "open_interest": 970.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-07-09T11:30:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00070000", "bid": 83.25, "bid_size": 129.0, "ask": 86.7, "ask_size": 71.0, "iv": 1.113, "open_interest": 196.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.071, "theo": 84.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.84, "last_trade_time": "2026-10-26T12:00:58", "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "XBI261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 258.0, "iv": 1.5117, "open_interest": 3839.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0011, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-02-23T09:30:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00075000", "bid": 78.3, "bid_size": 71.0, "ask": 81.7, "ask_size": 71.0, "iv": 1.0269, "open_interest": 120.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0788, "theo": 79.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.31, "last_trade_time": "2026-08-20T09:53:22", "percent_change": 0.0, "prev_day_close": 82.2749977111816}, {"option": "XBI261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7137, "open_interest": 520.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0014, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-19T10:43:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XBI261218C00080000", "bid": 73.3, "bid_size": 71.0, "ask": 76.75, "ask_size": 71.0, "iv": 0.945, "open_interest": 201.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0857, "theo": 74.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.32, "last_trade_time": "2026-09-17T12:36:17", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "XBI261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 256.0, "iv": 1.2872, "open_interest": 1426.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0017, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:06:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00081000", "bid": 72.3, "bid_size": 71.0, "ask": 75.75, "ask_size": 71.0, "iv": 0.9254, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.087, "theo": 73.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-02-05T15:27:07", "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "XBI261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 249.0, "iv": 1.2663, "open_interest": 114.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0018, "rho": -0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-04-08T15:58:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00082000", "bid": 71.3, "bid_size": 71.0, "ask": 74.75, "ask_size": 71.0, "iv": 0.906, "open_interest": 9.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0882, "theo": 72.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-06-17T11:54:07", "percent_change": 0.0, "prev_day_close": 75.375}, {"option": "XBI261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 239.0, "iv": 1.2457, "open_interest": 118.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0019, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-03-31T15:04:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00083000", "bid": 70.3, "bid_size": 71.0, "ask": 73.8, "ask_size": 71.0, "iv": 0.9049, "open_interest": 3.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0895, "theo": 71.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.06, "last_trade_time": "2026-01-14T15:47:48", "percent_change": 0.0, "prev_day_close": 74.375}, {"option": "XBI261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 223.0, "iv": 1.2253, "open_interest": 8.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0025, "theta": -0.002, "rho": -0.0003, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-02T09:30:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00084000", "bid": 69.3, "bid_size": 71.0, "ask": 72.8, "ask_size": 71.0, "iv": 0.886, "open_interest": 26.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0906, "theo": 70.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.55, "last_trade_time": "2026-06-25T10:11:23", "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "XBI261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 222.0, "iv": 1.2051, "open_interest": 46.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0021, "rho": -0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00085000", "bid": 68.3, "bid_size": 128.0, "ask": 71.8, "ask_size": 71.0, "iv": 0.8672, "open_interest": 151.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0918, "theo": 69.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.53, "last_trade_time": "2026-08-27T14:43:01", "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "XBI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 267.0, "iv": 1.1852, "open_interest": 1622.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0022, "rho": -0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-06-09T13:38:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00086000", "bid": 67.35, "bid_size": 95.0, "ask": 70.8, "ask_size": 71.0, "iv": 0.8653, "open_interest": 25.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.093, "theo": 68.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-04-07T15:13:02", "percent_change": 0.0, "prev_day_close": 71.3500022888184}, {"option": "XBI261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 239.0, "iv": 1.1654, "open_interest": 614.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.003, "theta": -0.0023, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-01-21T12:07:06", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "XBI261218C00087000", "bid": 66.35, "bid_size": 98.0, "ask": 69.8, "ask_size": 71.0, "iv": 0.847, "open_interest": 28.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0941, "theo": 67.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-03-25T15:00:42", "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "XBI261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 223.0, "iv": 1.1459, "open_interest": 31.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0025, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2025-08-12T11:14:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218C00088000", "bid": 65.35, "bid_size": 71.0, "ask": 68.8, "ask_size": 71.0, "iv": 0.8288, "open_interest": 3.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0953, "theo": 66.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-10-30T10:06:17", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "XBI261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 218.0, "iv": 1.1266, "open_interest": 27.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0026, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-07-17T09:30:06", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "XBI261218C00089000", "bid": 64.35, "bid_size": 109.0, "ask": 67.8, "ask_size": 71.0, "iv": 0.8109, "open_interest": 39.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0964, "theo": 65.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-09-17T09:40:19", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "XBI261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 258.0, "iv": 1.1087, "open_interest": 1336.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0027, "rho": -0.0004, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-02-04T12:42:47", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "XBI261218C00090000", "bid": 63.35, "bid_size": 120.0, "ask": 66.8, "ask_size": 71.0, "iv": 0.7932, "open_interest": 50.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.0975, "theo": 64.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-05T12:52:14", "percent_change": 0.0, "prev_day_close": 67.7749977111816}, {"option": "XBI261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 311.0, "iv": 0.8271, "open_interest": 4739.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0029, "rho": -0.0004, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T09:30:00", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XBI261218C00091000", "bid": 62.35, "bid_size": 135.0, "ask": 65.8, "ask_size": 77.0, "iv": 0.7756, "open_interest": 168.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0986, "theo": 63.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-06-29T14:55:33", "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "XBI261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 239.0, "iv": 1.071, "open_interest": 868.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0042, "theta": -0.003, "rho": -0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-05T11:10:44", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "XBI261218C00092000", "bid": 61.35, "bid_size": 116.0, "ask": 64.85, "ask_size": 71.0, "iv": 0.7736, "open_interest": 46.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0044, "theta": 0.0, "rho": 0.0997, "theo": 62.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-10-07T09:30:08", "percent_change": 0.0, "prev_day_close": 65.4249992370606}, {"option": "XBI261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 267.0, "iv": 1.0525, "open_interest": 2002.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0032, "rho": -0.0005, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T11:10:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XBI261218C00093000", "bid": 60.35, "bid_size": 71.0, "ask": 63.85, "ask_size": 71.0, "iv": 0.7564, "open_interest": 17.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.1007, "theo": 61.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.52, "last_trade_time": "2026-09-22T09:52:02", "percent_change": 0.0, "prev_day_close": 64.4249992370606}, {"option": "XBI261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1061.0, "iv": 1.0342, "open_interest": 4.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0034, "rho": -0.0005, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T11:08:51", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "XBI261218C00094000", "bid": 59.35, "bid_size": 139.0, "ask": 62.85, "ask_size": 175.0, "iv": 0.7394, "open_interest": 391.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0051, "theta": 0.0, "rho": 0.1018, "theo": 60.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.39, "last_trade_time": "2026-06-29T14:51:00", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "XBI261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1120.0, "iv": 1.016, "open_interest": 145.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0036, "rho": -0.0006, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-05T11:08:12", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "XBI261218C00095000", "bid": 58.4, "bid_size": 111.0, "ask": 61.85, "ask_size": 71.0, "iv": 0.7368, "open_interest": 41.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0054, "theta": 0.0, "rho": 0.1029, "theo": 59.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-02T10:16:40", "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "XBI261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1036.0, "iv": 0.7461, "open_interest": 540.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0038, "rho": -0.0006, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-19T15:45:53", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XBI261218C00096000", "bid": 57.4, "bid_size": 71.0, "ask": 60.8, "ask_size": 71.0, "iv": 0.7059, "open_interest": 7.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0058, "theta": 0.0, "rho": 0.1039, "theo": 58.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.34, "last_trade_time": "2026-07-22T15:49:41", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "XBI261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 833.0, "iv": 0.7792, "open_interest": 15.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0058, "theta": -0.004, "rho": -0.0006, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-13T13:26:28", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "XBI261218C00097000", "bid": 56.4, "bid_size": 121.0, "ask": 59.85, "ask_size": 71.0, "iv": 0.7037, "open_interest": 51.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0062, "theta": 0.0, "rho": 0.105, "theo": 57.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.03, "last_trade_time": "2026-09-16T09:47:31", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "XBI261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 578.0, "iv": 0.6337, "open_interest": 16.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0042, "rho": -0.0007, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-05T11:04:19", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "XBI261218C00098000", "bid": 55.4, "bid_size": 129.0, "ask": 58.85, "ask_size": 71.0, "iv": 0.6874, "open_interest": 235.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0066, "theta": 0.0, "rho": 0.106, "theo": 56.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 59.4750003814697}, {"option": "XBI261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 705.0, "iv": 0.6298, "open_interest": 33.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0044, "rho": -0.0007, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-07T10:41:17", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "XBI261218C00099000", "bid": 54.4, "bid_size": 71.0, "ask": 57.85, "ask_size": 71.0, "iv": 0.6712, "open_interest": 1090.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0071, "theta": 0.0, "rho": 0.107, "theo": 55.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-08-24T15:47:44", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "XBI261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 928.0, "iv": 0.7392, "open_interest": 29.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0047, "rho": -0.0008, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-29T11:45:09", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "XBI261218C00100000", "bid": 53.4, "bid_size": 143.0, "ask": 56.9, "ask_size": 77.0, "iv": 0.6684, "open_interest": 123.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0076, "theta": 0.0, "rho": 0.1081, "theo": 54.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.86, "last_trade_time": "2026-10-08T11:17:04", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "XBI261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 849.0, "iv": 0.6088, "open_interest": 234.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0049, "rho": -0.0008, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T09:41:37", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XBI261218C00101000", "bid": 52.4, "bid_size": 71.0, "ask": 55.9, "ask_size": 71.0, "iv": 0.6525, "open_interest": 14.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0081, "theta": 0.0, "rho": 0.1091, "theo": 54.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.29, "last_trade_time": "2026-06-30T09:46:40", "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "XBI261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 916.0, "iv": 0.7123, "open_interest": 16.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0081, "theta": -0.0052, "rho": -0.0009, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T12:57:57", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XBI261218C00102000", "bid": 51.45, "bid_size": 82.0, "ask": 54.9, "ask_size": 71.0, "iv": 0.649, "open_interest": 27.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0086, "theta": -0.0002, "rho": 0.1101, "theo": 53.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.85, "last_trade_time": "2026-02-19T10:41:37", "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "XBI261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4929, "open_interest": 236.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0056, "rho": -0.001, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T12:30:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XBI261218C00103000", "bid": 50.45, "bid_size": 77.0, "ask": 53.9, "ask_size": 71.0, "iv": 0.6334, "open_interest": 40.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0006, "rho": 0.1111, "theo": 52.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-06-23T13:47:17", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "XBI261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.4918, "open_interest": 87.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0059, "rho": -0.0011, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T12:31:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XBI261218C00104000", "bid": 49.45, "bid_size": 71.0, "ask": 52.95, "ask_size": 71.0, "iv": 0.6292, "open_interest": 11.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0007, "vega": 0.0099, "theta": -0.0011, "rho": 0.1121, "theo": 51.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-07-10T15:30:00", "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "XBI261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.4812, "open_interest": 903.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.01, "theta": -0.0062, "rho": -0.0012, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-06T14:05:14", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XBI261218C00105000", "bid": 48.45, "bid_size": 507.0, "ask": 51.1, "ask_size": 399.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0008, "vega": 0.0107, "theta": -0.0016, "rho": 0.1131, "theo": 50.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-10-14T13:06:30", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "XBI261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.4706, "open_interest": 637.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0107, "theta": -0.0066, "rho": -0.0013, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T10:44:38", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XBI261218C00106000", "bid": 47.45, "bid_size": 119.0, "ask": 50.1, "ask_size": 107.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.0115, "theta": -0.0021, "rho": 0.1141, "theo": 49.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-10-12T10:17:14", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "XBI261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.4681, "open_interest": 81.0, "volume": 20.0, "delta": -0.0082, "gamma": 0.0009, "vega": 0.0115, "theta": -0.007, "rho": -0.0014, "theo": 0.0697, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:04:11", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "XBI261218C00107000", "bid": 46.5, "bid_size": 146.0, "ask": 49.15, "ask_size": 133.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.001, "vega": 0.0123, "theta": -0.0026, "rho": 0.115, "theo": 48.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.02, "last_trade_time": "2026-10-12T10:18:14", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "XBI261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3.0, "iv": 0.4576, "open_interest": 159.0, "volume": 17.0, "delta": -0.0089, "gamma": 0.001, "vega": 0.0123, "theta": -0.0075, "rho": -0.0015, "theo": 0.0753, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:08:54", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "XBI261218C00108000", "bid": 45.5, "bid_size": 421.0, "ask": 48.1, "ask_size": 447.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.001, "vega": 0.0132, "theta": -0.0032, "rho": 0.116, "theo": 47.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.95, "last_trade_time": "2026-07-01T12:09:56", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "XBI261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.454, "open_interest": 245.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.001, "vega": 0.0132, "theta": -0.008, "rho": -0.0016, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:33:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XBI261218C00109000", "bid": 44.5, "bid_size": 71.0, "ask": 48.0, "ask_size": 71.0, "iv": 0.5741, "open_interest": 15.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0011, "vega": 0.0142, "theta": -0.0038, "rho": 0.117, "theo": 46.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-07-01T12:09:56", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "XBI261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.4496, "open_interest": 185.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0011, "vega": 0.0143, "theta": -0.0084, "rho": -0.0018, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-19T12:29:50", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XBI261218C00110000", "bid": 43.5, "bid_size": 540.0, "ask": 46.15, "ask_size": 476.0, "iv": 0.0, "open_interest": 337.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0012, "vega": 0.0152, "theta": -0.0044, "rho": 0.1179, "theo": 45.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-09T12:51:20", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "XBI261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2.0, "iv": 0.4498, "open_interest": 1132.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0012, "vega": 0.0153, "theta": -0.009, "rho": -0.0019, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:07:13", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "XBI261218C00111000", "bid": 42.5, "bid_size": 71.0, "ask": 46.0, "ask_size": 71.0, "iv": 0.545, "open_interest": 5.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0013, "vega": 0.0164, "theta": -0.0051, "rho": 0.1188, "theo": 44.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-03-27T10:29:15", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "XBI261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.4442, "open_interest": 128.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0013, "vega": 0.0164, "theta": -0.0095, "rho": -0.002, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T12:06:00", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XBI261218C00112000", "bid": 41.55, "bid_size": 77.0, "ask": 45.0, "ask_size": 71.0, "iv": 0.5394, "open_interest": 30.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0015, "vega": 0.0177, "theta": -0.0058, "rho": 0.1197, "theo": 43.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-07-09T10:11:54", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "XBI261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.4335, "open_interest": 140.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0015, "vega": 0.0177, "theta": -0.0101, "rho": -0.0022, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T10:37:05", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XBI261218C00113000", "bid": 40.55, "bid_size": 71.0, "ask": 44.05, "ask_size": 71.0, "iv": 0.5334, "open_interest": 2.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0016, "vega": 0.019, "theta": -0.0066, "rho": 0.1206, "theo": 42.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.58, "last_trade_time": "2026-10-19T09:44:21", "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "XBI261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 670.0, "iv": 0.4798, "open_interest": 72.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0016, "vega": 0.019, "theta": -0.0108, "rho": -0.0024, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T12:25:06", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "XBI261218C00114000", "bid": 39.55, "bid_size": 71.0, "ask": 43.05, "ask_size": 71.0, "iv": 0.5192, "open_interest": 6.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0017, "vega": 0.0205, "theta": -0.0074, "rho": 0.1214, "theo": 41.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.76, "last_trade_time": "2026-04-30T14:28:27", "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "XBI261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4.0, "iv": 0.4206, "open_interest": 160.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0017, "vega": 0.0205, "theta": -0.0115, "rho": -0.0026, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:27:51", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "XBI261218C00115000", "bid": 38.6, "bid_size": 139.0, "ask": 42.05, "ask_size": 71.0, "iv": 0.5128, "open_interest": 3094.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0019, "vega": 0.022, "theta": -0.0082, "rho": 0.1223, "theo": 40.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-23T11:03:14", "percent_change": 0.0, "prev_day_close": 42.5749988555908}, {"option": "XBI261218P00115000", "bid": 0.02, "bid_size": 57.0, "ask": 0.17, "ask_size": 15.0, "iv": 0.4272, "open_interest": 535.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0019, "vega": 0.0221, "theta": -0.0123, "rho": -0.0029, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:27:35", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "XBI261218C00116000", "bid": 37.6, "bid_size": 71.0, "ask": 41.1, "ask_size": 71.0, "iv": 0.5061, "open_interest": 2.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0021, "vega": 0.0238, "theta": -0.0092, "rho": 0.1231, "theo": 39.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-06-02T09:49:37", "percent_change": 0.0, "prev_day_close": 41.5999984741211}, {"option": "XBI261218P00116000", "bid": 0.01, "bid_size": 118.0, "ask": 0.37, "ask_size": 742.0, "iv": 0.462, "open_interest": 230.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0021, "vega": 0.0238, "theta": -0.0131, "rho": -0.0032, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:26:03", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "XBI261218C00117000", "bid": 36.6, "bid_size": 82.0, "ask": 40.1, "ask_size": 83.0, "iv": 0.492, "open_interest": 11.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0022, "vega": 0.0256, "theta": -0.0102, "rho": 0.1238, "theo": 38.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.29, "last_trade_time": "2026-09-25T14:32:11", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "XBI261218P00117000", "bid": 0.02, "bid_size": 382.0, "ask": 0.22, "ask_size": 2.0, "iv": 0.4194, "open_interest": 355.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0022, "vega": 0.0256, "theta": -0.014, "rho": -0.0034, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T11:40:22", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XBI261218C00118000", "bid": 35.65, "bid_size": 334.0, "ask": 38.05, "ask_size": 219.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0024, "vega": 0.0276, "theta": -0.0112, "rho": 0.1246, "theo": 37.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.13, "last_trade_time": "2026-06-17T10:13:30", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "XBI261218P00118000", "bid": 0.04, "bid_size": 136.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.4179, "open_interest": 248.0, "volume": 1.0, "delta": -0.0228, "gamma": 0.0025, "vega": 0.0276, "theta": -0.015, "rho": -0.0038, "theo": 0.1894, "change": 0.0, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T12:33:34", "percent_change": -1.75621e-06, "prev_day_close": 0.140000002458692}, {"option": "XBI261218C00119000", "bid": 34.8, "bid_size": 332.0, "ask": 37.05, "ask_size": 276.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0027, "vega": 0.0298, "theta": -0.0123, "rho": 0.1253, "theo": 36.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-07-14T13:09:32", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "XBI261218P00119000", "bid": 0.07, "bid_size": 105.0, "ask": 0.4, "ask_size": 892.0, "iv": 0.4424, "open_interest": 107.0, "volume": 6.0, "delta": -0.025, "gamma": 0.0027, "vega": 0.0298, "theta": -0.016, "rho": -0.0041, "theo": 0.2075, "change": -0.06, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:14:49", "percent_change": -24.0, "prev_day_close": 0.250000004656613}, {"option": "XBI261218C00120000", "bid": 33.9, "bid_size": 584.0, "ask": 36.15, "ask_size": 492.0, "iv": 0.0, "open_interest": 17843.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0029, "vega": 0.0321, "theta": -0.0135, "rho": 0.126, "theo": 35.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-11-04T14:43:05", "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "XBI261218P00120000", "bid": 0.08, "bid_size": 299.0, "ask": 0.31, "ask_size": 23.0, "iv": 0.4171, "open_interest": 3103.0, "volume": 6.0, "delta": -0.0274, "gamma": 0.0029, "vega": 0.0322, "theta": -0.0171, "rho": -0.0045, "theo": 0.2277, "change": -0.045, "open": 0.22, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:13:25", "percent_change": -18.3673, "prev_day_close": 0.245000004768372}, {"option": "XBI261218C00121000", "bid": 33.2, "bid_size": 335.0, "ask": 35.1, "ask_size": 270.0, "iv": 0.3644, "open_interest": 65.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0032, "vega": 0.0347, "theta": -0.0148, "rho": 0.1266, "theo": 34.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.56, "last_trade_time": "2026-10-06T15:57:54", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "XBI261218P00121000", "bid": 0.06, "bid_size": 300.0, "ask": 0.47, "ask_size": 1099.0, "iv": 0.4277, "open_interest": 274.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0032, "vega": 0.0347, "theta": -0.0182, "rho": -0.0049, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T09:31:26", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "XBI261218C00122000", "bid": 32.05, "bid_size": 312.0, "ask": 34.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0035, "vega": 0.0374, "theta": -0.0161, "rho": 0.1272, "theo": 33.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.18, "last_trade_time": "2026-04-24T14:50:05", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "XBI261218P00122000", "bid": 0.14, "bid_size": 54.0, "ask": 0.41, "ask_size": 15.0, "iv": 0.4186, "open_interest": 156.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0035, "vega": 0.0374, "theta": -0.0195, "rho": -0.0054, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:51:21", "percent_change": 0.0, "prev_day_close": 0.405000004917383}, {"option": "XBI261218C00123000", "bid": 31.1, "bid_size": 545.0, "ask": 33.2, "ask_size": 511.0, "iv": 0.3381, "open_interest": 208.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0038, "vega": 0.0403, "theta": -0.0176, "rho": 0.1277, "theo": 32.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-09-18T14:32:33", "percent_change": 0.0, "prev_day_close": 34.5750007629394}, {"option": "XBI261218P00123000", "bid": 0.21, "bid_size": 6.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4145, "open_interest": 564.0, "volume": 4.0, "delta": -0.0361, "gamma": 0.0038, "vega": 0.0403, "theta": -0.0209, "rho": -0.006, "theo": 0.3029, "change": 0.015, "open": 0.28, "high": 0.32, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:12:14", "percent_change": 5.66038, "prev_day_close": 0.265000000596046}, {"option": "XBI261218C00124000", "bid": 29.95, "bid_size": 575.0, "ask": 32.25, "ask_size": 440.0, "iv": 0.2882, "open_interest": 619.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0042, "vega": 0.0435, "theta": -0.0191, "rho": 0.1282, "theo": 31.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.08, "last_trade_time": "2026-11-09T12:21:31", "percent_change": 0.0, "prev_day_close": 33.6749992370606}, {"option": "XBI261218P00124000", "bid": 0.19, "bid_size": 93.0, "ask": 0.52, "ask_size": 51.0, "iv": 0.4144, "open_interest": 2249.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0042, "vega": 0.0436, "theta": -0.0223, "rho": -0.0065, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T09:34:23", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XBI261218C00125000", "bid": 28.9, "bid_size": 397.0, "ask": 31.45, "ask_size": 306.0, "iv": 0.3251, "open_interest": 300.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0045, "vega": 0.0469, "theta": -0.0208, "rho": 0.1286, "theo": 30.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T15:09:11", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "XBI261218P00125000", "bid": 0.21, "bid_size": 81.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.4055, "open_interest": 907.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0045, "vega": 0.0469, "theta": -0.0239, "rho": -0.0071, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T13:37:10", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "XBI261218C00126000", "bid": 28.6, "bid_size": 287.0, "ask": 30.4, "ask_size": 267.0, "iv": 0.4044, "open_interest": 102.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0049, "vega": 0.0506, "theta": -0.0225, "rho": 0.1289, "theo": 29.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-10-06T10:54:26", "percent_change": 0.0, "prev_day_close": 31.7249994277954}, {"option": "XBI261218P00126000", "bid": 0.2, "bid_size": 462.0, "ask": 0.76, "ask_size": 1169.0, "iv": 0.4152, "open_interest": 606.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0049, "vega": 0.0506, "theta": -0.0255, "rho": -0.0079, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:37:10", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "XBI261218C00127000", "bid": 27.0, "bid_size": 391.0, "ask": 29.55, "ask_size": 314.0, "iv": 0.3372, "open_interest": 420.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0054, "vega": 0.0544, "theta": -0.0244, "rho": 0.1291, "theo": 28.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-19T10:48:05", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "XBI261218P00127000", "bid": 0.24, "bid_size": 233.0, "ask": 0.8, "ask_size": 975.0, "iv": 0.4096, "open_interest": 118.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0054, "vega": 0.0545, "theta": -0.0273, "rho": -0.0086, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:45:38", "percent_change": 0.0, "prev_day_close": 0.74499998241663}, {"option": "XBI261218C00128000", "bid": 26.15, "bid_size": 395.0, "ask": 28.7, "ask_size": 310.0, "iv": 0.3623, "open_interest": 120.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0058, "vega": 0.0586, "theta": -0.0263, "rho": 0.1293, "theo": 27.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.71, "last_trade_time": "2026-09-16T10:13:29", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "XBI261218P00128000", "bid": 0.36, "bid_size": 30.0, "ask": 0.8, "ask_size": 182.0, "iv": 0.4067, "open_interest": 92.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0059, "vega": 0.0588, "theta": -0.0292, "rho": -0.0095, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-05T15:31:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XBI261218C00129000", "bid": 25.95, "bid_size": 424.0, "ask": 27.55, "ask_size": 396.0, "iv": 0.406, "open_interest": 448.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0064, "vega": 0.063, "theta": -0.0284, "rho": 0.1294, "theo": 26.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-04-30T12:18:31", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "XBI261218P00129000", "bid": 0.37, "bid_size": 183.0, "ask": 0.91, "ask_size": 925.0, "iv": 0.403, "open_interest": 153.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0064, "vega": 0.0632, "theta": -0.0312, "rho": -0.0104, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T11:01:29", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "XBI261218C00130000", "bid": 24.2, "bid_size": 590.0, "ask": 26.7, "ask_size": 446.0, "iv": 0.3414, "open_interest": 1078.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0069, "vega": 0.0678, "theta": -0.0306, "rho": 0.1294, "theo": 25.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-10-28T13:42:16", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "XBI261218P00130000", "bid": 0.47, "bid_size": 198.0, "ask": 0.97, "ask_size": 764.0, "iv": 0.4012, "open_interest": 1794.0, "volume": 2.0, "delta": -0.0699, "gamma": 0.0069, "vega": 0.068, "theta": -0.0333, "rho": -0.0114, "theo": 0.6137, "change": 0.15, "open": 0.51, "high": 0.69, "low": 0.51, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:28:04", "percent_change": 27.7778, "prev_day_close": 0.53999999165535}, {"option": "XBI261218C00131000", "bid": 23.25, "bid_size": 310.0, "ask": 25.8, "ask_size": 216.0, "iv": 0.3424, "open_interest": 13.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0075, "vega": 0.0728, "theta": -0.0329, "rho": 0.1292, "theo": 24.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.71, "last_trade_time": "2026-07-28T12:42:17", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "XBI261218P00131000", "bid": 0.38, "bid_size": 383.0, "ask": 1.28, "ask_size": 885.0, "iv": 0.4022, "open_interest": 29.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0075, "vega": 0.073, "theta": -0.0356, "rho": -0.0126, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:10:41", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "XBI261218C00132000", "bid": 22.5, "bid_size": 367.0, "ask": 24.85, "ask_size": 167.0, "iv": 0.3534, "open_interest": 113.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0081, "vega": 0.078, "theta": -0.0354, "rho": 0.129, "theo": 23.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.45, "last_trade_time": "2026-09-29T11:23:29", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "XBI261218P00132000", "bid": 0.46, "bid_size": 488.0, "ask": 1.17, "ask_size": 622.0, "iv": 0.3866, "open_interest": 34.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0081, "vega": 0.0784, "theta": -0.0379, "rho": -0.0138, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T09:45:16", "percent_change": 0.0, "prev_day_close": 0.794999971985817}, {"option": "XBI261218C00133000", "bid": 21.7, "bid_size": 214.0, "ask": 24.0, "ask_size": 150.0, "iv": 0.3637, "open_interest": 41.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0088, "vega": 0.0836, "theta": -0.0379, "rho": 0.1286, "theo": 22.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-09-29T10:31:08", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "XBI261218P00133000", "bid": 0.54, "bid_size": 511.0, "ask": 1.19, "ask_size": 426.0, "iv": 0.379, "open_interest": 68.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0088, "vega": 0.0838, "theta": -0.0403, "rho": -0.0151, "theo": 0.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T11:28:56", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "XBI261218C00134000", "bid": 20.65, "bid_size": 586.0, "ask": 22.7, "ask_size": 91.0, "iv": 0.3262, "open_interest": 228.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0094, "vega": 0.0894, "theta": -0.0405, "rho": 0.128, "theo": 22.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-10-22T09:38:18", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "XBI261218P00134000", "bid": 0.74, "bid_size": 186.0, "ask": 1.26, "ask_size": 1.0, "iv": 0.3817, "open_interest": 359.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0095, "vega": 0.0897, "theta": -0.0429, "rho": -0.0166, "theo": 0.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T14:03:05", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "XBI261218C00135000", "bid": 20.8, "bid_size": 79.0, "ask": 22.15, "ask_size": 464.0, "iv": 0.4027, "open_interest": 11238.0, "volume": 6.0, "delta": 0.8875, "gamma": 0.0102, "vega": 0.0954, "theta": -0.0432, "rho": 0.1274, "theo": 21.1491, "change": -1.38, "open": 22.07, "high": 22.07, "low": 22.07, "tick": "down", "last_trade_price": 22.07, "last_trade_time": "2026-11-10T09:41:13", "percent_change": -5.88486, "prev_day_close": 23.4499998092651}, {"option": "XBI261218P00135000", "bid": 0.8, "bid_size": 736.0, "ask": 1.23, "ask_size": 59.0, "iv": 0.368, "open_interest": 1614.0, "volume": 2.0, "delta": -0.1113, "gamma": 0.0102, "vega": 0.096, "theta": -0.0456, "rho": -0.0182, "theo": 1.0324, "change": 0.06, "open": 0.98, "high": 0.98, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-10T10:05:55", "percent_change": 7.22892, "prev_day_close": 0.8299999833107}, {"option": "XBI261218C00136000", "bid": 19.15, "bid_size": 562.0, "ask": 21.1, "ask_size": 294.0, "iv": 0.3526, "open_interest": 254.0, "volume": 30.0, "delta": 0.8771, "gamma": 0.0109, "vega": 0.1016, "theta": -0.046, "rho": 0.1266, "theo": 20.2665, "change": -1.415, "open": 20.86, "high": 20.86, "low": 20.86, "tick": "down", "last_trade_price": 20.86, "last_trade_time": "2026-11-10T09:41:14", "percent_change": -6.35241, "prev_day_close": 22.2749996185303}, {"option": "XBI261218P00136000", "bid": 0.9, "bid_size": 436.0, "ask": 1.45, "ask_size": 219.0, "iv": 0.3706, "open_interest": 219.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.011, "vega": 0.1019, "theta": -0.0483, "rho": -0.0197, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:03:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XBI261218C00137000", "bid": 18.8, "bid_size": 312.0, "ask": 20.2, "ask_size": 208.0, "iv": 0.3741, "open_interest": 5.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0117, "vega": 0.1081, "theta": -0.0489, "rho": 0.1256, "theo": 19.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-04T10:39:49", "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "XBI261218P00137000", "bid": 1.08, "bid_size": 293.0, "ask": 1.41, "ask_size": 15.0, "iv": 0.3618, "open_interest": 2626.0, "volume": 6.0, "delta": -0.1335, "gamma": 0.0118, "vega": 0.1086, "theta": -0.0511, "rho": -0.0216, "theo": 1.2728, "change": 0.335, "open": 1.01, "high": 1.41, "low": 1.01, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T13:26:20", "percent_change": 32.3671, "prev_day_close": 1.03499999642372}, {"option": "XBI261218C00138000", "bid": 17.3, "bid_size": 503.0, "ask": 19.3, "ask_size": 136.0, "iv": 0.3403, "open_interest": 14.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0125, "vega": 0.1146, "theta": -0.0518, "rho": 0.1245, "theo": 18.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-07-16T13:55:51", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XBI261218P00138000", "bid": 1.29, "bid_size": 74.0, "ask": 1.59, "ask_size": 48.0, "iv": 0.3645, "open_interest": 1023.0, "volume": 1.0, "delta": -0.1457, "gamma": 0.0126, "vega": 0.1152, "theta": -0.054, "rho": -0.0237, "theo": 1.4108, "change": 0.195, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T13:44:34", "percent_change": 15.6627, "prev_day_close": 1.24500000476837}, {"option": "XBI261218C00139000", "bid": 16.75, "bid_size": 443.0, "ask": 18.1, "ask_size": 32.0, "iv": 0.3365, "open_interest": 13.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0133, "vega": 0.1212, "theta": -0.0548, "rho": 0.1233, "theo": 17.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.52, "last_trade_time": "2026-10-06T10:07:37", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "XBI261218P00139000", "bid": 1.39, "bid_size": 127.0, "ask": 1.71, "ask_size": 17.0, "iv": 0.3585, "open_interest": 343.0, "volume": 1.0, "delta": -0.1588, "gamma": 0.0134, "vega": 0.1218, "theta": -0.0569, "rho": -0.0255, "theo": 1.5627, "change": 0.675, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T10:33:02", "percent_change": 53.3597, "prev_day_close": 1.26499998569489}, {"option": "XBI261218C00140000", "bid": 16.3, "bid_size": 376.0, "ask": 17.35, "ask_size": 29.0, "iv": 0.3543, "open_interest": 752.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0142, "vega": 0.128, "theta": -0.0578, "rho": 0.1218, "theo": 16.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-11-09T09:35:57", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XBI261218P00140000", "bid": 1.6, "bid_size": 64.0, "ask": 1.98, "ask_size": 11.0, "iv": 0.362, "open_interest": 934.0, "volume": 546.0, "delta": -0.1728, "gamma": 0.0143, "vega": 0.1286, "theta": -0.0598, "rho": -0.0278, "theo": 1.729, "change": 0.33, "open": 1.93, "high": 1.93, "low": 1.72, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T13:50:18", "percent_change": 22.7586, "prev_day_close": 1.44999998807907}, {"option": "XBI261218C00141000", "bid": 14.85, "bid_size": 535.0, "ask": 16.45, "ask_size": 28.0, "iv": 0.3243, "open_interest": 75.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.015, "vega": 0.1348, "theta": -0.0607, "rho": 0.1202, "theo": 16.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-06T09:56:07", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XBI261218P00141000", "bid": 1.77, "bid_size": 61.0, "ask": 2.11, "ask_size": 48.0, "iv": 0.3572, "open_interest": 114.0, "volume": 547.0, "delta": -0.1878, "gamma": 0.0152, "vega": 0.1352, "theta": -0.0626, "rho": -0.0302, "theo": 1.9111, "change": 0.51, "open": 1.99, "high": 2.02, "low": 1.85, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T13:50:18", "percent_change": 35.4167, "prev_day_close": 1.43999999761581}, {"option": "XBI261218C00142000", "bid": 14.75, "bid_size": 190.0, "ask": 15.65, "ask_size": 19.0, "iv": 0.3495, "open_interest": 23.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0159, "vega": 0.1414, "theta": -0.0636, "rho": 0.1184, "theo": 15.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T10:20:47", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "XBI261218P00142000", "bid": 1.89, "bid_size": 307.0, "ask": 2.37, "ask_size": 30.0, "iv": 0.3544, "open_interest": 1913.0, "volume": 4.0, "delta": -0.2036, "gamma": 0.016, "vega": 0.1421, "theta": -0.0655, "rho": -0.0325, "theo": 2.1099, "change": 0.49, "open": 2.73, "high": 2.73, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T13:26:20", "percent_change": 28.655, "prev_day_close": 1.70999997854233}, {"option": "XBI261218C00143000", "bid": 13.95, "bid_size": 267.0, "ask": 14.7, "ask_size": 33.0, "iv": 0.3412, "open_interest": 182.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0167, "vega": 0.1481, "theta": -0.0665, "rho": 0.1164, "theo": 14.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-09T14:51:30", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "XBI261218P00143000", "bid": 2.16, "bid_size": 76.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.3547, "open_interest": 192.0, "volume": 33.0, "delta": -0.2203, "gamma": 0.0169, "vega": 0.1486, "theta": -0.0683, "rho": -0.0351, "theo": 2.326, "change": 1.0, "open": 2.5, "high": 2.93, "low": 2.24, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-10T12:21:57", "percent_change": 51.8135, "prev_day_close": 1.93000000715256}, {"option": "XBI261218C00144000", "bid": 13.05, "bid_size": 411.0, "ask": 13.9, "ask_size": 27.0, "iv": 0.3339, "open_interest": 1692.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0176, "vega": 0.1545, "theta": -0.0693, "rho": 0.1143, "theo": 13.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-23T13:32:19", "percent_change": 0.0, "prev_day_close": 15.3749995231628}, {"option": "XBI261218P00144000", "bid": 2.41, "bid_size": 26.0, "ask": 2.71, "ask_size": 10.0, "iv": 0.3496, "open_interest": 1311.0, "volume": 34.0, "delta": -0.2374, "gamma": 0.0177, "vega": 0.1549, "theta": -0.0709, "rho": -0.0379, "theo": 2.5544, "change": 0.585, "open": 2.56, "high": 2.95, "low": 2.46, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T12:59:06", "percent_change": 27.1462, "prev_day_close": 2.15500003099442}, {"option": "XBI261218C00145000", "bid": 12.25, "bid_size": 477.0, "ask": 13.35, "ask_size": 18.0, "iv": 0.3371, "open_interest": 5791.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0184, "vega": 0.1607, "theta": -0.0719, "rho": 0.112, "theo": 12.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T14:06:07", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "XBI261218P00145000", "bid": 2.6, "bid_size": 311.0, "ask": 3.05, "ask_size": 51.0, "iv": 0.3485, "open_interest": 1753.0, "volume": 1.0, "delta": -0.2558, "gamma": 0.0185, "vega": 0.1612, "theta": -0.0735, "rho": -0.0405, "theo": 2.8083, "change": 1.025, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T11:48:34", "percent_change": 46.0674, "prev_day_close": 2.22500002384186}, {"option": "XBI261218C00146000", "bid": 11.85, "bid_size": 130.0, "ask": 12.55, "ask_size": 22.0, "iv": 0.3432, "open_interest": 53.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0192, "vega": 0.1666, "theta": -0.0744, "rho": 0.1096, "theo": 12.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T11:57:16", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "XBI261218P00146000", "bid": 2.85, "bid_size": 128.0, "ask": 3.7, "ask_size": 557.0, "iv": 0.3573, "open_interest": 186.0, "volume": 31.0, "delta": -0.2751, "gamma": 0.0193, "vega": 0.167, "theta": -0.076, "rho": -0.0434, "theo": 3.0823, "change": -0.145, "open": 2.5, "high": 2.68, "low": 2.5, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-10T10:19:29", "percent_change": -5.13274, "prev_day_close": 2.82499992847443}, {"option": "XBI261218C00147000", "bid": 11.2, "bid_size": 113.0, "ask": 11.75, "ask_size": 23.0, "iv": 0.3404, "open_interest": 75.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0199, "vega": 0.1723, "theta": -0.0768, "rho": 0.1069, "theo": 11.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:00:52", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XBI261218P00147000", "bid": 3.2, "bid_size": 69.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.3455, "open_interest": 3130.0, "volume": 2.0, "delta": -0.2951, "gamma": 0.0201, "vega": 0.1727, "theta": -0.0783, "rho": -0.0465, "theo": 3.3776, "change": 1.255, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T11:48:50", "percent_change": 47.448, "prev_day_close": 2.6450001001358}, {"option": "XBI261218C00148000", "bid": 10.2, "bid_size": 415.0, "ask": 11.45, "ask_size": 39.0, "iv": 0.3407, "open_interest": 88.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0206, "vega": 0.1774, "theta": -0.079, "rho": 0.1042, "theo": 10.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-21T12:01:30", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XBI261218P00148000", "bid": 3.55, "bid_size": 6.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.3472, "open_interest": 6785.0, "volume": 1.0, "delta": -0.3159, "gamma": 0.0208, "vega": 0.178, "theta": -0.0804, "rho": -0.0494, "theo": 3.6952, "change": 0.92, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:47:34", "percent_change": 29.8701, "prev_day_close": 3.08000004291534}, {"option": "XBI261218C00149000", "bid": 9.35, "bid_size": 485.0, "ask": 10.8, "ask_size": 59.0, "iv": 0.3342, "open_interest": 68.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0212, "vega": 0.1822, "theta": -0.0809, "rho": 0.1013, "theo": 10.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T14:00:24", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "XBI261218P00149000", "bid": 3.75, "bid_size": 242.0, "ask": 4.65, "ask_size": 377.0, "iv": 0.3503, "open_interest": 217.0, "volume": 16.0, "delta": -0.3373, "gamma": 0.0214, "vega": 0.1826, "theta": -0.0823, "rho": -0.0524, "theo": 4.0356, "change": 0.55, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T09:50:27", "percent_change": 16.6667, "prev_day_close": 3.29999995231628}, {"option": "XBI261218C00150000", "bid": 9.25, "bid_size": 186.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.3348, "open_interest": 3571.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0218, "vega": 0.1865, "theta": -0.0826, "rho": 0.0982, "theo": 9.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T15:31:13", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "XBI261218P00150000", "bid": 4.2, "bid_size": 20.0, "ask": 5.15, "ask_size": 558.0, "iv": 0.3547, "open_interest": 3564.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.022, "vega": 0.1868, "theta": -0.084, "rho": -0.0558, "theo": 4.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:31:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "XBI261218C00151000", "bid": 8.6, "bid_size": 251.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.3382, "open_interest": 220.0, "volume": 1.0, "delta": 0.6191, "gamma": 0.0223, "vega": 0.1902, "theta": -0.0841, "rho": 0.0952, "theo": 8.9606, "change": -1.775, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T11:06:48", "percent_change": -16.6276, "prev_day_close": 10.6750001907349}, {"option": "XBI261218P00151000", "bid": 4.45, "bid_size": 252.0, "ask": 5.8, "ask_size": 647.0, "iv": 0.3564, "open_interest": 89.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0226, "vega": 0.1905, "theta": -0.0854, "rho": -0.0588, "theo": 4.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T10:26:32", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "XBI261218C00152000", "bid": 8.05, "bid_size": 104.0, "ask": 8.85, "ask_size": 56.0, "iv": 0.3415, "open_interest": 146.0, "volume": 8.0, "delta": 0.5963, "gamma": 0.0228, "vega": 0.1932, "theta": -0.0853, "rho": 0.0919, "theo": 8.3752, "change": -1.45, "open": 8.3, "high": 8.6, "low": 8.3, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T13:23:27", "percent_change": -14.4279, "prev_day_close": 10.0499997138977}, {"option": "XBI261218P00152000", "bid": 4.9, "bid_size": 233.0, "ask": 5.45, "ask_size": 41.0, "iv": 0.3363, "open_interest": 442.0, "volume": 10.0, "delta": -0.405, "gamma": 0.023, "vega": 0.1935, "theta": -0.0866, "rho": -0.0618, "theo": 5.2008, "change": 0.745, "open": 5.1, "high": 5.2, "low": 5.1, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-10T13:24:55", "percent_change": 16.8362, "prev_day_close": 4.42500007152557}, {"option": "XBI261218C00153000", "bid": 7.5, "bid_size": 144.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.3384, "open_interest": 90.0, "volume": 18.0, "delta": 0.5731, "gamma": 0.0232, "vega": 0.1957, "theta": -0.0862, "rho": 0.0886, "theo": 7.8148, "change": -1.675, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-10T13:32:55", "percent_change": -17.4935, "prev_day_close": 9.5750002861023}, {"option": "XBI261218P00153000", "bid": 5.45, "bid_size": 10.0, "ask": 6.3, "ask_size": 568.0, "iv": 0.3486, "open_interest": 115.0, "volume": 22.0, "delta": -0.4284, "gamma": 0.0234, "vega": 0.1959, "theta": -0.0874, "rho": -0.0654, "theo": 5.6387, "change": 0.45, "open": 5.79, "high": 5.79, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T13:38:33", "percent_change": 9.0, "prev_day_close": 5.0}, {"option": "XBI261218C00154000", "bid": 7.15, "bid_size": 13.0, "ask": 7.65, "ask_size": 68.0, "iv": 0.3442, "open_interest": 343.0, "volume": 32.0, "delta": 0.5498, "gamma": 0.0234, "vega": 0.1975, "theta": -0.0869, "rho": 0.0852, "theo": 7.2794, "change": -1.9, "open": 7.49, "high": 7.65, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-10T14:07:56", "percent_change": -20.9945, "prev_day_close": 9.0499997138977}, {"option": "XBI261218P00154000", "bid": 5.8, "bid_size": 209.0, "ask": 6.45, "ask_size": 243.0, "iv": 0.3368, "open_interest": 99.0, "volume": 26.0, "delta": -0.452, "gamma": 0.0237, "vega": 0.1976, "theta": -0.088, "rho": -0.0681, "theo": 6.102, "change": 0.4, "open": 6.17, "high": 6.21, "low": 5.95, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T13:40:23", "percent_change": 7.14285, "prev_day_close": 5.60000014305115}, {"option": "XBI261218C00155000", "bid": 6.35, "bid_size": 358.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.33, "open_interest": 1468.0, "volume": 41.0, "delta": 0.5262, "gamma": 0.0236, "vega": 0.1987, "theta": -0.0872, "rho": 0.0817, "theo": 6.7688, "change": -1.575, "open": 7.86, "high": 7.86, "low": 6.26, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-10T13:46:32", "percent_change": -19.3846, "prev_day_close": 8.12500023841858}, {"option": "XBI261218P00155000", "bid": 6.4, "bid_size": 10.0, "ask": 6.85, "ask_size": 51.0, "iv": 0.3365, "open_interest": 961.0, "volume": 34.0, "delta": -0.4759, "gamma": 0.0239, "vega": 0.1986, "theta": -0.0883, "rho": -0.0709, "theo": 6.5905, "change": 1.025, "open": 7.1, "high": 7.1, "low": 6.5, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-10T13:45:52", "percent_change": 18.552, "prev_day_close": 5.52499985694885}, {"option": "XBI261218C00156000", "bid": 5.85, "bid_size": 445.0, "ask": 6.6, "ask_size": 54.0, "iv": 0.331, "open_interest": 743.0, "volume": 61.0, "delta": 0.5026, "gamma": 0.0238, "vega": 0.1991, "theta": -0.0872, "rho": 0.0782, "theo": 6.2834, "change": -1.425, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T13:41:20", "percent_change": -18.6885, "prev_day_close": 7.625}, {"option": "XBI261218P00156000", "bid": 6.75, "bid_size": 150.0, "ask": 7.7, "ask_size": 296.0, "iv": 0.34, "open_interest": 117.0, "volume": 31.0, "delta": -0.4998, "gamma": 0.0241, "vega": 0.199, "theta": -0.0883, "rho": -0.0745, "theo": 7.1043, "change": 0.925, "open": 6.06, "high": 6.95, "low": 6.06, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-10T13:28:47", "percent_change": 15.3527, "prev_day_close": 6.02499985694885}, {"option": "XBI261218C00157000", "bid": 5.55, "bid_size": 53.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.3308, "open_interest": 429.0, "volume": 33.0, "delta": 0.4791, "gamma": 0.0238, "vega": 0.1989, "theta": -0.087, "rho": 0.0748, "theo": 5.8228, "change": -1.5, "open": 6.83, "high": 6.83, "low": 5.55, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T13:52:14", "percent_change": -21.1268, "prev_day_close": 7.10000014305115}, {"option": "XBI261218P00157000", "bid": 7.35, "bid_size": 58.0, "ask": 8.6, "ask_size": 632.0, "iv": 0.3499, "open_interest": 131.0, "volume": 31.0, "delta": -0.5237, "gamma": 0.0241, "vega": 0.1985, "theta": -0.088, "rho": -0.077, "theo": 7.6433, "change": 1.0, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-10T13:35:34", "percent_change": 15.5039, "prev_day_close": 6.45000004768372}, {"option": "XBI261218C00158000", "bid": 5.2, "bid_size": 28.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.3332, "open_interest": 389.0, "volume": 31.0, "delta": 0.4556, "gamma": 0.0237, "vega": 0.198, "theta": -0.0864, "rho": 0.0712, "theo": 5.3864, "change": -1.45, "open": 6.36, "high": 6.36, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T14:09:07", "percent_change": -21.8045, "prev_day_close": 6.65000009536743}, {"option": "XBI261218P00158000", "bid": 7.95, "bid_size": 64.0, "ask": 8.8, "ask_size": 481.0, "iv": 0.341, "open_interest": 80.0, "volume": 36.0, "delta": -0.5475, "gamma": 0.0241, "vega": 0.1975, "theta": -0.0874, "rho": -0.0793, "theo": 8.2071, "change": 1.175, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T13:30:25", "percent_change": 17.2161, "prev_day_close": 6.82500004768372}, {"option": "XBI261218C00159000", "bid": 4.45, "bid_size": 492.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.3243, "open_interest": 499.0, "volume": 37.0, "delta": 0.4324, "gamma": 0.0236, "vega": 0.1964, "theta": -0.0856, "rho": 0.0677, "theo": 4.9743, "change": -1.275, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T13:44:08", "percent_change": -20.9877, "prev_day_close": 6.07500004768372}, {"option": "XBI261218P00159000", "bid": 8.55, "bid_size": 41.0, "ask": 9.45, "ask_size": 402.0, "iv": 0.3424, "open_interest": 86.0, "volume": 37.0, "delta": -0.5711, "gamma": 0.0239, "vega": 0.1957, "theta": -0.0865, "rho": -0.0827, "theo": 8.7953, "change": 1.075, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-10T13:23:32", "percent_change": 14.5763, "prev_day_close": 7.375}, {"option": "XBI261218C00160000", "bid": 4.4, "bid_size": 22.0, "ask": 4.95, "ask_size": 201.0, "iv": 0.336, "open_interest": 2122.0, "volume": 85.0, "delta": 0.4095, "gamma": 0.0233, "vega": 0.1942, "theta": -0.0844, "rho": 0.0643, "theo": 4.5856, "change": -1.275, "open": 4.9, "high": 4.93, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T14:07:13", "percent_change": -22.467, "prev_day_close": 5.67499995231628}, {"option": "XBI261218P00160000", "bid": 9.1, "bid_size": 28.0, "ask": 10.25, "ask_size": 457.0, "iv": 0.3452, "open_interest": 4126.0, "volume": 5.0, "delta": -0.5943, "gamma": 0.0237, "vega": 0.1932, "theta": -0.0854, "rho": -0.0846, "theo": 9.4072, "change": 2.15, "open": 9.05, "high": 9.9, "low": 8.95, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-10T11:02:18", "percent_change": 27.7419, "prev_day_close": 7.74999976158142}, {"option": "XBI261218C00161000", "bid": 4.0, "bid_size": 43.0, "ask": 4.45, "ask_size": 45.0, "iv": 0.3311, "open_interest": 421.0, "volume": 38.0, "delta": 0.387, "gamma": 0.023, "vega": 0.1914, "theta": -0.083, "rho": 0.0608, "theo": 4.2196, "change": -1.35, "open": 4.44, "high": 4.52, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T13:55:57", "percent_change": -25.0, "prev_day_close": 5.40000009536743}, {"option": "XBI261218P00161000", "bid": 9.65, "bid_size": 66.0, "ask": 11.15, "ask_size": 517.0, "iv": 0.3496, "open_interest": 79.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0234, "vega": 0.1902, "theta": -0.0839, "rho": -0.0865, "theo": 10.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T14:05:09", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "XBI261218C00162000", "bid": 3.6, "bid_size": 66.0, "ask": 4.3, "ask_size": 462.0, "iv": 0.3342, "open_interest": 377.0, "volume": 35.0, "delta": 0.365, "gamma": 0.0226, "vega": 0.1879, "theta": -0.0814, "rho": 0.0574, "theo": 3.8759, "change": -1.3, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T13:49:36", "percent_change": -26.5306, "prev_day_close": 4.90000009536743}, {"option": "XBI261218P00162000", "bid": 10.2, "bid_size": 180.0, "ask": 11.3, "ask_size": 345.0, "iv": 0.333, "open_interest": 38.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0231, "vega": 0.1865, "theta": -0.0822, "rho": -0.0891, "theo": 10.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-11-04T13:17:02", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "XBI261218C00163000", "bid": 3.3, "bid_size": 82.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.3269, "open_interest": 395.0, "volume": 21.0, "delta": 0.3434, "gamma": 0.0222, "vega": 0.184, "theta": -0.0795, "rho": 0.0541, "theo": 3.5536, "change": -1.275, "open": 3.6, "high": 3.6, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T13:53:55", "percent_change": -27.5676, "prev_day_close": 4.625}, {"option": "XBI261218P00163000", "bid": 10.25, "bid_size": 469.0, "ask": 12.7, "ask_size": 534.0, "iv": 0.335, "open_interest": 6.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0226, "vega": 0.1821, "theta": -0.0803, "rho": -0.0905, "theo": 11.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-11-09T15:11:13", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XBI261218C00164000", "bid": 2.86, "bid_size": 306.0, "ask": 3.85, "ask_size": 647.0, "iv": 0.3351, "open_interest": 390.0, "volume": 26.0, "delta": 0.3224, "gamma": 0.0217, "vega": 0.1796, "theta": -0.0774, "rho": 0.0509, "theo": 3.2518, "change": -0.975, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T13:33:46", "percent_change": -23.3533, "prev_day_close": 4.17500007152557}, {"option": "XBI261218P00164000", "bid": 11.5, "bid_size": 227.0, "ask": 13.35, "ask_size": 530.0, "iv": 0.3486, "open_interest": 22.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0222, "vega": 0.1775, "theta": -0.0782, "rho": -0.0918, "theo": 12.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T15:14:15", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "XBI261218C00165000", "bid": 2.73, "bid_size": 76.0, "ask": 3.05, "ask_size": 9.0, "iv": 0.3242, "open_interest": 2724.0, "volume": 27.0, "delta": 0.302, "gamma": 0.0211, "vega": 0.1746, "theta": -0.0751, "rho": 0.0477, "theo": 2.97, "change": -1.015, "open": 3.4, "high": 3.4, "low": 2.65, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-10T14:03:25", "percent_change": -26.8874, "prev_day_close": 3.77500009536743}, {"option": "XBI261218P00165000", "bid": 12.45, "bid_size": 15.0, "ask": 13.3, "ask_size": 201.0, "iv": 0.3331, "open_interest": 2570.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0216, "vega": 0.1722, "theta": -0.0759, "rho": -0.0934, "theo": 12.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-11-09T14:32:56", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "XBI261218C00166000", "bid": 2.34, "bid_size": 274.0, "ask": 3.1, "ask_size": 496.0, "iv": 0.3291, "open_interest": 325.0, "volume": 13.0, "delta": 0.2823, "gamma": 0.0205, "vega": 0.1694, "theta": -0.0726, "rho": 0.0446, "theo": 2.7073, "change": -0.935, "open": 2.77, "high": 2.77, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-10T13:35:42", "percent_change": -26.9065, "prev_day_close": 3.47499990463257}, {"option": "XBI261218P00166000", "bid": 12.5, "bid_size": 443.0, "ask": 14.05, "ask_size": 266.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.021, "vega": 0.1664, "theta": -0.0734, "rho": -0.0942, "theo": 13.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "XBI261218C00167000", "bid": 2.07, "bid_size": 415.0, "ask": 2.76, "ask_size": 344.0, "iv": 0.325, "open_interest": 502.0, "volume": 2.0, "delta": 0.2632, "gamma": 0.0198, "vega": 0.1638, "theta": -0.07, "rho": 0.0417, "theo": 2.4625, "change": -0.815, "open": 2.59, "high": 2.59, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-10T14:07:24", "percent_change": -25.2713, "prev_day_close": 3.22500002384186}, {"option": "XBI261218P00167000", "bid": 13.3, "bid_size": 429.0, "ask": 15.6, "ask_size": 434.0, "iv": 0.3371, "open_interest": 37.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0204, "vega": 0.1604, "theta": -0.0707, "rho": -0.0944, "theo": 14.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T14:17:21", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "XBI261218C00168000", "bid": 1.79, "bid_size": 463.0, "ask": 2.58, "ask_size": 277.0, "iv": 0.3242, "open_interest": 398.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0191, "vega": 0.1577, "theta": -0.0672, "rho": 0.0388, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T14:13:39", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "XBI261218P00168000", "bid": 14.05, "bid_size": 424.0, "ask": 16.55, "ask_size": 461.0, "iv": 0.3417, "open_interest": 36.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0197, "vega": 0.1539, "theta": -0.068, "rho": -0.0952, "theo": 15.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T14:00:50", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "XBI261218C00169000", "bid": 1.77, "bid_size": 126.0, "ask": 2.32, "ask_size": 295.0, "iv": 0.3282, "open_interest": 161.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0184, "vega": 0.1515, "theta": -0.0643, "rho": 0.0361, "theo": 2.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:07:04", "percent_change": 0.0, "prev_day_close": 2.67000007629395}, {"option": "XBI261218P00169000", "bid": 14.85, "bid_size": 287.0, "ask": 17.3, "ask_size": 433.0, "iv": 0.3405, "open_interest": 1.0, "volume": 0.0, "delta": -0.781, "gamma": 0.019, "vega": 0.1475, "theta": -0.0651, "rho": -0.095, "theo": 15.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-11-05T15:30:49", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "XBI261218C00170000", "bid": 1.63, "bid_size": 72.0, "ask": 2.0, "ask_size": 233.0, "iv": 0.3253, "open_interest": 6637.0, "volume": 40.0, "delta": 0.2105, "gamma": 0.0176, "vega": 0.1452, "theta": -0.0614, "rho": 0.0334, "theo": 1.8297, "change": -0.875, "open": 2.28, "high": 2.38, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T13:44:01", "percent_change": -34.6535, "prev_day_close": 2.52499997615814}, {"option": "XBI261218P00170000", "bid": 15.95, "bid_size": 360.0, "ask": 17.55, "ask_size": 243.0, "iv": 0.3311, "open_interest": 393.0, "volume": 6.0, "delta": -0.7984, "gamma": 0.0182, "vega": 0.1402, "theta": -0.0622, "rho": -0.0945, "theo": 16.6837, "change": 1.135, "open": 16.06, "high": 16.06, "low": 16.06, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-11-10T09:41:13", "percent_change": 7.60469, "prev_day_close": 14.9250001907349}, {"option": "XBI261218C00171000", "bid": 1.19, "bid_size": 355.0, "ask": 2.22, "ask_size": 584.0, "iv": 0.3298, "open_interest": 30.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0168, "vega": 0.1385, "theta": -0.0584, "rho": 0.0309, "theo": 1.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T13:12:53", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "XBI261218P00171000", "bid": 16.65, "bid_size": 306.0, "ask": 18.85, "ask_size": 452.0, "iv": 0.3436, "open_interest": 62.0, "volume": 30.0, "delta": -0.8151, "gamma": 0.0175, "vega": 0.133, "theta": -0.0591, "rho": -0.0938, "theo": 17.5101, "change": 1.41, "open": 17.01, "high": 17.01, "low": 17.01, "tick": "up", "last_trade_price": 17.01, "last_trade_time": "2026-11-10T09:41:14", "percent_change": 9.03847, "prev_day_close": 15.5999994277954}, {"option": "XBI261218C00172000", "bid": 1.15, "bid_size": 366.0, "ask": 1.68, "ask_size": 21.0, "iv": 0.3202, "open_interest": 9.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.016, "vega": 0.1315, "theta": -0.0552, "rho": 0.0284, "theo": 1.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T11:28:56", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "XBI261218P00172000", "bid": 17.4, "bid_size": 318.0, "ask": 19.85, "ask_size": 419.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0167, "vega": 0.1261, "theta": -0.056, "rho": -0.0933, "theo": 18.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XBI261218C00173000", "bid": 1.04, "bid_size": 355.0, "ask": 1.36, "ask_size": 1.0, "iv": 0.314, "open_interest": 46.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0152, "vega": 0.1248, "theta": -0.0521, "rho": 0.0261, "theo": 1.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T13:59:44", "percent_change": 0.0, "prev_day_close": 1.83999991416931}, {"option": "XBI261218P00173000", "bid": 18.25, "bid_size": 171.0, "ask": 20.9, "ask_size": 125.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0159, "vega": 0.1181, "theta": -0.053, "rho": -0.0911, "theo": 19.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XBI261218C00174000", "bid": 1.01, "bid_size": 56.0, "ask": 2.12, "ask_size": 744.0, "iv": 0.3548, "open_interest": 74.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0143, "vega": 0.118, "theta": -0.0491, "rho": 0.024, "theo": 1.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T11:24:40", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "XBI261218P00174000", "bid": 19.4, "bid_size": 332.0, "ask": 20.8, "ask_size": 193.0, "iv": 0.3262, "open_interest": 105.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0151, "vega": 0.1106, "theta": -0.0498, "rho": -0.089, "theo": 20.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-17T11:10:39", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "XBI261218C00175000", "bid": 0.74, "bid_size": 834.0, "ask": 1.36, "ask_size": 428.0, "iv": 0.3223, "open_interest": 30335.0, "volume": 35.0, "delta": 0.1376, "gamma": 0.0135, "vega": 0.1111, "theta": -0.046, "rho": 0.0219, "theo": 1.0609, "change": -0.405, "open": 1.21, "high": 1.42, "low": 1.08, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T13:26:20", "percent_change": -26.5574, "prev_day_close": 1.52499997615814}, {"option": "XBI261218P00175000", "bid": 20.35, "bid_size": 385.0, "ask": 21.75, "ask_size": 222.0, "iv": 0.3324, "open_interest": 923.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0143, "vega": 0.1034, "theta": -0.0467, "rho": -0.0883, "theo": 20.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.06, "last_trade_time": "2026-11-05T13:06:02", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "XBI261218C00176000", "bid": 0.65, "bid_size": 705.0, "ask": 1.36, "ask_size": 737.0, "iv": 0.3284, "open_interest": 27495.0, "volume": 30.0, "delta": 0.1255, "gamma": 0.0127, "vega": 0.1045, "theta": -0.0431, "rho": 0.02, "theo": 0.9452, "change": -0.33, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T09:56:24", "percent_change": -24.0876, "prev_day_close": 1.37000000476837}, {"option": "XBI261218P00176000", "bid": 21.25, "bid_size": 180.0, "ask": 23.0, "ask_size": 184.0, "iv": 0.3502, "open_interest": 47.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0135, "vega": 0.0952, "theta": -0.0437, "rho": -0.084, "theo": 21.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "XBI261218C00177000", "bid": 0.46, "bid_size": 773.0, "ask": 1.5, "ask_size": 775.0, "iv": 0.3362, "open_interest": 240.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0119, "vega": 0.0979, "theta": -0.0401, "rho": 0.0182, "theo": 0.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T14:19:20", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "XBI261218P00177000", "bid": 21.9, "bid_size": 269.0, "ask": 24.3, "ask_size": 190.0, "iv": 0.3584, "open_interest": 32.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0128, "vega": 0.0881, "theta": -0.0407, "rho": -0.0808, "theo": 22.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "XBI261218C00178000", "bid": 0.42, "bid_size": 805.0, "ask": 1.1, "ask_size": 673.0, "iv": 0.3231, "open_interest": 444.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0111, "vega": 0.0913, "theta": -0.0373, "rho": 0.0165, "theo": 0.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:08:48", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "XBI261218P00178000", "bid": 22.85, "bid_size": 259.0, "ask": 25.4, "ask_size": 179.0, "iv": 0.3713, "open_interest": 21.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.012, "vega": 0.0807, "theta": -0.0377, "rho": -0.0789, "theo": 23.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.45, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 21.2249994277954}, {"option": "XBI261218C00179000", "bid": 0.31, "bid_size": 818.0, "ask": 1.04, "ask_size": 748.0, "iv": 0.3227, "open_interest": 351.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0104, "vega": 0.0851, "theta": -0.0345, "rho": 0.015, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-30T12:12:06", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "XBI261218P00179000", "bid": 23.8, "bid_size": 267.0, "ask": 26.25, "ask_size": 188.0, "iv": 0.3716, "open_interest": 51.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0113, "vega": 0.0729, "theta": -0.0349, "rho": -0.0722, "theo": 24.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-08-27T14:25:42", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "XBI261218C00180000", "bid": 0.52, "bid_size": 37.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.3173, "open_interest": 4599.0, "volume": 86.0, "delta": 0.0847, "gamma": 0.0096, "vega": 0.079, "theta": -0.0319, "rho": 0.0135, "theo": 0.582, "change": -0.21, "open": 0.86, "high": 0.86, "low": 0.51, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T13:54:42", "percent_change": -26.25, "prev_day_close": 0.800000011920929}, {"option": "XBI261218P00180000", "bid": 24.85, "bid_size": 239.0, "ask": 27.1, "ask_size": 169.0, "iv": 0.3763, "open_interest": 10.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0106, "vega": 0.0659, "theta": -0.0326, "rho": -0.0697, "theo": 25.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.57, "last_trade_time": "2026-10-08T10:21:42", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "XBI261218C00181000", "bid": 0.26, "bid_size": 838.0, "ask": 1.16, "ask_size": 911.0, "iv": 0.3452, "open_interest": 408.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0089, "vega": 0.0731, "theta": -0.0294, "rho": 0.0122, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:33:42", "percent_change": 0.0, "prev_day_close": 0.765000030398369}, {"option": "XBI261218P00181000", "bid": 25.85, "bid_size": 176.0, "ask": 27.9, "ask_size": 175.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.01, "vega": 0.0592, "theta": -0.0301, "rho": -0.0653, "theo": 26.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "XBI261218C00182000", "bid": 0.09, "bid_size": 878.0, "ask": 1.04, "ask_size": 936.0, "iv": 0.3355, "open_interest": 1339.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0082, "vega": 0.0675, "theta": -0.027, "rho": 0.0109, "theo": 0.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:59:58", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "XBI261218P00182000", "bid": 26.65, "bid_size": 252.0, "ask": 29.2, "ask_size": 172.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0094, "vega": 0.0517, "theta": -0.028, "rho": -0.0559, "theo": 27.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.78, "last_trade_time": "2026-10-05T14:16:26", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "XBI261218C00183000", "bid": 0.33, "bid_size": 152.0, "ask": 0.55, "ask_size": 286.0, "iv": 0.3257, "open_interest": 126.0, "volume": 120.0, "delta": 0.0615, "gamma": 0.0076, "vega": 0.0622, "theta": -0.0247, "rho": 0.0098, "theo": 0.3962, "change": -0.225, "open": 0.46, "high": 0.47, "low": 0.4, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T13:39:53", "percent_change": -34.8837, "prev_day_close": 0.644999973475933}, {"option": "XBI261218P00183000", "bid": 27.7, "bid_size": 154.0, "ask": 29.95, "ask_size": 115.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0087, "vega": 0.0442, "theta": -0.026, "rho": -0.0543, "theo": 28.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "XBI261218C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 1505.0, "iv": 0.4282, "open_interest": 97.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.007, "vega": 0.0571, "theta": -0.0226, "rho": 0.0088, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T13:46:17", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "XBI261218P00184000", "bid": 28.7, "bid_size": 151.0, "ask": 31.1, "ask_size": 116.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0085, "vega": 0.0394, "theta": -0.024, "rho": -0.0498, "theo": 29.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7750005722046}, {"option": "XBI261218C00185000", "bid": 0.22, "bid_size": 32.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.3154, "open_interest": 1000.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0064, "vega": 0.0526, "theta": -0.0207, "rho": 0.0079, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T13:10:26", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XBI261218P00185000", "bid": 29.65, "bid_size": 143.0, "ask": 32.1, "ask_size": 159.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.008, "vega": 0.0326, "theta": -0.0233, "rho": -0.035, "theo": 30.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-07-15T12:24:40", "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "XBI261218C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 752.0, "iv": 0.339, "open_interest": 17.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0058, "vega": 0.0479, "theta": -0.0187, "rho": 0.007, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "XBI261218P00186000", "bid": 30.65, "bid_size": 146.0, "ask": 33.05, "ask_size": 160.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0073, "vega": 0.0248, "theta": -0.0206, "rho": -0.0338, "theo": 31.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "XBI261218C00187000", "bid": 0.01, "bid_size": 247.0, "ask": 0.81, "ask_size": 764.0, "iv": 0.353, "open_interest": 2.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0053, "vega": 0.0438, "theta": -0.017, "rho": 0.0062, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T15:18:28", "percent_change": 0.0, "prev_day_close": 0.415000014007092}, {"option": "XBI261218P00187000", "bid": 31.45, "bid_size": 71.0, "ask": 34.25, "ask_size": 71.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0063, "vega": 0.0191, "theta": -0.0202, "rho": -0.0211, "theo": 32.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "XBI261218C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 523.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0048, "vega": 0.0399, "theta": -0.0154, "rho": 0.0056, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "XBI261218P00188000", "bid": 32.1, "bid_size": 71.0, "ask": 35.25, "ask_size": 71.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0051, "vega": 0.0129, "theta": -0.0184, "rho": -0.0152, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-10-30T14:15:00", "percent_change": 0.0, "prev_day_close": 31.1250009536743}, {"option": "XBI261218C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 533.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0044, "vega": 0.0363, "theta": -0.014, "rho": 0.005, "theo": 0.1791, "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": 0.335000006482005}, {"option": "XBI261218P00189000", "bid": 33.45, "bid_size": 106.0, "ask": 36.05, "ask_size": 75.0, "iv": 0.4323, "open_interest": 1.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.004, "vega": 0.0087, "theta": -0.0136, "rho": -0.0115, "theo": 34.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "XBI261218C00190000", "bid": 0.1, "bid_size": 95.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.3147, "open_interest": 898.0, "volume": 0.0, "delta": 0.028, "gamma": 0.004, "vega": 0.0333, "theta": -0.0128, "rho": 0.0045, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:31:00", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "XBI261218P00190000", "bid": 34.25, "bid_size": 71.0, "ask": 37.25, "ask_size": 71.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0031, "vega": 0.0064, "theta": -0.0102, "rho": 0.0, "theo": 35.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "XBI261218C00195000", "bid": 0.01, "bid_size": 54.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.3123, "open_interest": 1012.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0025, "vega": 0.0209, "theta": -0.0079, "rho": 0.0025, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T11:55:04", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "XBI261218P00195000", "bid": 39.25, "bid_size": 71.0, "ask": 42.2, "ask_size": 71.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 40.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "XBI261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.3144, "open_interest": 8255.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0016, "vega": 0.0135, "theta": -0.0051, "rho": 0.0015, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T10:33:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XBI261218P00200000", "bid": 44.25, "bid_size": 71.0, "ask": 47.2, "ask_size": 71.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 45.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-10-05T12:25:01", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "XBI261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.3352, "open_interest": 373.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.001, "vega": 0.0094, "theta": -0.0036, "rho": 0.001, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T10:00:50", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XBI261218P00205000", "bid": 49.25, "bid_size": 71.0, "ask": 52.2, "ask_size": 71.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 50.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8499984741211}, {"option": "XBI261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.3362, "open_interest": 468.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0027, "rho": 0.0007, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T11:45:34", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XBI261218P00210000", "bid": 54.25, "bid_size": 71.0, "ask": 57.0, "ask_size": 71.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 55.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "XBI261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.3464, "open_interest": 178.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0021, "rho": 0.0005, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:45:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XBI261218P00215000", "bid": 59.25, "bid_size": 71.0, "ask": 62.2, "ask_size": 71.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 60.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.875}, {"option": "XBI261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.3681, "open_interest": 296.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0017, "rho": 0.0004, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T15:03:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XBI261218P00220000", "bid": 64.45, "bid_size": 71.0, "ask": 67.2, "ask_size": 71.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 65.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8249988555908}, {"option": "XBI261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.3894, "open_interest": 264.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0014, "rho": 0.0003, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:25:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XBI261218P00225000", "bid": 69.25, "bid_size": 71.0, "ask": 72.2, "ask_size": 71.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 70.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "XBI261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 137.0, "iv": 0.7614, "open_interest": 4.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0012, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-10T13:46:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261218P00230000", "bid": 74.25, "bid_size": 71.0, "ask": 77.2, "ask_size": 71.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 75.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "XBI261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 173.0, "iv": 0.7926, "open_interest": 76.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0022, "theta": -0.001, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-07-10T09:46:34", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "XBI261218P00235000", "bid": 79.25, "bid_size": 71.0, "ask": 82.2, "ask_size": 71.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 80.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "XBI261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 136.0, "iv": 0.8228, "open_interest": 2.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0009, "rho": 0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-09T10:28:24", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XBI261218P00240000", "bid": 84.25, "bid_size": 71.0, "ask": 87.2, "ask_size": 71.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 85.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9249992370606}, {"option": "XBI261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 136.0, "iv": 0.852, "open_interest": 33.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0008, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:28:14", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XBI261218P00245000", "bid": 89.25, "bid_size": 71.0, "ask": 92.2, "ask_size": 71.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 90.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "XBI261224C00085000", "bid": 68.1, "bid_size": 71.0, "ask": 71.85, "ask_size": 1.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0041, "rho": 0.1046, "theo": 70.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "XBI261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 156.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0163, "rho": -0.0026, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261224C00090000", "bid": 63.15, "bid_size": 71.0, "ask": 67.1, "ask_size": 1.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.021, "theta": -0.0064, "rho": 0.1112, "theo": 65.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "XBI261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 124.0, "iv": 1.0143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0009, "vega": 0.021, "theta": -0.0178, "rho": -0.0031, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261224C00095000", "bid": 58.35, "bid_size": 71.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0012, "vega": 0.0246, "theta": -0.009, "rho": 0.1173, "theo": 60.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "XBI261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 108.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0012, "vega": 0.0247, "theta": -0.0195, "rho": -0.0037, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI261224C00100000", "bid": 53.2, "bid_size": 71.0, "ask": 56.95, "ask_size": 1.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0015, "vega": 0.0291, "theta": -0.0118, "rho": 0.123, "theo": 55.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "XBI261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 127.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0015, "vega": 0.0291, "theta": -0.0215, "rho": -0.0045, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "XBI261224C00105000", "bid": 48.45, "bid_size": 71.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0019, "vega": 0.0346, "theta": -0.0149, "rho": 0.1284, "theo": 50.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "XBI261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 107.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0019, "vega": 0.0348, "theta": -0.0238, "rho": -0.0055, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XBI261224C00110000", "bid": 43.5, "bid_size": 135.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0025, "vega": 0.0416, "theta": -0.0185, "rho": 0.1333, "theo": 45.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "XBI261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 32.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0025, "vega": 0.0416, "theta": -0.0265, "rho": -0.0069, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "XBI261224C00115000", "bid": 38.6, "bid_size": 111.0, "ask": 41.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0032, "vega": 0.0504, "theta": -0.0226, "rho": 0.1378, "theo": 40.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "XBI261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 976.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0032, "vega": 0.0506, "theta": -0.0298, "rho": -0.0085, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "XBI261224C00120000", "bid": 33.7, "bid_size": 166.0, "ask": 36.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 13.0, "volume": 3.0, "delta": 0.9415, "gamma": 0.0043, "vega": 0.0616, "theta": -0.0275, "rho": 0.1416, "theo": 35.7933, "change": 0.275, "open": 37.9, "high": 37.9, "low": 37.9, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-11-10T10:10:02", "percent_change": 0.730897, "prev_day_close": 37.625}, {"option": "XBI261224P00120000", "bid": 0.11, "bid_size": 114.0, "ask": 2.31, "ask_size": 882.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0043, "vega": 0.062, "theta": -0.0338, "rho": -0.0111, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "XBI261224C00125000", "bid": 29.05, "bid_size": 164.0, "ask": 31.45, "ask_size": 19.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0057, "vega": 0.0765, "theta": -0.0335, "rho": 0.1441, "theo": 31.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9749994277954}, {"option": "XBI261224P00125000", "bid": 0.25, "bid_size": 162.0, "ask": 2.5, "ask_size": 248.0, "iv": 0.5181, "open_interest": 5.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0058, "vega": 0.0767, "theta": -0.039, "rho": -0.0145, "theo": 0.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T14:50:03", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XBI261224C00130000", "bid": 24.45, "bid_size": 162.0, "ask": 27.1, "ask_size": 7.0, "iv": 0.3576, "open_interest": 5.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0077, "vega": 0.0959, "theta": -0.041, "rho": 0.1448, "theo": 26.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T11:14:29", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "XBI261224P00130000", "bid": 0.36, "bid_size": 206.0, "ask": 2.78, "ask_size": 4.0, "iv": 0.4661, "open_interest": 1.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0078, "vega": 0.0962, "theta": -0.0457, "rho": -0.0195, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T14:30:25", "percent_change": 0.0, "prev_day_close": 1.06499998271465}, {"option": "XBI261224C00135000", "bid": 20.05, "bid_size": 139.0, "ask": 23.35, "ask_size": 4.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0104, "vega": 0.1209, "theta": -0.0504, "rho": 0.1427, "theo": 21.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "XBI261224P00135000", "bid": 0.98, "bid_size": 180.0, "ask": 2.91, "ask_size": 124.0, "iv": 0.4245, "open_interest": 7.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0104, "vega": 0.1214, "theta": -0.0544, "rho": -0.0269, "theo": 1.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:25:42", "percent_change": 0.0, "prev_day_close": 1.36999994516373}, {"option": "XBI261224C00136000", "bid": 19.15, "bid_size": 133.0, "ask": 22.4, "ask_size": 4.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.011, "vega": 0.1264, "theta": -0.0526, "rho": 0.1419, "theo": 20.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "XBI261224P00136000", "bid": 1.18, "bid_size": 52.0, "ask": 2.59, "ask_size": 42.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0111, "vega": 0.1276, "theta": -0.0564, "rho": -0.0287, "theo": 1.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "XBI261224C00137000", "bid": 18.2, "bid_size": 111.0, "ask": 21.75, "ask_size": 2.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0116, "vega": 0.1322, "theta": -0.0548, "rho": 0.1409, "theo": 20.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "XBI261224P00137000", "bid": 1.03, "bid_size": 185.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0117, "vega": 0.1329, "theta": -0.0584, "rho": -0.0305, "theo": 1.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73499998450279}, {"option": "XBI261224C00138000", "bid": 17.85, "bid_size": 131.0, "ask": 20.8, "ask_size": 4.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0122, "vega": 0.1382, "theta": -0.057, "rho": 0.1396, "theo": 19.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XBI261224P00138000", "bid": 1.0, "bid_size": 218.0, "ask": 3.15, "ask_size": 4.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0123, "vega": 0.1386, "theta": -0.0606, "rho": -0.0328, "theo": 2.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68500006198883}, {"option": "XBI261224C00139000", "bid": 16.55, "bid_size": 259.0, "ask": 19.25, "ask_size": 13.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0129, "vega": 0.1441, "theta": -0.0593, "rho": 0.1383, "theo": 18.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "XBI261224P00139000", "bid": 1.23, "bid_size": 286.0, "ask": 2.48, "ask_size": 47.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.013, "vega": 0.1446, "theta": -0.0626, "rho": -0.035, "theo": 2.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "XBI261224C00140000", "bid": 15.85, "bid_size": 253.0, "ask": 18.4, "ask_size": 33.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0135, "vega": 0.1501, "theta": -0.0616, "rho": 0.1368, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "XBI261224P00140000", "bid": 1.45, "bid_size": 265.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.3636, "open_interest": 2.0, "volume": 2.0, "delta": -0.1998, "gamma": 0.0136, "vega": 0.1513, "theta": -0.0648, "rho": -0.0371, "theo": 2.4129, "change": 0.28, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-10T11:54:57", "percent_change": 14.2857, "prev_day_close": 1.95999997854233}, {"option": "XBI261224C00141000", "bid": 15.1, "bid_size": 251.0, "ask": 17.65, "ask_size": 19.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0142, "vega": 0.1562, "theta": -0.0639, "rho": 0.135, "theo": 16.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5750007629395}, {"option": "XBI261224P00141000", "bid": 2.02, "bid_size": 85.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0143, "vega": 0.1568, "theta": -0.067, "rho": -0.0397, "theo": 2.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "XBI261224C00142000", "bid": 14.2, "bid_size": 266.0, "ask": 16.95, "ask_size": 20.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0148, "vega": 0.1622, "theta": -0.0662, "rho": 0.1331, "theo": 16.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XBI261224P00142000", "bid": 2.19, "bid_size": 136.0, "ask": 4.6, "ask_size": 66.0, "iv": 0.4101, "open_interest": 2.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.015, "vega": 0.1627, "theta": -0.0691, "rho": -0.0426, "theo": 2.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-06T14:44:44", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "XBI261224C00143000", "bid": 13.65, "bid_size": 230.0, "ask": 16.15, "ask_size": 28.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0155, "vega": 0.168, "theta": -0.0684, "rho": 0.1311, "theo": 15.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "XBI261224P00143000", "bid": 2.3, "bid_size": 178.0, "ask": 3.85, "ask_size": 69.0, "iv": 0.3739, "open_interest": 2.0, "volume": 1.0, "delta": -0.2438, "gamma": 0.0156, "vega": 0.1686, "theta": -0.0712, "rho": -0.0451, "theo": 3.0663, "change": 0.285, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-10T11:54:57", "percent_change": 11.068, "prev_day_close": 2.57499998807907}, {"option": "XBI261224C00144000", "bid": 12.7, "bid_size": 269.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0161, "vega": 0.1737, "theta": -0.0706, "rho": 0.1289, "theo": 14.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T15:58:21", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XBI261224P00144000", "bid": 2.32, "bid_size": 230.0, "ask": 3.75, "ask_size": 42.0, "iv": 0.3546, "open_interest": 8.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0163, "vega": 0.1746, "theta": -0.0732, "rho": -0.0477, "theo": 3.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T14:19:47", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "XBI261224C00145000", "bid": 12.35, "bid_size": 141.0, "ask": 15.05, "ask_size": 3.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0167, "vega": 0.1792, "theta": -0.0727, "rho": 0.1265, "theo": 13.8326, "change": 0.0, "open": 0.0, "high": 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": "XBI261224P00145000", "bid": 2.34, "bid_size": 234.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0169, "vega": 0.1798, "theta": -0.0752, "rho": -0.0508, "theo": 3.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "XBI261224C00146000", "bid": 12.25, "bid_size": 44.0, "ask": 14.25, "ask_size": 37.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0173, "vega": 0.1845, "theta": -0.0746, "rho": 0.1239, "theo": 13.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "XBI261224P00146000", "bid": 3.25, "bid_size": 32.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0175, "vega": 0.185, "theta": -0.077, "rho": -0.0539, "theo": 3.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.26000010967255}, {"option": "XBI261224C00147000", "bid": 10.8, "bid_size": 158.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0179, "vega": 0.1894, "theta": -0.0765, "rho": 0.1213, "theo": 12.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "XBI261224P00147000", "bid": 3.45, "bid_size": 106.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.3724, "open_interest": 2.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.018, "vega": 0.1903, "theta": -0.0787, "rho": -0.0568, "theo": 4.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T12:33:43", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XBI261224C00148000", "bid": 10.65, "bid_size": 78.0, "ask": 13.05, "ask_size": 4.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0184, "vega": 0.194, "theta": -0.0782, "rho": 0.1184, "theo": 11.7795, "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": 13.5250000953674}, {"option": "XBI261224P00148000", "bid": 3.3, "bid_size": 187.0, "ask": 5.95, "ask_size": 6.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0186, "vega": 0.1945, "theta": -0.0803, "rho": -0.0599, "theo": 4.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XBI261224C00149000", "bid": 9.65, "bid_size": 220.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0189, "vega": 0.1982, "theta": -0.0797, "rho": 0.1154, "theo": 11.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "XBI261224P00149000", "bid": 3.6, "bid_size": 274.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0191, "vega": 0.1986, "theta": -0.0817, "rho": -0.0632, "theo": 4.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "XBI261224C00149500", "bid": 9.55, "bid_size": 165.0, "ask": 11.55, "ask_size": 34.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0191, "vega": 0.2002, "theta": -0.0804, "rho": 0.1139, "theo": 10.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "XBI261224P00149500", "bid": 4.2, "bid_size": 149.0, "ask": 5.95, "ask_size": 53.0, "iv": 0.3618, "open_interest": 1.0, "volume": 1.0, "delta": -0.3591, "gamma": 0.0193, "vega": 0.2006, "theta": -0.0823, "rho": -0.0648, "theo": 5.0622, "change": 0.12, "open": 4.87, "high": 4.87, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-10T12:34:35", "percent_change": 2.52632, "prev_day_close": 4.75}, {"option": "XBI261224C00150000", "bid": 9.6, "bid_size": 22.0, "ask": 12.15, "ask_size": 40.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.6321, "gamma": 0.0193, "vega": 0.202, "theta": -0.0811, "rho": 0.1124, "theo": 10.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XBI261224P00150000", "bid": 4.55, "bid_size": 71.0, "ask": 6.35, "ask_size": 50.0, "iv": 0.3702, "open_interest": 2.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0195, "vega": 0.2024, "theta": -0.0829, "rho": -0.0663, "theo": 5.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T12:33:43", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XBI261224C00151000", "bid": 8.5, "bid_size": 256.0, "ask": 11.1, "ask_size": 95.0, "iv": 0.3535, "open_interest": 1.0, "volume": 1.0, "delta": 0.6124, "gamma": 0.0197, "vega": 0.2053, "theta": -0.0823, "rho": 0.1092, "theo": 9.9171, "change": 0.275, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-10T10:09:55", "percent_change": 2.47191, "prev_day_close": 11.125}, {"option": "XBI261224P00151000", "bid": 4.85, "bid_size": 179.0, "ask": 6.5, "ask_size": 103.0, "iv": 0.3603, "open_interest": 96.0, "volume": 1.0, "delta": -0.389, "gamma": 0.02, "vega": 0.2057, "theta": -0.084, "rho": -0.0693, "theo": 5.6529, "change": -0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T09:40:20", "percent_change": -3.22581, "prev_day_close": 4.65000009536743}, {"option": "XBI261224C00152000", "bid": 8.0, "bid_size": 191.0, "ask": 10.55, "ask_size": 51.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.02, "vega": 0.2081, "theta": -0.0833, "rho": 0.1059, "theo": 9.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "XBI261224P00152000", "bid": 4.35, "bid_size": 387.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.3292, "open_interest": 9.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0203, "vega": 0.2083, "theta": -0.0849, "rho": -0.0729, "theo": 6.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:19:53", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "XBI261224C00152500", "bid": 7.8, "bid_size": 136.0, "ask": 10.2, "ask_size": 61.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0202, "vega": 0.2093, "theta": -0.0837, "rho": 0.1042, "theo": 9.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XBI261224P00152500", "bid": 5.25, "bid_size": 199.0, "ask": 6.75, "ask_size": 36.0, "iv": 0.3434, "open_interest": 0.0, "volume": 1.0, "delta": -0.4196, "gamma": 0.0204, "vega": 0.2095, "theta": -0.0852, "rho": -0.0746, "theo": 6.2937, "change": 0.525, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T12:34:35", "percent_change": 9.41704, "prev_day_close": 5.57500004768372}, {"option": "XBI261224C00153000", "bid": 7.65, "bid_size": 93.0, "ask": 9.65, "ask_size": 33.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.0203, "vega": 0.2104, "theta": -0.0841, "rho": 0.1025, "theo": 8.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XBI261224P00153000", "bid": 5.75, "bid_size": 97.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0206, "vega": 0.2105, "theta": -0.0855, "rho": -0.0762, "theo": 6.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XBI261224C00154000", "bid": 7.3, "bid_size": 50.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0206, "vega": 0.212, "theta": -0.0846, "rho": 0.0992, "theo": 8.258, "change": 0.0, "open": 0.0, "high": 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": "XBI261224P00154000", "bid": 6.1, "bid_size": 186.0, "ask": 7.75, "ask_size": 79.0, "iv": 0.3531, "open_interest": 0.0, "volume": 1.0, "delta": -0.4507, "gamma": 0.0208, "vega": 0.2122, "theta": -0.086, "rho": -0.0789, "theo": 6.9874, "change": -0.52, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-10T09:40:20", "percent_change": -8.25397, "prev_day_close": 6.29999995231628}, {"option": "XBI261224C00155000", "bid": 6.35, "bid_size": 197.0, "ask": 9.05, "ask_size": 35.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0207, "vega": 0.2132, "theta": -0.085, "rho": 0.0957, "theo": 7.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-06T10:20:39", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "XBI261224P00155000", "bid": 6.65, "bid_size": 80.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.021, "vega": 0.2132, "theta": -0.0862, "rho": -0.0822, "theo": 7.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "XBI261224C00156000", "bid": 6.0, "bid_size": 118.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0208, "vega": 0.2138, "theta": -0.0852, "rho": 0.0921, "theo": 7.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "XBI261224P00156000", "bid": 6.55, "bid_size": 169.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0211, "vega": 0.2137, "theta": -0.0863, "rho": -0.0854, "theo": 7.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XBI261224C00157000", "bid": 5.5, "bid_size": 106.0, "ask": 7.8, "ask_size": 33.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0208, "vega": 0.2138, "theta": -0.0851, "rho": 0.0886, "theo": 6.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "XBI261224P00157000", "bid": 7.6, "bid_size": 88.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0212, "vega": 0.2136, "theta": -0.0861, "rho": -0.0882, "theo": 8.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XBI261224C00157500", "bid": 5.6, "bid_size": 44.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.0208, "vega": 0.2136, "theta": -0.085, "rho": 0.0869, "theo": 6.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.87499976158142}, {"option": "XBI261224P00157500", "bid": 7.8, "bid_size": 104.0, "ask": 10.35, "ask_size": 7.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0212, "vega": 0.213, "theta": -0.086, "rho": -0.0892, "theo": 8.8132, "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": 7.625}, {"option": "XBI261224C00158000", "bid": 5.3, "bid_size": 46.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0208, "vega": 0.2133, "theta": -0.0849, "rho": 0.0851, "theo": 6.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XBI261224P00158000", "bid": 8.25, "bid_size": 20.0, "ask": 10.65, "ask_size": 2.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0211, "vega": 0.2128, "theta": -0.0858, "rho": -0.0909, "theo": 9.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "XBI261224C00159000", "bid": 4.65, "bid_size": 139.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0207, "vega": 0.2122, "theta": -0.0844, "rho": 0.0815, "theo": 5.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XBI261224P00159000", "bid": 8.65, "bid_size": 102.0, "ask": 10.65, "ask_size": 34.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0211, "vega": 0.2117, "theta": -0.0852, "rho": -0.0941, "theo": 9.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "XBI261224C00160000", "bid": 4.4, "bid_size": 68.0, "ask": 6.55, "ask_size": 34.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0206, "vega": 0.2106, "theta": -0.0838, "rho": 0.078, "theo": 5.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "XBI261224P00160000", "bid": 8.75, "bid_size": 164.0, "ask": 11.85, "ask_size": 9.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0209, "vega": 0.2098, "theta": -0.0844, "rho": -0.0964, "theo": 10.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "XBI261224C00161000", "bid": 4.2, "bid_size": 47.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0204, "vega": 0.2085, "theta": -0.0829, "rho": 0.0746, "theo": 5.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XBI261224P00161000", "bid": 9.8, "bid_size": 100.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0207, "vega": 0.2069, "theta": -0.0835, "rho": -0.098, "theo": 10.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "XBI261224C00162000", "bid": 3.7, "bid_size": 70.0, "ask": 6.45, "ask_size": 3.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0201, "vega": 0.2059, "theta": -0.0819, "rho": 0.0712, "theo": 4.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "XBI261224P00162000", "bid": 10.7, "bid_size": 10.0, "ask": 13.15, "ask_size": 3.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0205, "vega": 0.2047, "theta": -0.0824, "rho": -0.1005, "theo": 11.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XBI261224C00162500", "bid": 3.45, "bid_size": 152.0, "ask": 5.7, "ask_size": 44.0, "iv": 0.3482, "open_interest": 3.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.02, "vega": 0.2044, "theta": -0.0814, "rho": 0.0695, "theo": 4.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T09:57:55", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XBI261224P00162500", "bid": 10.8, "bid_size": 87.0, "ask": 12.4, "ask_size": 36.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0204, "vega": 0.2032, "theta": -0.0817, "rho": -0.1022, "theo": 11.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "XBI261224C00163000", "bid": 3.3, "bid_size": 95.0, "ask": 5.25, "ask_size": 4.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0198, "vega": 0.2029, "theta": -0.0808, "rho": 0.0678, "theo": 4.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "XBI261224P00163000", "bid": 10.8, "bid_size": 116.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0202, "vega": 0.2015, "theta": -0.0811, "rho": -0.1028, "theo": 12.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "XBI261224C00164000", "bid": 3.1, "bid_size": 58.0, "ask": 5.05, "ask_size": 37.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0194, "vega": 0.1994, "theta": -0.0794, "rho": 0.0645, "theo": 4.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XBI261224P00164000", "bid": 11.5, "bid_size": 120.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0199, "vega": 0.1976, "theta": -0.0796, "rho": -0.1048, "theo": 12.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "XBI261224C00165000", "bid": 2.97, "bid_size": 35.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.019, "vega": 0.1957, "theta": -0.078, "rho": 0.0614, "theo": 3.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.9850001335144}, {"option": "XBI261224P00165000", "bid": 12.45, "bid_size": 74.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0195, "vega": 0.193, "theta": -0.078, "rho": -0.1059, "theo": 13.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XBI261224C00166000", "bid": 2.57, "bid_size": 57.0, "ask": 5.05, "ask_size": 3.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0186, "vega": 0.1915, "theta": -0.0764, "rho": 0.0582, "theo": 3.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.63499999046326}, {"option": "XBI261224P00166000", "bid": 13.5, "bid_size": 42.0, "ask": 15.35, "ask_size": 40.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0191, "vega": 0.1891, "theta": -0.0764, "rho": -0.1078, "theo": 14.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "XBI261224C00167000", "bid": 2.07, "bid_size": 190.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0182, "vega": 0.187, "theta": -0.0746, "rho": 0.0551, "theo": 3.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XBI261224P00167000", "bid": 13.9, "bid_size": 69.0, "ask": 16.45, "ask_size": 3.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0186, "vega": 0.1844, "theta": -0.0746, "rho": -0.109, "theo": 15.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "XBI261224C00167500", "bid": 2.21, "bid_size": 65.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0179, "vega": 0.1847, "theta": -0.0737, "rho": 0.0537, "theo": 3.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XBI261224P00167500", "bid": 14.0, "bid_size": 139.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0184, "vega": 0.1817, "theta": -0.0736, "rho": -0.1093, "theo": 15.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XBI261224C00168000", "bid": 1.99, "bid_size": 103.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0177, "vega": 0.1824, "theta": -0.0728, "rho": 0.0522, "theo": 3.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XBI261224P00168000", "bid": 14.5, "bid_size": 127.0, "ask": 17.45, "ask_size": 6.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0182, "vega": 0.1792, "theta": -0.0726, "rho": -0.109, "theo": 15.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XBI261224C00169000", "bid": 1.87, "bid_size": 75.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0172, "vega": 0.1776, "theta": -0.0709, "rho": 0.0494, "theo": 2.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "XBI261224P00169000", "bid": 15.25, "bid_size": 139.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0177, "vega": 0.1735, "theta": -0.0706, "rho": -0.1105, "theo": 16.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "XBI261224C00170000", "bid": 1.85, "bid_size": 12.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.3777, "open_interest": 5.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0166, "vega": 0.1722, "theta": -0.0689, "rho": 0.0466, "theo": 2.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T14:50:03", "percent_change": 0.0, "prev_day_close": 2.63499993085861}, {"option": "XBI261224P00170000", "bid": 16.05, "bid_size": 128.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0172, "vega": 0.1686, "theta": -0.0685, "rho": -0.1111, "theo": 17.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "XBI261224C00171000", "bid": 1.55, "bid_size": 43.0, "ask": 3.95, "ask_size": 32.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0161, "vega": 0.1671, "theta": -0.0669, "rho": 0.044, "theo": 2.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38999992609024}, {"option": "XBI261224P00171000", "bid": 17.0, "bid_size": 84.0, "ask": 19.8, "ask_size": 4.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0166, "vega": 0.1628, "theta": -0.0664, "rho": -0.1117, "theo": 18.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "XBI261224C00172000", "bid": 0.69, "bid_size": 217.0, "ask": 2.94, "ask_size": 49.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0155, "vega": 0.1616, "theta": -0.0647, "rho": 0.0414, "theo": 2.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7299998998642}, {"option": "XBI261224P00172000", "bid": 17.7, "bid_size": 110.0, "ask": 20.6, "ask_size": 3.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0161, "vega": 0.1566, "theta": -0.0642, "rho": -0.1102, "theo": 19.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "XBI261224C00175000", "bid": 1.12, "bid_size": 50.0, "ask": 3.45, "ask_size": 158.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0138, "vega": 0.1449, "theta": -0.0582, "rho": 0.0345, "theo": 1.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "XBI261224P00175000", "bid": 20.3, "bid_size": 191.0, "ask": 22.95, "ask_size": 15.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0145, "vega": 0.1388, "theta": -0.0574, "rho": -0.11, "theo": 21.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "XBI261224C00180000", "bid": 0.47, "bid_size": 194.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.3396, "open_interest": 7.0, "volume": 1.0, "delta": 0.1345, "gamma": 0.0111, "vega": 0.1174, "theta": -0.0471, "rho": 0.0249, "theo": 1.2275, "change": 0.305, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T11:54:57", "percent_change": 24.898, "prev_day_close": 1.22500002384186}, {"option": "XBI261224P00180000", "bid": 24.95, "bid_size": 108.0, "ask": 27.4, "ask_size": 22.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0118, "vega": 0.1078, "theta": -0.0457, "rho": -0.1, "theo": 26.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "XBI261224C00185000", "bid": 0.25, "bid_size": 127.0, "ask": 1.14, "ask_size": 78.0, "iv": 0.3513, "open_interest": 0.0, "volume": 1.0, "delta": 0.0944, "gamma": 0.0086, "vega": 0.0916, "theta": -0.0367, "rho": 0.0175, "theo": 0.8022, "change": 0.65, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T11:54:57", "percent_change": 92.8571, "prev_day_close": 0.700000025331974}, {"option": "XBI261224P00185000", "bid": 29.75, "bid_size": 107.0, "ask": 32.15, "ask_size": 14.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0094, "vega": 0.0774, "theta": -0.0347, "rho": -0.0867, "theo": 30.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "XBI261224C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 64.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0064, "vega": 0.0693, "theta": -0.0277, "rho": 0.0121, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26000001840293}, {"option": "XBI261224P00190000", "bid": 34.65, "bid_size": 108.0, "ask": 37.05, "ask_size": 14.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0074, "vega": 0.0506, "theta": -0.0265, "rho": -0.0681, "theo": 35.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "XBI261224C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0047, "vega": 0.0516, "theta": -0.0206, "rho": 0.0082, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 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": "XBI261224P00195000", "bid": 38.6, "bid_size": 71.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0058, "vega": 0.0277, "theta": -0.0174, "rho": -0.0435, "theo": 40.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "XBI261224C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0034, "vega": 0.0385, "theta": -0.0155, "rho": 0.0057, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "XBI261224P00200000", "bid": 43.85, "bid_size": 71.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0031, "vega": 0.0091, "theta": -0.0154, "rho": -0.0152, "theo": 45.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "XBI270115C00035000", "bid": 118.05, "bid_size": 71.0, "ask": 121.55, "ask_size": 71.0, "iv": 1.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0232, "theo": 119.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2025-12-18T15:44:40", "percent_change": 0.0, "prev_day_close": 122.100002288818}, {"option": "XBI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 71.0, "iv": 1.5394, "open_interest": 287.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-14T14:56:26", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XBI270115C00040000", "bid": 113.1, "bid_size": 71.0, "ask": 116.6, "ask_size": 71.0, "iv": 1.3137, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.038, "theo": 114.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.65, "last_trade_time": "2026-01-12T14:02:39", "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "XBI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 146.0, "iv": 1.8769, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0011, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-10-24T09:55:17", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XBI270115C00045000", "bid": 108.15, "bid_size": 71.0, "ask": 111.6, "ask_size": 71.0, "iv": 1.206, "open_interest": 4.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.054, "theo": 109.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2025-12-18T15:18:05", "percent_change": 0.0, "prev_day_close": 112.174999237061}, {"option": "XBI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0375, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0012, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XBI270115C00050000", "bid": 103.15, "bid_size": 82.0, "ask": 106.6, "ask_size": 71.0, "iv": 1.0713, "open_interest": 36.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0708, "theo": 104.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-09-24T12:31:52", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "XBI270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9524, "open_interest": 238.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0014, "rho": -0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XBI270115C00055000", "bid": 98.2, "bid_size": 71.0, "ask": 101.65, "ask_size": 71.0, "iv": 1.0098, "open_interest": 24.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0866, "theo": 99.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-02-13T11:03:55", "percent_change": 0.0, "prev_day_close": 102.174999237061}, {"option": "XBI270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8755, "open_interest": 479.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0017, "rho": -0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XBI270115C00060000", "bid": 93.25, "bid_size": 207.0, "ask": 95.9, "ask_size": 195.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.101, "theo": 94.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.95, "last_trade_time": "2026-11-09T13:33:28", "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "XBI270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8055, "open_interest": 3215.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.002, "rho": -0.0005, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T14:05:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XBI270115C00065000", "bid": 88.3, "bid_size": 119.0, "ask": 91.8, "ask_size": 122.0, "iv": 0.904, "open_interest": 49.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1145, "theo": 89.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.29, "last_trade_time": "2026-10-07T12:17:56", "percent_change": 0.0, "prev_day_close": 92.2249984741211}, {"option": "XBI270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 261.0, "iv": 1.2463, "open_interest": 875.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0023, "rho": -0.0006, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T13:32:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI270115C00070000", "bid": 83.35, "bid_size": 71.0, "ask": 86.8, "ask_size": 71.0, "iv": 0.8216, "open_interest": 103.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.1266, "theo": 84.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-09-28T13:30:45", "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "XBI270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 187.0, "iv": 1.1516, "open_interest": 1577.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0027, "rho": -0.0008, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T09:39:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI270115C00075000", "bid": 78.4, "bid_size": 239.0, "ask": 81.85, "ask_size": 254.0, "iv": 0.7621, "open_interest": 1925.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.1376, "theo": 80.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2026-11-05T11:21:10", "percent_change": 0.0, "prev_day_close": 82.3250007629394}, {"option": "XBI270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6126, "open_interest": 8036.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0032, "rho": -0.001, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T11:41:25", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XBI270115C00080000", "bid": 73.45, "bid_size": 226.0, "ask": 76.9, "ask_size": 215.0, "iv": 0.7051, "open_interest": 347.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0086, "theta": 0.0, "rho": 0.1476, "theo": 75.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.86, "last_trade_time": "2026-09-22T15:43:11", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "XBI270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 245.0, "iv": 0.9811, "open_interest": 4279.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0038, "rho": -0.0013, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T10:02:51", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XBI270115C00085000", "bid": 68.45, "bid_size": 167.0, "ask": 71.95, "ask_size": 71.0, "iv": 0.6352, "open_interest": 96.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0108, "theta": 0.0, "rho": 0.1571, "theo": 70.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.51, "last_trade_time": "2026-09-17T14:24:16", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "XBI270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 799.0, "iv": 0.6735, "open_interest": 3386.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0045, "rho": -0.0017, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-20T15:15:10", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "XBI270115C00087000", "bid": 66.5, "bid_size": 593.0, "ask": 68.9, "ask_size": 451.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.0119, "theta": 0.0, "rho": 0.1608, "theo": 68.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-11-04T10:40:06", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "XBI270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1124.0, "iv": 0.5954, "open_interest": 949.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0005, "vega": 0.012, "theta": -0.0049, "rho": -0.0019, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T11:33:00", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "XBI270115C00088000", "bid": 65.5, "bid_size": 140.0, "ask": 68.15, "ask_size": 135.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0125, "theta": 0.0, "rho": 0.1626, "theo": 67.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.35, "last_trade_time": "2026-10-23T13:32:15", "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "XBI270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1270.0, "iv": 0.6386, "open_interest": 1621.0, "volume": 35.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0126, "theta": -0.0051, "rho": -0.002, "theo": 0.0837, "change": -0.105, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:46:54", "percent_change": -91.3043, "prev_day_close": 0.114999999292195}, {"option": "XBI270115C00089000", "bid": 64.5, "bid_size": 224.0, "ask": 67.1, "ask_size": 213.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0132, "theta": 0.0, "rho": 0.1644, "theo": 66.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-04-06T15:16:27", "percent_change": 0.0, "prev_day_close": 68.5749969482422}, {"option": "XBI270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1254.0, "iv": 0.6426, "open_interest": 237.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0005, "vega": 0.0132, "theta": -0.0053, "rho": -0.0021, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T11:03:22", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XBI270115C00090000", "bid": 63.55, "bid_size": 230.0, "ask": 67.0, "ask_size": 71.0, "iv": 0.5981, "open_interest": 280.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0138, "theta": 0.0, "rho": 0.1661, "theo": 65.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.78, "last_trade_time": "2026-10-06T10:22:25", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "XBI270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 765.0, "iv": 0.6311, "open_interest": 3405.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0139, "theta": -0.0055, "rho": -0.0022, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:05:14", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XBI270115C00091000", "bid": 62.55, "bid_size": 71.0, "ask": 66.0, "ask_size": 71.0, "iv": 0.5827, "open_interest": 12.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0145, "theta": 0.0, "rho": 0.1679, "theo": 64.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-03-04T13:36:06", "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "XBI270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 992.0, "iv": 0.6217, "open_interest": 447.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0146, "theta": -0.0057, "rho": -0.0023, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-07T10:58:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XBI270115C00092000", "bid": 61.55, "bid_size": 133.0, "ask": 65.05, "ask_size": 71.0, "iv": 0.5802, "open_interest": 63.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0153, "theta": 0.0, "rho": 0.1696, "theo": 63.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.12, "last_trade_time": "2026-06-18T11:47:55", "percent_change": 0.0, "prev_day_close": 65.4749984741211}, {"option": "XBI270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 592.0, "iv": 0.5528, "open_interest": 95.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.0153, "theta": -0.0059, "rho": -0.0024, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-07T10:56:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XBI270115C00093000", "bid": 60.55, "bid_size": 71.0, "ask": 64.05, "ask_size": 71.0, "iv": 0.5652, "open_interest": 277.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0161, "theta": 0.0, "rho": 0.1714, "theo": 62.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.34, "last_trade_time": "2026-11-04T11:14:06", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "XBI270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 686.0, "iv": 0.6012, "open_interest": 60.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0161, "theta": -0.0062, "rho": -0.0026, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-24T10:54:06", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XBI270115C00094000", "bid": 59.55, "bid_size": 71.0, "ask": 63.05, "ask_size": 71.0, "iv": 0.5504, "open_interest": 15.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0007, "vega": 0.0169, "theta": 0.0, "rho": 0.1731, "theo": 61.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.85, "last_trade_time": "2026-01-12T14:02:29", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "XBI270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 727.0, "iv": 0.5901, "open_interest": 76.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0007, "vega": 0.017, "theta": -0.0064, "rho": -0.0028, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-24T10:53:30", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XBI270115C00095000", "bid": 58.6, "bid_size": 124.0, "ask": 62.05, "ask_size": 71.0, "iv": 0.5479, "open_interest": 53.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0008, "vega": 0.0178, "theta": 0.0, "rho": 0.1748, "theo": 60.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.28, "last_trade_time": "2026-10-27T10:31:30", "percent_change": 0.0, "prev_day_close": 62.5249996185303}, {"option": "XBI270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 841.0, "iv": 0.5696, "open_interest": 633.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.0179, "theta": -0.0067, "rho": -0.0029, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-14T14:07:54", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XBI270115C00096000", "bid": 57.6, "bid_size": 167.0, "ask": 61.1, "ask_size": 173.0, "iv": 0.5448, "open_interest": 97.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0008, "vega": 0.0188, "theta": 0.0, "rho": 0.1765, "theo": 59.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.63, "last_trade_time": "2026-09-10T15:14:43", "percent_change": 0.0, "prev_day_close": 61.5249996185303}, {"option": "XBI270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 799.0, "iv": 0.6304, "open_interest": 82.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0008, "vega": 0.0189, "theta": -0.0069, "rho": -0.0031, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T12:52:35", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XBI270115C00097000", "bid": 56.6, "bid_size": 71.0, "ask": 60.1, "ask_size": 71.0, "iv": 0.5306, "open_interest": 28.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.0198, "theta": -0.0004, "rho": 0.1782, "theo": 58.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.92, "last_trade_time": "2026-01-20T12:48:33", "percent_change": 0.0, "prev_day_close": 60.7250003814697}, {"option": "XBI270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 692.0, "iv": 0.6235, "open_interest": 10.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0199, "theta": -0.0072, "rho": -0.0033, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-07T10:55:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XBI270115C00098000", "bid": 55.65, "bid_size": 71.0, "ask": 59.1, "ask_size": 71.0, "iv": 0.5272, "open_interest": 23.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0009, "vega": 0.0208, "theta": -0.0008, "rho": 0.1798, "theo": 57.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2025-12-18T15:41:50", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "XBI270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 399.0, "iv": 0.5007, "open_interest": 35.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0009, "vega": 0.0209, "theta": -0.0075, "rho": -0.0035, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-24T12:51:03", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XBI270115C00099000", "bid": 54.65, "bid_size": 167.0, "ask": 58.1, "ask_size": 173.0, "iv": 0.5133, "open_interest": 92.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.001, "vega": 0.022, "theta": -0.0013, "rho": 0.1815, "theo": 56.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.58, "last_trade_time": "2026-09-17T13:01:59", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "XBI270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 670.0, "iv": 0.543, "open_interest": 5.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.001, "vega": 0.022, "theta": -0.0078, "rho": -0.0037, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-05T11:27:31", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XBI270115C00100000", "bid": 53.65, "bid_size": 228.0, "ask": 57.15, "ask_size": 71.0, "iv": 0.5097, "open_interest": 432.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0011, "vega": 0.0232, "theta": -0.0017, "rho": 0.1831, "theo": 55.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-11-04T10:40:09", "percent_change": 0.0, "prev_day_close": 57.5749988555908}, {"option": "XBI270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 150.0, "iv": 0.5829, "open_interest": 2016.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0011, "vega": 0.0232, "theta": -0.0082, "rho": -0.0039, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:47:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XBI270115C00101000", "bid": 52.65, "bid_size": 71.0, "ask": 56.15, "ask_size": 71.0, "iv": 0.4962, "open_interest": 104.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0011, "vega": 0.0244, "theta": -0.0022, "rho": 0.1847, "theo": 54.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-04T11:14:06", "percent_change": 0.0, "prev_day_close": 56.5999984741211}, {"option": "XBI270115P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 343.0, "iv": 0.4785, "open_interest": 19.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0011, "vega": 0.0245, "theta": -0.0086, "rho": -0.0042, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-07T10:54:35", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XBI270115C00102000", "bid": 51.7, "bid_size": 71.0, "ask": 55.2, "ask_size": 71.0, "iv": 0.5012, "open_interest": 35.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0012, "vega": 0.0258, "theta": -0.0027, "rho": 0.1863, "theo": 53.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.45, "last_trade_time": "2026-10-19T09:31:06", "percent_change": 0.0, "prev_day_close": 55.7249984741211}, {"option": "XBI270115P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 696.0, "iv": 0.5263, "open_interest": 29.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0012, "vega": 0.0259, "theta": -0.0089, "rho": -0.0044, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-12T13:08:59", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "XBI270115C00103000", "bid": 50.7, "bid_size": 71.0, "ask": 54.2, "ask_size": 71.0, "iv": 0.488, "open_interest": 14.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0013, "vega": 0.0272, "theta": -0.0032, "rho": 0.1879, "theo": 52.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.94, "last_trade_time": "2026-02-13T13:46:07", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "XBI270115P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 352.0, "iv": 0.4657, "open_interest": 28.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0013, "vega": 0.0274, "theta": -0.0093, "rho": -0.0047, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T11:31:00", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "XBI270115C00104000", "bid": 49.75, "bid_size": 71.0, "ask": 53.2, "ask_size": 71.0, "iv": 0.4834, "open_interest": 6.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0014, "vega": 0.0288, "theta": -0.0037, "rho": 0.1894, "theo": 51.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.19, "last_trade_time": "2026-03-30T14:01:06", "percent_change": 0.0, "prev_day_close": 53.8250007629394}, {"option": "XBI270115P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 793.0, "iv": 0.5158, "open_interest": 121.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0014, "vega": 0.029, "theta": -0.0098, "rho": -0.005, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T11:30:15", "percent_change": 0.0, "prev_day_close": 0.234999998472631}, {"option": "XBI270115C00105000", "bid": 48.75, "bid_size": 573.0, "ask": 51.15, "ask_size": 417.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0015, "vega": 0.0304, "theta": -0.0043, "rho": 0.1909, "theo": 50.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.87, "last_trade_time": "2026-11-09T14:58:48", "percent_change": 0.0, "prev_day_close": 52.6749992370606}, {"option": "XBI270115P00105000", "bid": 0.02, "bid_size": 108.0, "ask": 0.57, "ask_size": 337.0, "iv": 0.4894, "open_interest": 381.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0015, "vega": 0.0306, "theta": -0.0102, "rho": -0.0054, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:33:41", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "XBI270115C00106000", "bid": 47.75, "bid_size": 71.0, "ask": 51.25, "ask_size": 71.0, "iv": 0.4658, "open_interest": 13.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0016, "vega": 0.0322, "theta": -0.0049, "rho": 0.1924, "theo": 49.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.52, "last_trade_time": "2026-10-09T14:24:38", "percent_change": 0.0, "prev_day_close": 51.6750011444092}, {"option": "XBI270115P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 974.0, "iv": 0.5066, "open_interest": 428.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0016, "vega": 0.0323, "theta": -0.0107, "rho": -0.0057, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T09:30:09", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "XBI270115C00107000", "bid": 46.8, "bid_size": 71.0, "ask": 50.3, "ask_size": 71.0, "iv": 0.4677, "open_interest": 12.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0017, "vega": 0.0341, "theta": -0.0055, "rho": 0.1939, "theo": 48.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.21, "last_trade_time": "2026-10-12T10:18:14", "percent_change": 0.0, "prev_day_close": 50.7749996185303}, {"option": "XBI270115P00107000", "bid": 0.02, "bid_size": 307.0, "ask": 0.86, "ask_size": 789.0, "iv": 0.5037, "open_interest": 23.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0017, "vega": 0.0342, "theta": -0.0112, "rho": -0.0061, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-09T13:16:54", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "XBI270115C00108000", "bid": 45.8, "bid_size": 226.0, "ask": 48.45, "ask_size": 211.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0018, "vega": 0.036, "theta": -0.0061, "rho": 0.1953, "theo": 47.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-23T13:32:18", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "XBI270115P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 849.0, "iv": 0.4962, "open_interest": 129.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0018, "vega": 0.0361, "theta": -0.0117, "rho": -0.0066, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-19T10:22:10", "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "XBI270115C00109000", "bid": 44.85, "bid_size": 448.0, "ask": 47.5, "ask_size": 338.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0019, "vega": 0.0381, "theta": -0.0068, "rho": 0.1967, "theo": 46.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-07-27T10:42:04", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "XBI270115P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 705.0, "iv": 0.4896, "open_interest": 47.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0019, "vega": 0.0383, "theta": -0.0123, "rho": -0.007, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T14:53:31", "percent_change": 0.0, "prev_day_close": 0.30500001180917}, {"option": "XBI270115C00110000", "bid": 43.95, "bid_size": 657.0, "ask": 46.35, "ask_size": 503.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0021, "vega": 0.0404, "theta": -0.0075, "rho": 0.198, "theo": 45.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.54, "last_trade_time": "2026-11-09T15:16:20", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "XBI270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 423.0, "iv": 0.4284, "open_interest": 369.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0021, "vega": 0.0407, "theta": -0.0129, "rho": -0.0075, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T14:40:15", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "XBI270115C00111000", "bid": 42.9, "bid_size": 188.0, "ask": 45.55, "ask_size": 188.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0022, "vega": 0.0428, "theta": -0.0083, "rho": 0.1993, "theo": 44.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "XBI270115P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 781.0, "iv": 0.4769, "open_interest": 46.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0022, "vega": 0.043, "theta": -0.0135, "rho": -0.008, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T13:16:24", "percent_change": 0.0, "prev_day_close": 0.34500000346452}, {"option": "XBI270115C00112000", "bid": 41.95, "bid_size": 270.0, "ask": 44.4, "ask_size": 234.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0024, "vega": 0.0454, "theta": -0.0091, "rho": 0.2006, "theo": 43.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-06-26T10:55:32", "percent_change": 0.0, "prev_day_close": 45.7749996185303}, {"option": "XBI270115P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.3916, "open_interest": 256.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0024, "vega": 0.0455, "theta": -0.0142, "rho": -0.0086, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:42:02", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "XBI270115C00113000", "bid": 40.95, "bid_size": 271.0, "ask": 43.4, "ask_size": 226.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0025, "vega": 0.0481, "theta": -0.0099, "rho": 0.2017, "theo": 42.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.93, "last_trade_time": "2026-08-20T10:57:10", "percent_change": 0.0, "prev_day_close": 44.8249988555908}, {"option": "XBI270115P00113000", "bid": 0.19, "bid_size": 100.0, "ask": 0.44, "ask_size": 1.0, "iv": 0.4145, "open_interest": 213.0, "volume": 2.0, "delta": -0.0321, "gamma": 0.0026, "vega": 0.0482, "theta": -0.0149, "rho": -0.0092, "theo": 0.3649, "change": 0.06, "open": 0.29, "high": 0.29, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:18:54", "percent_change": 28.5714, "prev_day_close": 0.209999992512166}, {"option": "XBI270115C00114000", "bid": 40.05, "bid_size": 271.0, "ask": 42.45, "ask_size": 233.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0027, "vega": 0.051, "theta": -0.0107, "rho": 0.2029, "theo": 41.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-07-15T10:48:15", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "XBI270115P00114000", "bid": 0.01, "bid_size": 463.0, "ask": 1.22, "ask_size": 1226.0, "iv": 0.4609, "open_interest": 58.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0027, "vega": 0.0511, "theta": -0.0156, "rho": -0.0099, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T11:03:07", "percent_change": 0.0, "prev_day_close": 0.30999999679625}, {"option": "XBI270115C00115000", "bid": 40.0, "bid_size": 627.0, "ask": 41.3, "ask_size": 392.0, "iv": 0.3964, "open_interest": 787.0, "volume": 1.0, "delta": 0.9606, "gamma": 0.0029, "vega": 0.054, "theta": -0.0117, "rho": 0.204, "theo": 40.7514, "change": -2.275, "open": 40.6, "high": 40.6, "low": 40.6, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-11-10T13:00:16", "percent_change": -5.30612, "prev_day_close": 42.875}, {"option": "XBI270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3858, "open_interest": 568.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0029, "vega": 0.0543, "theta": -0.0165, "rho": -0.0107, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T11:03:08", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "XBI270115C00116000", "bid": 38.1, "bid_size": 381.0, "ask": 40.6, "ask_size": 270.0, "iv": 0.2464, "open_interest": 48.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0031, "vega": 0.0573, "theta": -0.0126, "rho": 0.205, "theo": 39.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.27, "last_trade_time": "2026-09-02T13:33:06", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "XBI270115P00116000", "bid": 0.18, "bid_size": 526.0, "ask": 0.8, "ask_size": 985.0, "iv": 0.4194, "open_interest": 671.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0032, "vega": 0.0578, "theta": -0.0173, "rho": -0.0115, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:26:14", "percent_change": 0.0, "prev_day_close": 0.554999999701977}, {"option": "XBI270115C00117000", "bid": 37.15, "bid_size": 284.0, "ask": 39.8, "ask_size": 231.0, "iv": 0.3239, "open_interest": 39.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0034, "vega": 0.0608, "theta": -0.0136, "rho": 0.2059, "theo": 38.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.25, "last_trade_time": "2026-07-23T15:05:03", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "XBI270115P00117000", "bid": 0.23, "bid_size": 347.0, "ask": 0.79, "ask_size": 821.0, "iv": 0.4126, "open_interest": 324.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0034, "vega": 0.0612, "theta": -0.0182, "rho": -0.0123, "theo": 0.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:25:45", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XBI270115C00118000", "bid": 36.2, "bid_size": 279.0, "ask": 38.9, "ask_size": 264.0, "iv": 0.3369, "open_interest": 59.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0036, "vega": 0.0646, "theta": -0.0147, "rho": 0.2067, "theo": 37.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.31, "last_trade_time": "2026-08-19T11:24:23", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "XBI270115P00118000", "bid": 0.28, "bid_size": 383.0, "ask": 0.73, "ask_size": 15.0, "iv": 0.4016, "open_interest": 453.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0036, "vega": 0.0648, "theta": -0.0192, "rho": -0.0132, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T11:52:24", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "XBI270115C00119000", "bid": 35.25, "bid_size": 285.0, "ask": 37.7, "ask_size": 212.0, "iv": 0.3003, "open_interest": 4.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0038, "vega": 0.0685, "theta": -0.0158, "rho": 0.2075, "theo": 36.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-09-10T15:16:02", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "XBI270115P00119000", "bid": 0.3, "bid_size": 527.0, "ask": 0.91, "ask_size": 697.0, "iv": 0.4068, "open_interest": 390.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0039, "vega": 0.0688, "theta": -0.0202, "rho": -0.0143, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T10:36:22", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "XBI270115C00120000", "bid": 34.4, "bid_size": 820.0, "ask": 36.7, "ask_size": 427.0, "iv": 0.3144, "open_interest": 951.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0041, "vega": 0.0727, "theta": -0.017, "rho": 0.2082, "theo": 35.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-09T15:55:57", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "XBI270115P00120000", "bid": 0.27, "bid_size": 757.0, "ask": 0.71, "ask_size": 16.0, "iv": 0.3791, "open_interest": 3301.0, "volume": 1.0, "delta": -0.0537, "gamma": 0.0041, "vega": 0.073, "theta": -0.0213, "rho": -0.0154, "theo": 0.6223, "change": -0.22, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T12:23:01", "percent_change": -45.8333, "prev_day_close": 0.479999989271164}, {"option": "XBI270115C00121000", "bid": 33.35, "bid_size": 379.0, "ask": 35.85, "ask_size": 280.0, "iv": 0.3167, "open_interest": 60.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0044, "vega": 0.0771, "theta": -0.0183, "rho": 0.2087, "theo": 35.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-30T11:00:43", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "XBI270115P00121000", "bid": 0.37, "bid_size": 512.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.3869, "open_interest": 275.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0044, "vega": 0.0777, "theta": -0.0225, "rho": -0.0166, "theo": 0.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T09:46:38", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "XBI270115C00122000", "bid": 32.5, "bid_size": 394.0, "ask": 34.95, "ask_size": 310.0, "iv": 0.3329, "open_interest": 136.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0047, "vega": 0.0818, "theta": -0.0196, "rho": 0.2092, "theo": 34.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-07-16T15:07:38", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "XBI270115P00122000", "bid": 0.46, "bid_size": 301.0, "ask": 1.17, "ask_size": 718.0, "iv": 0.4026, "open_interest": 612.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0048, "vega": 0.0822, "theta": -0.0237, "rho": -0.0178, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:36:20", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "XBI270115C00123000", "bid": 31.5, "bid_size": 306.0, "ask": 34.15, "ask_size": 301.0, "iv": 0.3394, "open_interest": 75.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.005, "vega": 0.0868, "theta": -0.021, "rho": 0.2095, "theo": 33.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-07-02T15:58:00", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "XBI270115P00123000", "bid": 0.51, "bid_size": 515.0, "ask": 1.09, "ask_size": 307.0, "iv": 0.3902, "open_interest": 859.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0051, "vega": 0.0871, "theta": -0.025, "rho": -0.0193, "theo": 0.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T13:16:03", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "XBI270115C00124000", "bid": 30.75, "bid_size": 650.0, "ask": 33.05, "ask_size": 389.0, "iv": 0.34, "open_interest": 119.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0054, "vega": 0.0919, "theta": -0.0224, "rho": 0.2097, "theo": 32.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-06-23T11:42:52", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "XBI270115P00124000", "bid": 0.6, "bid_size": 525.0, "ask": 1.16, "ask_size": 544.0, "iv": 0.3886, "open_interest": 1694.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0054, "vega": 0.0922, "theta": -0.0263, "rho": -0.0208, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:58:02", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "XBI270115C00125000", "bid": 30.25, "bid_size": 763.0, "ask": 31.95, "ask_size": 332.0, "iv": 0.3556, "open_interest": 280.0, "volume": 1.0, "delta": 0.9194, "gamma": 0.0057, "vega": 0.0973, "theta": -0.024, "rho": 0.2098, "theo": 31.3556, "change": -0.045, "open": 33.28, "high": 33.28, "low": 33.28, "tick": "up", "last_trade_price": 33.28, "last_trade_time": "2026-11-10T10:12:48", "percent_change": -0.135036, "prev_day_close": 33.3250007629394}, {"option": "XBI270115P00125000", "bid": 0.75, "bid_size": 83.0, "ask": 1.26, "ask_size": 349.0, "iv": 0.3909, "open_interest": 3199.0, "volume": 1.0, "delta": -0.0786, "gamma": 0.0058, "vega": 0.0978, "theta": -0.0277, "rho": -0.0225, "theo": 0.9426, "change": 0.025, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T11:38:51", "percent_change": 2.53807, "prev_day_close": 0.985000014305115}, {"option": "XBI270115C00126000", "bid": 28.95, "bid_size": 711.0, "ask": 31.2, "ask_size": 443.0, "iv": 0.3413, "open_interest": 157.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0061, "vega": 0.1029, "theta": -0.0255, "rho": 0.2097, "theo": 30.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-07-17T14:53:48", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XBI270115P00126000", "bid": 0.7, "bid_size": 378.0, "ask": 1.67, "ask_size": 744.0, "iv": 0.3972, "open_interest": 49.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0062, "vega": 0.1036, "theta": -0.0292, "rho": -0.0242, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-07-29T11:49:06", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "XBI270115C00127000", "bid": 28.05, "bid_size": 663.0, "ask": 30.35, "ask_size": 383.0, "iv": 0.3446, "open_interest": 112.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0065, "vega": 0.1089, "theta": -0.0272, "rho": 0.2094, "theo": 29.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-11-03T10:06:54", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "XBI270115P00127000", "bid": 0.77, "bid_size": 415.0, "ask": 1.54, "ask_size": 498.0, "iv": 0.3832, "open_interest": 34.0, "volume": 19.0, "delta": -0.0914, "gamma": 0.0066, "vega": 0.1094, "theta": -0.0307, "rho": -0.0259, "theo": 1.1184, "change": 0.27, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T11:38:33", "percent_change": 29.0323, "prev_day_close": 0.929999977350235}, {"option": "XBI270115C00128000", "bid": 27.4, "bid_size": 360.0, "ask": 29.4, "ask_size": 233.0, "iv": 0.354, "open_interest": 55.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0069, "vega": 0.115, "theta": -0.0289, "rho": 0.2091, "theo": 28.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-06-29T10:03:11", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "XBI270115P00128000", "bid": 0.53, "bid_size": 735.0, "ask": 1.79, "ask_size": 761.0, "iv": 0.3725, "open_interest": 1043.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.007, "vega": 0.1155, "theta": -0.0323, "rho": -0.028, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-13T15:19:39", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "XBI270115C00129000", "bid": 26.15, "bid_size": 310.0, "ask": 28.65, "ask_size": 191.0, "iv": 0.3424, "open_interest": 14.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0073, "vega": 0.1212, "theta": -0.0306, "rho": 0.2085, "theo": 27.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-10-19T09:43:22", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "XBI270115P00129000", "bid": 0.79, "bid_size": 689.0, "ask": 1.81, "ask_size": 378.0, "iv": 0.3735, "open_interest": 91.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0074, "vega": 0.1218, "theta": -0.034, "rho": -0.0302, "theo": 1.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T09:33:04", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "XBI270115C00130000", "bid": 26.15, "bid_size": 534.0, "ask": 27.7, "ask_size": 402.0, "iv": 0.376, "open_interest": 1265.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0078, "vega": 0.1277, "theta": -0.0324, "rho": 0.2079, "theo": 26.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T09:43:48", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "XBI270115P00130000", "bid": 1.1, "bid_size": 471.0, "ask": 1.89, "ask_size": 651.0, "iv": 0.3778, "open_interest": 1118.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0078, "vega": 0.1287, "theta": -0.0357, "rho": -0.0325, "theo": 1.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:10:43", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "XBI270115C00131000", "bid": 24.6, "bid_size": 587.0, "ask": 26.95, "ask_size": 361.0, "iv": 0.3519, "open_interest": 49.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0082, "vega": 0.1344, "theta": -0.0342, "rho": 0.207, "theo": 26.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-14T11:23:43", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "XBI270115P00131000", "bid": 1.33, "bid_size": 103.0, "ask": 2.05, "ask_size": 317.0, "iv": 0.3808, "open_interest": 26.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0083, "vega": 0.1351, "theta": -0.0374, "rho": -0.0347, "theo": 1.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-28T13:40:07", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "XBI270115C00132000", "bid": 23.75, "bid_size": 767.0, "ask": 26.05, "ask_size": 382.0, "iv": 0.3497, "open_interest": 207.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0087, "vega": 0.1412, "theta": -0.036, "rho": 0.206, "theo": 25.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-05T15:58:21", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "XBI270115P00132000", "bid": 1.4, "bid_size": 359.0, "ask": 2.09, "ask_size": 336.0, "iv": 0.3728, "open_interest": 68.0, "volume": 66.0, "delta": -0.132, "gamma": 0.0088, "vega": 0.1418, "theta": -0.0392, "rho": -0.0373, "theo": 1.7125, "change": 0.395, "open": 1.82, "high": 1.82, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T11:05:59", "percent_change": 28.1139, "prev_day_close": 1.40499997138977}, {"option": "XBI270115C00133000", "bid": 22.85, "bid_size": 605.0, "ask": 25.25, "ask_size": 389.0, "iv": 0.3486, "open_interest": 89.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0091, "vega": 0.148, "theta": -0.0379, "rho": 0.2048, "theo": 24.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T15:58:20", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "XBI270115P00133000", "bid": 1.46, "bid_size": 452.0, "ask": 2.33, "ask_size": 293.0, "iv": 0.3712, "open_interest": 34.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0092, "vega": 0.1486, "theta": -0.0409, "rho": -0.04, "theo": 1.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T15:00:19", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "XBI270115C00134000", "bid": 22.05, "bid_size": 566.0, "ask": 24.45, "ask_size": 340.0, "iv": 0.3503, "open_interest": 28.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0096, "vega": 0.1548, "theta": -0.0398, "rho": 0.2035, "theo": 23.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-11-05T15:58:20", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "XBI270115P00134000", "bid": 1.47, "bid_size": 670.0, "ask": 3.75, "ask_size": 720.0, "iv": 0.404, "open_interest": 243.0, "volume": 2.0, "delta": -0.1517, "gamma": 0.0097, "vega": 0.156, "theta": -0.0427, "rho": -0.0429, "theo": 2.0217, "change": 0.475, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T11:06:04", "percent_change": 29.052, "prev_day_close": 1.63499999046326}, {"option": "XBI270115C00135000", "bid": 22.05, "bid_size": 27.0, "ask": 23.25, "ask_size": 287.0, "iv": 0.3638, "open_interest": 303.0, "volume": 1.0, "delta": 0.8365, "gamma": 0.0101, "vega": 0.1618, "theta": -0.0417, "rho": 0.202, "theo": 22.6838, "change": -1.725, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-10T11:01:06", "percent_change": -6.89311, "prev_day_close": 25.0250005722046}, {"option": "XBI270115P00135000", "bid": 1.93, "bid_size": 84.0, "ask": 2.59, "ask_size": 349.0, "iv": 0.37, "open_interest": 1057.0, "volume": 1.0, "delta": -0.1623, "gamma": 0.0102, "vega": 0.1627, "theta": -0.0445, "rho": -0.0455, "theo": 2.194, "change": 0.585, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-10T13:16:59", "percent_change": 34.7181, "prev_day_close": 1.68500000238419}, {"option": "XBI270115C00136000", "bid": 20.9, "bid_size": 433.0, "ask": 22.75, "ask_size": 335.0, "iv": 0.3614, "open_interest": 44.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0106, "vega": 0.1688, "theta": -0.0436, "rho": 0.2002, "theo": 21.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-11-05T15:58:20", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "XBI270115P00136000", "bid": 1.91, "bid_size": 471.0, "ask": 2.71, "ask_size": 193.0, "iv": 0.3604, "open_interest": 96.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0107, "vega": 0.1695, "theta": -0.0463, "rho": -0.0487, "theo": 2.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-11-05T15:04:40", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "XBI270115C00137000", "bid": 20.1, "bid_size": 251.0, "ask": 21.6, "ask_size": 92.0, "iv": 0.3498, "open_interest": 32.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0111, "vega": 0.1757, "theta": -0.0454, "rho": 0.1984, "theo": 21.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-05T15:58:20", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "XBI270115P00137000", "bid": 2.09, "bid_size": 457.0, "ask": 2.99, "ask_size": 277.0, "iv": 0.3611, "open_interest": 93.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0112, "vega": 0.1764, "theta": -0.0481, "rho": -0.0519, "theo": 2.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T14:09:08", "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "XBI270115C00138000", "bid": 19.5, "bid_size": 92.0, "ask": 21.3, "ask_size": 264.0, "iv": 0.3675, "open_interest": 62.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0115, "vega": 0.1824, "theta": -0.0472, "rho": 0.1964, "theo": 20.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-09-24T10:22:11", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "XBI270115P00138000", "bid": 2.4, "bid_size": 344.0, "ask": 3.3, "ask_size": 466.0, "iv": 0.3654, "open_interest": 354.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0117, "vega": 0.1838, "theta": -0.0498, "rho": -0.0552, "theo": 2.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:09:08", "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "XBI270115C00139000", "bid": 18.15, "bid_size": 658.0, "ask": 20.6, "ask_size": 471.0, "iv": 0.3524, "open_interest": 109.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.012, "vega": 0.1892, "theta": -0.049, "rho": 0.1942, "theo": 19.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-08T14:44:00", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "XBI270115P00139000", "bid": 2.65, "bid_size": 426.0, "ask": 3.5, "ask_size": 465.0, "iv": 0.364, "open_interest": 6104.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0122, "vega": 0.1902, "theta": -0.0515, "rho": -0.0582, "theo": 3.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:47:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XBI270115C00140000", "bid": 18.1, "bid_size": 39.0, "ask": 19.4, "ask_size": 335.0, "iv": 0.3582, "open_interest": 1020.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0125, "vega": 0.1959, "theta": -0.0507, "rho": 0.1919, "theo": 18.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.21, "last_trade_time": "2026-11-09T15:37:33", "percent_change": 0.0, "prev_day_close": 20.7750005722046}, {"option": "XBI270115P00140000", "bid": 3.05, "bid_size": 6.0, "ask": 3.6, "ask_size": 303.0, "iv": 0.3633, "open_interest": 3381.0, "volume": 3.0, "delta": -0.2226, "gamma": 0.0126, "vega": 0.1967, "theta": -0.0532, "rho": -0.0619, "theo": 3.2379, "change": 0.75, "open": 2.94, "high": 3.5, "low": 2.94, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T13:16:59", "percent_change": 29.4118, "prev_day_close": 2.54999995231628}, {"option": "XBI270115C00141000", "bid": 16.6, "bid_size": 559.0, "ask": 18.7, "ask_size": 343.0, "iv": 0.339, "open_interest": 31.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.013, "vega": 0.2024, "theta": -0.0524, "rho": 0.1894, "theo": 18.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-09-18T13:16:45", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "XBI270115P00141000", "bid": 3.15, "bid_size": 223.0, "ask": 4.0, "ask_size": 474.0, "iv": 0.3618, "open_interest": 3095.0, "volume": 1431.0, "delta": -0.2361, "gamma": 0.0131, "vega": 0.2031, "theta": -0.0548, "rho": -0.0656, "theo": 3.486, "change": 0.465, "open": 3.7, "high": 3.7, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-10T12:23:01", "percent_change": 16.6369, "prev_day_close": 2.79499995708466}, {"option": "XBI270115C00142000", "bid": 15.9, "bid_size": 601.0, "ask": 18.4, "ask_size": 423.0, "iv": 0.3496, "open_interest": 97.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0134, "vega": 0.2086, "theta": -0.054, "rho": 0.1868, "theo": 17.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-10-12T12:04:09", "percent_change": 0.0, "prev_day_close": 18.7249994277954}, {"option": "XBI270115P00142000", "bid": 2.04, "bid_size": 712.0, "ask": 4.4, "ask_size": 537.0, "iv": 0.3304, "open_interest": 186.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0136, "vega": 0.21, "theta": -0.0563, "rho": -0.0694, "theo": 3.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:10:59", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XBI270115C00143000", "bid": 15.2, "bid_size": 600.0, "ask": 17.05, "ask_size": 271.0, "iv": 0.3338, "open_interest": 66.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0139, "vega": 0.2147, "theta": -0.0556, "rho": 0.184, "theo": 16.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-10-20T11:33:12", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "XBI270115P00143000", "bid": 3.2, "bid_size": 550.0, "ask": 4.6, "ask_size": 238.0, "iv": 0.3489, "open_interest": 53.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.014, "vega": 0.2157, "theta": -0.0578, "rho": -0.0726, "theo": 4.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:04:49", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XBI270115C00144000", "bid": 15.0, "bid_size": 453.0, "ask": 16.35, "ask_size": 275.0, "iv": 0.3447, "open_interest": 136.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0143, "vega": 0.2206, "theta": -0.057, "rho": 0.181, "theo": 15.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-24T11:02:00", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "XBI270115P00144000", "bid": 3.95, "bid_size": 272.0, "ask": 5.05, "ask_size": 686.0, "iv": 0.3616, "open_interest": 274.0, "volume": 1.0, "delta": -0.2791, "gamma": 0.0145, "vega": 0.2214, "theta": -0.0592, "rho": -0.0767, "theo": 4.3181, "change": 0.84, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-10T11:14:08", "percent_change": 23.662, "prev_day_close": 3.54999995231628}, {"option": "XBI270115C00145000", "bid": 14.65, "bid_size": 48.0, "ask": 15.85, "ask_size": 377.0, "iv": 0.3552, "open_interest": 231.0, "volume": 2.0, "delta": 0.7062, "gamma": 0.0147, "vega": 0.2261, "theta": -0.0584, "rho": 0.1779, "theo": 15.1793, "change": -1.715, "open": 16.75, "high": 16.75, "low": 15.21, "tick": "down", "last_trade_price": 15.21, "last_trade_time": "2026-11-10T13:53:59", "percent_change": -10.1329, "prev_day_close": 16.9249992370605}, {"option": "XBI270115P00145000", "bid": 4.2, "bid_size": 214.0, "ask": 5.2, "ask_size": 429.0, "iv": 0.3554, "open_interest": 177.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0149, "vega": 0.2268, "theta": -0.0605, "rho": -0.0806, "theo": 4.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T13:10:43", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "XBI270115C00146000", "bid": 13.4, "bid_size": 547.0, "ask": 15.1, "ask_size": 351.0, "iv": 0.3395, "open_interest": 115.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0151, "vega": 0.2313, "theta": -0.0597, "rho": 0.1747, "theo": 14.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T11:29:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XBI270115P00146000", "bid": 4.55, "bid_size": 267.0, "ask": 5.45, "ask_size": 324.0, "iv": 0.353, "open_interest": 73.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0153, "vega": 0.2324, "theta": -0.0617, "rho": -0.0848, "theo": 4.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:33:07", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "XBI270115C00147000", "bid": 12.5, "bid_size": 680.0, "ask": 14.5, "ask_size": 303.0, "iv": 0.3345, "open_interest": 929.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0155, "vega": 0.2362, "theta": -0.0609, "rho": 0.1713, "theo": 13.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-23T10:18:11", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "XBI270115P00147000", "bid": 4.9, "bid_size": 201.0, "ask": 5.8, "ask_size": 367.0, "iv": 0.352, "open_interest": 142.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0157, "vega": 0.2371, "theta": -0.0628, "rho": -0.0881, "theo": 5.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T14:07:58", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XBI270115C00148000", "bid": 11.95, "bid_size": 487.0, "ask": 13.95, "ask_size": 304.0, "iv": 0.3372, "open_interest": 203.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0159, "vega": 0.2408, "theta": -0.0619, "rho": 0.1678, "theo": 13.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-12T12:46:46", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "XBI270115P00148000", "bid": 4.6, "bid_size": 593.0, "ask": 6.3, "ask_size": 396.0, "iv": 0.3401, "open_interest": 134.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0161, "vega": 0.2415, "theta": -0.0638, "rho": -0.0925, "theo": 5.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:07:58", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XBI270115C00149000", "bid": 11.65, "bid_size": 542.0, "ask": 13.1, "ask_size": 329.0, "iv": 0.338, "open_interest": 256.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0162, "vega": 0.245, "theta": -0.0629, "rho": 0.1642, "theo": 12.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-10-12T10:35:07", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "XBI270115P00149000", "bid": 5.45, "bid_size": 330.0, "ask": 6.75, "ask_size": 509.0, "iv": 0.3502, "open_interest": 130.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0165, "vega": 0.2456, "theta": -0.0647, "rho": -0.0966, "theo": 6.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-09T12:37:41", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XBI270115C00150000", "bid": 11.3, "bid_size": 326.0, "ask": 12.35, "ask_size": 215.0, "iv": 0.3392, "open_interest": 3116.0, "volume": 27.0, "delta": 0.6262, "gamma": 0.0165, "vega": 0.2487, "theta": -0.0638, "rho": 0.1605, "theo": 11.9888, "change": -1.785, "open": 13.7, "high": 13.7, "low": 11.84, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-11-10T10:47:31", "percent_change": -13.1009, "prev_day_close": 13.625}, {"option": "XBI270115P00150000", "bid": 6.1, "bid_size": 34.0, "ask": 7.1, "ask_size": 473.0, "iv": 0.3533, "open_interest": 4993.0, "volume": 1.0, "delta": -0.3756, "gamma": 0.0168, "vega": 0.2494, "theta": -0.0655, "rho": -0.101, "theo": 6.411, "change": 0.05, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T10:00:41", "percent_change": 0.91743, "prev_day_close": 5.45000004768372}, {"option": "XBI270115C00155000", "bid": 8.7, "bid_size": 70.0, "ask": 9.85, "ask_size": 721.0, "iv": 0.3418, "open_interest": 3038.0, "volume": 114.0, "delta": 0.54, "gamma": 0.0176, "vega": 0.2607, "theta": -0.0662, "rho": 0.1404, "theo": 9.236, "change": -1.3, "open": 9.75, "high": 10.8, "low": 8.7, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T12:32:08", "percent_change": -12.2642, "prev_day_close": 10.5999999046326}, {"option": "XBI270115P00155000", "bid": 8.15, "bid_size": 217.0, "ask": 9.35, "ask_size": 496.0, "iv": 0.3444, "open_interest": 3904.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.018, "vega": 0.2606, "theta": -0.0677, "rho": -0.1201, "theo": 8.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:28:27", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XBI270115C00160000", "bid": 6.25, "bid_size": 507.0, "ask": 7.2, "ask_size": 78.0, "iv": 0.3276, "open_interest": 3463.0, "volume": 42.0, "delta": 0.4522, "gamma": 0.0178, "vega": 0.2603, "theta": -0.0655, "rho": 0.1188, "theo": 6.9418, "change": -1.955, "open": 7.35, "high": 8.04, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-10T11:48:07", "percent_change": -23.9144, "prev_day_close": 8.17499995231628}, {"option": "XBI270115P00160000", "bid": 10.8, "bid_size": 192.0, "ask": 12.05, "ask_size": 339.0, "iv": 0.339, "open_interest": 1252.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0183, "vega": 0.2591, "theta": -0.0667, "rho": -0.1373, "theo": 11.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:36:47", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "XBI270115C00165000", "bid": 4.6, "bid_size": 72.0, "ask": 5.5, "ask_size": 456.0, "iv": 0.3307, "open_interest": 4913.0, "volume": 4.0, "delta": 0.3675, "gamma": 0.0171, "vega": 0.248, "theta": -0.0618, "rho": 0.0974, "theo": 5.0922, "change": -1.2, "open": 4.98, "high": 5.0, "low": 4.98, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T13:13:01", "percent_change": -19.3548, "prev_day_close": 6.20000004768372}, {"option": "XBI270115P00165000", "bid": 13.9, "bid_size": 205.0, "ask": 15.2, "ask_size": 338.0, "iv": 0.3344, "open_interest": 238.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0177, "vega": 0.2448, "theta": -0.0628, "rho": -0.1511, "theo": 14.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T11:32:26", "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "XBI270115C00170000", "bid": 3.15, "bid_size": 376.0, "ask": 3.85, "ask_size": 44.0, "iv": 0.3231, "open_interest": 6208.0, "volume": 21.0, "delta": 0.2898, "gamma": 0.0157, "vega": 0.2258, "theta": -0.0556, "rho": 0.0774, "theo": 3.6455, "change": -0.92, "open": 3.81, "high": 4.18, "low": 3.4, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-10T13:16:59", "percent_change": -20.9091, "prev_day_close": 4.40000009536743}, {"option": "XBI270115P00170000", "bid": 17.6, "bid_size": 46.0, "ask": 18.7, "ask_size": 219.0, "iv": 0.333, "open_interest": 179.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0164, "vega": 0.2196, "theta": -0.0565, "rho": -0.1575, "theo": 18.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "XBI270115C00174000", "bid": 2.25, "bid_size": 410.0, "ask": 3.75, "ask_size": 729.0, "iv": 0.3403, "open_interest": 129.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0141, "vega": 0.203, "theta": -0.0496, "rho": 0.063, "theo": 2.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:46:26", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XBI270115P00174000", "bid": 20.15, "bid_size": 263.0, "ask": 22.55, "ask_size": 256.0, "iv": 0.3354, "open_interest": 20.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.015, "vega": 0.1937, "theta": -0.0503, "rho": -0.157, "theo": 21.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-28T13:55:51", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "XBI270115C00175000", "bid": 1.92, "bid_size": 753.0, "ask": 2.8, "ask_size": 111.0, "iv": 0.3175, "open_interest": 4720.0, "volume": 6.0, "delta": 0.2219, "gamma": 0.0137, "vega": 0.1969, "theta": -0.048, "rho": 0.0596, "theo": 2.5453, "change": -0.765, "open": 2.6, "high": 3.14, "low": 2.3, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-10T13:16:59", "percent_change": -24.48, "prev_day_close": 3.125}, {"option": "XBI270115P00175000", "bid": 21.3, "bid_size": 279.0, "ask": 23.45, "ask_size": 415.0, "iv": 0.3463, "open_interest": 53.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0146, "vega": 0.1858, "theta": -0.0487, "rho": -0.1561, "theo": 22.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "XBI270115C00176000", "bid": 0.9, "bid_size": 739.0, "ask": 2.83, "ask_size": 503.0, "iv": 0.2994, "open_interest": 61.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0133, "vega": 0.1907, "theta": -0.0463, "rho": 0.0564, "theo": 2.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:12:14", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "XBI270115P00176000", "bid": 21.8, "bid_size": 292.0, "ask": 24.35, "ask_size": 410.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0142, "vega": 0.1791, "theta": -0.0471, "rho": -0.1563, "theo": 22.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "XBI270115C00177000", "bid": 1.84, "bid_size": 209.0, "ask": 2.8, "ask_size": 525.0, "iv": 0.3333, "open_interest": 21.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0129, "vega": 0.1842, "theta": -0.0447, "rho": 0.0532, "theo": 2.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T13:37:06", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "XBI270115P00177000", "bid": 22.65, "bid_size": 147.0, "ask": 25.25, "ask_size": 144.0, "iv": 0.3419, "open_interest": 1.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0138, "vega": 0.1715, "theta": -0.0453, "rho": -0.1532, "theo": 23.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.39, "last_trade_time": "2026-10-14T14:07:09", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "XBI270115C00178000", "bid": 1.71, "bid_size": 96.0, "ask": 2.73, "ask_size": 605.0, "iv": 0.3366, "open_interest": 20.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0124, "vega": 0.1777, "theta": -0.043, "rho": 0.0502, "theo": 2.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T13:26:13", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "XBI270115P00178000", "bid": 23.55, "bid_size": 158.0, "ask": 26.25, "ask_size": 145.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0134, "vega": 0.1644, "theta": -0.0436, "rho": -0.1503, "theo": 24.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "XBI270115C00179000", "bid": 1.34, "bid_size": 527.0, "ask": 2.09, "ask_size": 26.0, "iv": 0.3157, "open_interest": 32.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.012, "vega": 0.1713, "theta": -0.0413, "rho": 0.0473, "theo": 1.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:26:13", "percent_change": 0.0, "prev_day_close": 2.24499994516373}, {"option": "XBI270115P00179000", "bid": 24.95, "bid_size": 63.0, "ask": 27.1, "ask_size": 110.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.013, "vega": 0.1558, "theta": -0.042, "rho": -0.1464, "theo": 25.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "XBI270115C00180000", "bid": 1.34, "bid_size": 535.0, "ask": 2.41, "ask_size": 934.0, "iv": 0.3335, "open_interest": 2992.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0115, "vega": 0.1649, "theta": -0.0396, "rho": 0.0445, "theo": 1.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T15:47:36", "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "XBI270115P00180000", "bid": 25.85, "bid_size": 70.0, "ask": 27.9, "ask_size": 171.0, "iv": 0.364, "open_interest": 212.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0125, "vega": 0.1482, "theta": -0.0403, "rho": -0.1457, "theo": 26.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.45, "last_trade_time": "2026-10-21T10:02:03", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "XBI270115C00181000", "bid": 1.32, "bid_size": 100.0, "ask": 2.11, "ask_size": 509.0, "iv": 0.3318, "open_interest": 13.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0111, "vega": 0.1583, "theta": -0.038, "rho": 0.0418, "theo": 1.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T13:46:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XBI270115P00181000", "bid": 26.2, "bid_size": 299.0, "ask": 28.8, "ask_size": 417.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0121, "vega": 0.141, "theta": -0.0386, "rho": -0.1418, "theo": 27.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "XBI270115C00182000", "bid": 1.22, "bid_size": 170.0, "ask": 1.81, "ask_size": 541.0, "iv": 0.3267, "open_interest": 346.0, "volume": 10.0, "delta": 0.1452, "gamma": 0.0106, "vega": 0.1517, "theta": -0.0363, "rho": 0.0392, "theo": 1.4752, "change": -0.185, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-10T12:25:12", "percent_change": -11.1783, "prev_day_close": 1.65500006079674}, {"option": "XBI270115P00182000", "bid": 27.1, "bid_size": 273.0, "ask": 29.75, "ask_size": 236.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0116, "vega": 0.1331, "theta": -0.0368, "rho": -0.1371, "theo": 28.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "XBI270115C00183000", "bid": 0.94, "bid_size": 506.0, "ask": 1.66, "ask_size": 250.0, "iv": 0.3194, "open_interest": 10.0, "volume": 5.0, "delta": 0.136, "gamma": 0.0102, "vega": 0.1453, "theta": -0.0347, "rho": 0.0368, "theo": 1.3593, "change": -0.315, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T12:25:36", "percent_change": -18.6944, "prev_day_close": 1.68500000238419}, {"option": "XBI270115P00183000", "bid": 28.4, "bid_size": 124.0, "ask": 30.65, "ask_size": 194.0, "iv": 0.3672, "open_interest": 16.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0112, "vega": 0.1245, "theta": -0.0352, "rho": -0.1295, "theo": 28.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-21T12:30:54", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "XBI270115C00184000", "bid": 0.82, "bid_size": 492.0, "ask": 1.68, "ask_size": 413.0, "iv": 0.3231, "open_interest": 4.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0097, "vega": 0.139, "theta": -0.0331, "rho": 0.0345, "theo": 1.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-29T13:50:39", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "XBI270115P00184000", "bid": 28.95, "bid_size": 201.0, "ask": 31.5, "ask_size": 177.0, "iv": 0.3543, "open_interest": 2.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0108, "vega": 0.1159, "theta": -0.0335, "rho": -0.1284, "theo": 29.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "XBI270115C00185000", "bid": 0.9, "bid_size": 405.0, "ask": 1.44, "ask_size": 439.0, "iv": 0.3243, "open_interest": 2012.0, "volume": 1.0, "delta": 0.119, "gamma": 0.0093, "vega": 0.1328, "theta": -0.0315, "rho": 0.0322, "theo": 1.151, "change": -0.72, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T12:23:01", "percent_change": -45.8599, "prev_day_close": 1.56999999284744}, {"option": "XBI270115P00185000", "bid": 29.95, "bid_size": 197.0, "ask": 32.5, "ask_size": 187.0, "iv": 0.362, "open_interest": 1.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0104, "vega": 0.1098, "theta": -0.0317, "rho": -0.1233, "theo": 30.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-07-06T11:53:28", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "XBI270115C00190000", "bid": 0.5, "bid_size": 713.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.3164, "open_interest": 4766.0, "volume": 55.0, "delta": 0.0838, "gamma": 0.0072, "vega": 0.1032, "theta": -0.0241, "rho": 0.0227, "theo": 0.7495, "change": -0.325, "open": 0.67, "high": 0.69, "low": 0.67, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:42:37", "percent_change": -32.0197, "prev_day_close": 1.01499998569489}, {"option": "XBI270115P00190000", "bid": 34.65, "bid_size": 119.0, "ask": 37.1, "ask_size": 129.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0087, "vega": 0.0724, "theta": -0.0249, "rho": -0.0956, "theo": 35.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "XBI270115C00195000", "bid": 0.34, "bid_size": 505.0, "ask": 0.59, "ask_size": 2.0, "iv": 0.3184, "open_interest": 2132.0, "volume": 1.0, "delta": 0.0579, "gamma": 0.0054, "vega": 0.0781, "theta": -0.018, "rho": 0.0157, "theo": 0.4828, "change": -0.11, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T12:12:49", "percent_change": -19.6429, "prev_day_close": 0.560000002384186}, {"option": "XBI270115P00195000", "bid": 39.65, "bid_size": 384.0, "ask": 42.1, "ask_size": 522.0, "iv": 0.4037, "open_interest": 1115.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0072, "vega": 0.037, "theta": -0.0202, "rho": -0.0543, "theo": 40.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.23, "last_trade_time": "2026-07-23T10:15:51", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "XBI270115C00200000", "bid": 0.11, "bid_size": 863.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.3105, "open_interest": 3184.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.004, "vega": 0.0581, "theta": -0.0133, "rho": 0.0108, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:28:25", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "XBI270115P00200000", "bid": 44.45, "bid_size": 75.0, "ask": 47.0, "ask_size": 75.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.002, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 45.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.93, "last_trade_time": "2026-10-14T14:38:31", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "XBI270115C00205000", "bid": 0.03, "bid_size": 571.0, "ask": 0.28, "ask_size": 1.0, "iv": 0.3103, "open_interest": 4151.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.003, "vega": 0.0433, "theta": -0.0099, "rho": 0.0075, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:31:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XBI270115P00205000", "bid": 49.25, "bid_size": 71.0, "ask": 52.2, "ask_size": 71.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 50.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6749992370606}, {"option": "XBI270115C00210000", "bid": 0.01, "bid_size": 128.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.3111, "open_interest": 524.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0022, "vega": 0.0327, "theta": -0.0075, "rho": 0.0053, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:30:33", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "XBI270115P00210000", "bid": 54.45, "bid_size": 71.0, "ask": 57.2, "ask_size": 71.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 55.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "XBI270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.3164, "open_interest": 386.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0017, "vega": 0.0255, "theta": -0.0059, "rho": 0.004, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:33:07", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XBI270115P00215000", "bid": 59.25, "bid_size": 75.0, "ask": 62.2, "ask_size": 75.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 60.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9249992370606}, {"option": "XBI270115C00220000", "bid": 0.02, "bid_size": 160.0, "ask": 0.32, "ask_size": 1914.0, "iv": 0.3804, "open_interest": 1474.0, "volume": 5.0, "delta": 0.0114, "gamma": 0.0013, "vega": 0.0207, "theta": -0.0049, "rho": 0.0031, "theo": 0.081, "change": 0.215, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T13:52:01", "percent_change": 148.276, "prev_day_close": 0.144999995827675}, {"option": "XBI270115P00220000", "bid": 64.25, "bid_size": 75.0, "ask": 67.2, "ask_size": 75.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 65.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.875}, {"option": "XBI270115C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1210.0, "iv": 0.5514, "open_interest": 160.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0011, "vega": 0.0173, "theta": -0.0042, "rho": 0.0025, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T12:37:48", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XBI270115P00225000", "bid": 69.25, "bid_size": 75.0, "ask": 72.2, "ask_size": 75.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 70.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7249984741211}, {"option": "XBI270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 753.0, "iv": 0.5391, "open_interest": 118.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0009, "vega": 0.0149, "theta": -0.0037, "rho": 0.0021, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-12T12:37:48", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XBI270115P00230000", "bid": 74.25, "bid_size": 71.0, "ask": 77.2, "ask_size": 71.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 75.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "XBI270115C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 615.0, "iv": 0.5619, "open_interest": 38.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0034, "rho": 0.0018, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-07T11:52:32", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "XBI270115P00235000", "bid": 79.05, "bid_size": 71.0, "ask": 82.25, "ask_size": 71.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 80.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "XBI270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 601.0, "iv": 0.6214, "open_interest": 14.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0031, "rho": 0.0016, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T11:29:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XBI270115P00240000", "bid": 84.25, "bid_size": 71.0, "ask": 87.2, "ask_size": 71.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 85.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "XBI270115C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 177.0, "iv": 0.6437, "open_interest": 13.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0028, "rho": 0.0014, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T12:36:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XBI270115P00245000", "bid": 89.05, "bid_size": 71.0, "ask": 92.2, "ask_size": 71.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 90.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "XBI270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 166.0, "iv": 0.6653, "open_interest": 8.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0026, "rho": 0.0012, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-01T13:24:23", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XBI270115P00250000", "bid": 94.25, "bid_size": 71.0, "ask": 97.2, "ask_size": 71.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 95.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "XBI270319C00090000", "bid": 64.0, "bid_size": 71.0, "ask": 67.3, "ask_size": 71.0, "iv": 0.4194, "open_interest": 1.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0009, "vega": 0.0356, "theta": 0.0, "rho": 0.3058, "theo": 65.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-23T11:36:04", "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "XBI270319P00090000", "bid": 0.03, "bid_size": 227.0, "ask": 0.35, "ask_size": 515.0, "iv": 0.442, "open_interest": 204.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0009, "vega": 0.0357, "theta": -0.006, "rho": -0.0085, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T10:19:40", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "XBI270319C00095000", "bid": 59.0, "bid_size": 181.0, "ask": 62.4, "ask_size": 143.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0012, "vega": 0.0452, "theta": 0.0, "rho": 0.3205, "theo": 60.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2250003814697}, {"option": "XBI270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 553.0, "iv": 0.4636, "open_interest": 1.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0012, "vega": 0.0453, "theta": -0.0072, "rho": -0.0112, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T09:33:49", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "XBI270319C00100000", "bid": 54.5, "bid_size": 476.0, "ask": 57.1, "ask_size": 495.0, "iv": 0.3399, "open_interest": 462.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0016, "vega": 0.0575, "theta": -0.0021, "rho": 0.3342, "theo": 56.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.21, "last_trade_time": "2026-10-23T11:47:39", "percent_change": 0.0, "prev_day_close": 58.3250007629394}, {"option": "XBI270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 834.0, "iv": 0.4367, "open_interest": 302.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0016, "vega": 0.0579, "theta": -0.0088, "rho": -0.015, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-26T10:18:29", "percent_change": 0.0, "prev_day_close": 0.389999995008111}, {"option": "XBI270319C00105000", "bid": 49.6, "bid_size": 203.0, "ask": 52.45, "ask_size": 197.0, "iv": 0.3464, "open_interest": 3.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0021, "vega": 0.0733, "theta": -0.0047, "rho": 0.3462, "theo": 51.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.15, "last_trade_time": "2026-10-12T10:18:14", "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "XBI270319P00105000", "bid": 0.15, "bid_size": 325.0, "ask": 1.31, "ask_size": 1047.0, "iv": 0.4206, "open_interest": 70.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0021, "vega": 0.0737, "theta": -0.0109, "rho": -0.02, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-12T11:51:21", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XBI270319C00110000", "bid": 44.9, "bid_size": 236.0, "ask": 47.75, "ask_size": 216.0, "iv": 0.3474, "open_interest": 11.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0028, "vega": 0.0936, "theta": -0.0078, "rho": 0.3561, "theo": 46.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "XBI270319P00110000", "bid": 0.5, "bid_size": 230.0, "ask": 1.14, "ask_size": 510.0, "iv": 0.3893, "open_interest": 3.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0028, "vega": 0.0941, "theta": -0.0134, "rho": -0.0271, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-26T15:10:39", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "XBI270319C00115000", "bid": 40.4, "bid_size": 267.0, "ask": 42.95, "ask_size": 199.0, "iv": 0.3409, "open_interest": 7.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0037, "vega": 0.119, "theta": -0.0116, "rho": 0.3631, "theo": 41.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.46, "last_trade_time": "2026-11-05T09:43:15", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "XBI270319P00115000", "bid": 0.76, "bid_size": 410.0, "ask": 1.51, "ask_size": 643.0, "iv": 0.3769, "open_interest": 106.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0038, "vega": 0.1197, "theta": -0.0166, "rho": -0.0368, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-26T15:10:39", "percent_change": 0.0, "prev_day_close": 1.29499998688698}, {"option": "XBI270319C00120000", "bid": 36.35, "bid_size": 247.0, "ask": 38.4, "ask_size": 183.0, "iv": 0.352, "open_interest": 3.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0048, "vega": 0.1496, "theta": -0.0159, "rho": 0.3663, "theo": 37.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-09-08T09:35:02", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "XBI270319P00120000", "bid": 1.27, "bid_size": 389.0, "ask": 1.67, "ask_size": 40.0, "iv": 0.3594, "open_interest": 682.0, "volume": 34.0, "delta": -0.0895, "gamma": 0.0049, "vega": 0.1505, "theta": -0.0205, "rho": -0.0498, "theo": 1.4756, "change": 0.075, "open": 1.61, "high": 1.7, "low": 1.47, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-10T13:37:02", "percent_change": 5.30035, "prev_day_close": 1.41500002145767}, {"option": "XBI270319C00125000", "bid": 31.85, "bid_size": 490.0, "ask": 34.15, "ask_size": 238.0, "iv": 0.343, "open_interest": 13.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0061, "vega": 0.1845, "theta": -0.0208, "rho": 0.3652, "theo": 33.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-05T12:18:21", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "XBI270319P00125000", "bid": 1.98, "bid_size": 67.0, "ask": 2.56, "ask_size": 450.0, "iv": 0.3626, "open_interest": 51.0, "volume": 16.0, "delta": -0.1201, "gamma": 0.0062, "vega": 0.1858, "theta": -0.0248, "rho": -0.0664, "theo": 2.0679, "change": 0.33, "open": 2.24, "high": 2.38, "low": 2.24, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-10T11:35:55", "percent_change": 16.0976, "prev_day_close": 2.05000001192093}, {"option": "XBI270319C00130000", "bid": 27.55, "bid_size": 478.0, "ask": 29.75, "ask_size": 11.0, "iv": 0.3274, "open_interest": 7.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0075, "vega": 0.2219, "theta": -0.0259, "rho": 0.3592, "theo": 29.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-10-16T11:06:02", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "XBI270319P00130000", "bid": 2.65, "bid_size": 397.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.3435, "open_interest": 483.0, "volume": 2.0, "delta": -0.1582, "gamma": 0.0076, "vega": 0.2236, "theta": -0.0295, "rho": -0.0868, "theo": 2.8664, "change": 0.33, "open": 3.18, "high": 3.23, "low": 3.18, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-10T12:39:12", "percent_change": 11.3793, "prev_day_close": 2.89999997615814}, {"option": "XBI270319C00135000", "bid": 24.0, "bid_size": 477.0, "ask": 25.65, "ask_size": 7.0, "iv": 0.3271, "open_interest": 12.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0089, "vega": 0.2596, "theta": -0.031, "rho": 0.3482, "theo": 25.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.57, "last_trade_time": "2026-10-14T11:23:43", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "XBI270319P00135000", "bid": 3.8, "bid_size": 129.0, "ask": 4.05, "ask_size": 44.0, "iv": 0.3402, "open_interest": 35.0, "volume": 11.0, "delta": -0.2042, "gamma": 0.0091, "vega": 0.2617, "theta": -0.0342, "rho": -0.111, "theo": 3.9171, "change": 0.275, "open": 4.3, "high": 4.3, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T13:57:33", "percent_change": 7.28477, "prev_day_close": 3.77499997615814}, {"option": "XBI270319C00140000", "bid": 20.5, "bid_size": 473.0, "ask": 22.1, "ask_size": 17.0, "iv": 0.327, "open_interest": 17.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0103, "vega": 0.2947, "theta": -0.0356, "rho": 0.3324, "theo": 21.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-02T15:43:57", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "XBI270319P00140000", "bid": 5.2, "bid_size": 27.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.3374, "open_interest": 1978.0, "volume": 14.0, "delta": -0.2569, "gamma": 0.0105, "vega": 0.2969, "theta": -0.0384, "rho": -0.1377, "theo": 5.2422, "change": 0.15, "open": 5.46, "high": 5.46, "low": 5.36, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-10T13:57:42", "percent_change": 2.85714, "prev_day_close": 5.25}, {"option": "XBI270319C00142000", "bid": 19.8, "bid_size": 125.0, "ask": 20.65, "ask_size": 4.0, "iv": 0.335, "open_interest": 8.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0108, "vega": 0.3076, "theta": -0.0373, "rho": 0.3247, "theo": 20.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-08T15:55:07", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "XBI270319P00142000", "bid": 5.8, "bid_size": 38.0, "ask": 6.15, "ask_size": 22.0, "iv": 0.3373, "open_interest": 11.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0111, "vega": 0.3094, "theta": -0.04, "rho": -0.1489, "theo": 5.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T12:49:22", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XBI270319C00143000", "bid": 18.8, "bid_size": 235.0, "ask": 19.95, "ask_size": 4.0, "iv": 0.3281, "open_interest": 4.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0111, "vega": 0.3136, "theta": -0.0381, "rho": 0.3207, "theo": 19.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-10-27T12:46:01", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XBI270319P00143000", "bid": 6.1, "bid_size": 34.0, "ask": 6.45, "ask_size": 3.0, "iv": 0.3356, "open_interest": 17.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0113, "vega": 0.3154, "theta": -0.0406, "rho": -0.1545, "theo": 6.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-05T14:07:03", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XBI270319C00144000", "bid": 18.05, "bid_size": 397.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.3242, "open_interest": 1.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0113, "vega": 0.3193, "theta": -0.0388, "rho": 0.3166, "theo": 18.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-18T09:31:29", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "XBI270319P00144000", "bid": 6.35, "bid_size": 93.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.335, "open_interest": 2.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0116, "vega": 0.3211, "theta": -0.0414, "rho": -0.1611, "theo": 6.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-11-06T15:22:39", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XBI270319C00145000", "bid": 17.65, "bid_size": 388.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.3293, "open_interest": 80.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0115, "vega": 0.3248, "theta": -0.0396, "rho": 0.3123, "theo": 18.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XBI270319P00145000", "bid": 6.85, "bid_size": 7.0, "ask": 7.05, "ask_size": 39.0, "iv": 0.3333, "open_interest": 190.0, "volume": 1.0, "delta": -0.3164, "gamma": 0.0118, "vega": 0.3266, "theta": -0.042, "rho": -0.1668, "theo": 6.8934, "change": 0.5, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T09:52:28", "percent_change": 7.35294, "prev_day_close": 6.79999995231628}, {"option": "XBI270319C00146000", "bid": 17.0, "bid_size": 329.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.327, "open_interest": 23.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0117, "vega": 0.33, "theta": -0.0402, "rho": 0.3077, "theo": 17.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-27T10:14:14", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XBI270319P00146000", "bid": 7.2, "bid_size": 82.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.3321, "open_interest": 8.0, "volume": 12.0, "delta": -0.3287, "gamma": 0.012, "vega": 0.3317, "theta": -0.0426, "rho": -0.173, "theo": 7.2603, "change": -0.2, "open": 7.5, "high": 7.5, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T13:47:04", "percent_change": -2.63158, "prev_day_close": 7.60000014305115}, {"option": "XBI270319C00147000", "bid": 16.15, "bid_size": 401.0, "ask": 17.55, "ask_size": 19.0, "iv": 0.3252, "open_interest": 12.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0119, "vega": 0.3349, "theta": -0.0409, "rho": 0.303, "theo": 17.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T14:51:16", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XBI270319P00147000", "bid": 7.55, "bid_size": 23.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.3312, "open_interest": 2.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0122, "vega": 0.3364, "theta": -0.0432, "rho": -0.1783, "theo": 7.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T12:40:51", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XBI270319C00148000", "bid": 15.6, "bid_size": 391.0, "ask": 17.25, "ask_size": 44.0, "iv": 0.3296, "open_interest": 3.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0121, "vega": 0.3394, "theta": -0.0415, "rho": 0.2983, "theo": 16.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-30T10:39:57", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XBI270319P00148000", "bid": 7.95, "bid_size": 64.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.3319, "open_interest": 9502.0, "volume": 9.0, "delta": -0.3544, "gamma": 0.0125, "vega": 0.3409, "theta": -0.0437, "rho": -0.1838, "theo": 8.0465, "change": 0.725, "open": 8.75, "high": 8.75, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T14:00:05", "percent_change": 9.69899, "prev_day_close": 7.47500014305115}, {"option": "XBI270319C00149000", "bid": 15.35, "bid_size": 207.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.3284, "open_interest": 1.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0123, "vega": 0.3436, "theta": -0.042, "rho": 0.2935, "theo": 15.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-08T13:01:37", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "XBI270319P00149000", "bid": 8.35, "bid_size": 69.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.3299, "open_interest": 9.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0126, "vega": 0.3449, "theta": -0.0442, "rho": -0.1903, "theo": 8.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T13:59:33", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "XBI270319C00150000", "bid": 14.5, "bid_size": 521.0, "ask": 16.1, "ask_size": 51.0, "iv": 0.329, "open_interest": 56.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0124, "vega": 0.3474, "theta": -0.0425, "rho": 0.2885, "theo": 15.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-09T10:44:51", "percent_change": 0.0, "prev_day_close": 16.9749994277954}, {"option": "XBI270319P00150000", "bid": 8.65, "bid_size": 171.0, "ask": 9.05, "ask_size": 16.0, "iv": 0.3279, "open_interest": 448.0, "volume": 2.0, "delta": -0.3799, "gamma": 0.0128, "vega": 0.3487, "theta": -0.0446, "rho": -0.1964, "theo": 8.868, "change": -0.67, "open": 8.89, "high": 8.89, "low": 8.38, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-10T10:19:18", "percent_change": -7.40332, "prev_day_close": 9.05000019073486}, {"option": "XBI270319C00151000", "bid": 14.0, "bid_size": 453.0, "ask": 15.25, "ask_size": 47.0, "iv": 0.325, "open_interest": 21.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0126, "vega": 0.351, "theta": -0.043, "rho": 0.2834, "theo": 14.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-26T11:51:28", "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "XBI270319P00151000", "bid": 8.35, "bid_size": 389.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.3167, "open_interest": 5.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.013, "vega": 0.3521, "theta": -0.045, "rho": -0.2026, "theo": 9.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T11:19:32", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XBI270319C00152000", "bid": 13.75, "bid_size": 259.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.3279, "open_interest": 25.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0127, "vega": 0.3541, "theta": -0.0434, "rho": 0.2783, "theo": 14.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-28T11:24:18", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "XBI270319P00152000", "bid": 8.75, "bid_size": 518.0, "ask": 11.35, "ask_size": 444.0, "iv": 0.3356, "open_interest": 75.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0131, "vega": 0.3549, "theta": -0.0454, "rho": -0.2073, "theo": 9.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-28T11:32:49", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "XBI270319C00153000", "bid": 12.9, "bid_size": 344.0, "ask": 14.05, "ask_size": 5.0, "iv": 0.3211, "open_interest": 19.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0128, "vega": 0.3569, "theta": -0.0437, "rho": 0.273, "theo": 13.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-11-04T10:56:56", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "XBI270319P00153000", "bid": 9.25, "bid_size": 367.0, "ask": 11.7, "ask_size": 295.0, "iv": 0.3338, "open_interest": 6.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0133, "vega": 0.3574, "theta": -0.0457, "rho": -0.2125, "theo": 10.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-09T13:10:27", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XBI270319C00154000", "bid": 12.4, "bid_size": 605.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.3203, "open_interest": 178.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0129, "vega": 0.3593, "theta": -0.044, "rho": 0.2677, "theo": 13.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-09T10:44:51", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "XBI270319P00154000", "bid": 9.75, "bid_size": 440.0, "ask": 12.15, "ask_size": 254.0, "iv": 0.3331, "open_interest": 6.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0134, "vega": 0.3596, "theta": -0.046, "rho": -0.2189, "theo": 10.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-03T11:08:08", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XBI270319C00155000", "bid": 12.05, "bid_size": 442.0, "ask": 13.05, "ask_size": 12.0, "iv": 0.3226, "open_interest": 56.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.013, "vega": 0.3613, "theta": -0.0443, "rho": 0.2624, "theo": 12.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-11-09T10:13:09", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "XBI270319P00155000", "bid": 11.05, "bid_size": 73.0, "ask": 12.6, "ask_size": 412.0, "iv": 0.3431, "open_interest": 112.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0135, "vega": 0.3614, "theta": -0.0462, "rho": -0.2249, "theo": 11.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:49:23", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "XBI270319C00156000", "bid": 11.6, "bid_size": 488.0, "ask": 12.7, "ask_size": 47.0, "iv": 0.3245, "open_interest": 124.0, "volume": 1.0, "delta": 0.5454, "gamma": 0.0131, "vega": 0.3629, "theta": -0.0445, "rho": 0.2569, "theo": 12.1906, "change": -1.35, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T11:17:06", "percent_change": -10.1124, "prev_day_close": 13.3500003814697}, {"option": "XBI270319P00156000", "bid": 11.55, "bid_size": 76.0, "ask": 13.05, "ask_size": 394.0, "iv": 0.3417, "open_interest": 12.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0136, "vega": 0.3627, "theta": -0.0463, "rho": -0.2308, "theo": 11.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-12T13:13:04", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XBI270319C00157000", "bid": 11.05, "bid_size": 411.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.3212, "open_interest": 12.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0132, "vega": 0.3641, "theta": -0.0446, "rho": 0.2513, "theo": 11.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-12T14:20:44", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XBI270319P00157000", "bid": 11.65, "bid_size": 285.0, "ask": 13.7, "ask_size": 376.0, "iv": 0.3371, "open_interest": 5.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0137, "vega": 0.3636, "theta": -0.0464, "rho": -0.2352, "theo": 12.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T15:18:10", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "XBI270319C00158000", "bid": 10.5, "bid_size": 908.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.319, "open_interest": 605.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.0132, "vega": 0.365, "theta": -0.0447, "rho": 0.2457, "theo": 11.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.34, "last_trade_time": "2026-11-09T10:11:27", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "XBI270319P00158000", "bid": 11.85, "bid_size": 400.0, "ask": 14.35, "ask_size": 411.0, "iv": 0.3336, "open_interest": 80.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0138, "vega": 0.3639, "theta": -0.0465, "rho": -0.2385, "theo": 12.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T14:51:21", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XBI270319C00159000", "bid": 10.05, "bid_size": 1194.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.3192, "open_interest": 530.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.0132, "vega": 0.3654, "theta": -0.0448, "rho": 0.2401, "theo": 10.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-05T11:42:17", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XBI270319P00159000", "bid": 12.4, "bid_size": 358.0, "ask": 14.85, "ask_size": 280.0, "iv": 0.3325, "open_interest": 63.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0138, "vega": 0.3639, "theta": -0.0465, "rho": -0.2444, "theo": 13.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-12T13:13:14", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "XBI270319C00160000", "bid": 9.7, "bid_size": 724.0, "ask": 10.8, "ask_size": 31.0, "iv": 0.3203, "open_interest": 320.0, "volume": 4.0, "delta": 0.4936, "gamma": 0.0132, "vega": 0.3655, "theta": -0.0448, "rho": 0.2346, "theo": 10.3952, "change": -1.115, "open": 10.5, "high": 10.5, "low": 10.21, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-11-10T11:47:45", "percent_change": -9.84548, "prev_day_close": 11.3250002861023}, {"option": "XBI270319P00160000", "bid": 12.95, "bid_size": 350.0, "ask": 15.55, "ask_size": 569.0, "iv": 0.3334, "open_interest": 2076.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0139, "vega": 0.3638, "theta": -0.0465, "rho": -0.25, "theo": 13.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T15:07:31", "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "XBI270319C00161000", "bid": 9.3, "bid_size": 418.0, "ask": 10.35, "ask_size": 9.0, "iv": 0.3198, "open_interest": 6.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0132, "vega": 0.3652, "theta": -0.0448, "rho": 0.229, "theo": 9.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:31:49", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XBI270319P00161000", "bid": 14.2, "bid_size": 77.0, "ask": 16.05, "ask_size": 411.0, "iv": 0.3412, "open_interest": 12.0, "volume": 0.0, "delta": -0.5281, "gamma": 0.0139, "vega": 0.3628, "theta": -0.0464, "rho": -0.2548, "theo": 14.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-28T12:51:38", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XBI270319C00162000", "bid": 8.9, "bid_size": 332.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3203, "open_interest": 17.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0132, "vega": 0.3646, "theta": -0.0447, "rho": 0.2234, "theo": 9.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-04T12:13:06", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XBI270319P00162000", "bid": 14.75, "bid_size": 133.0, "ask": 16.7, "ask_size": 216.0, "iv": 0.3411, "open_interest": 6.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0139, "vega": 0.3617, "theta": -0.0463, "rho": -0.2593, "theo": 15.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-10-12T13:13:10", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "XBI270319C00163000", "bid": 8.45, "bid_size": 401.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.3191, "open_interest": 14.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0132, "vega": 0.3635, "theta": -0.0446, "rho": 0.2176, "theo": 9.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T14:47:32", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "XBI270319P00163000", "bid": 15.05, "bid_size": 294.0, "ask": 17.3, "ask_size": 497.0, "iv": 0.3366, "open_interest": 2118.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0139, "vega": 0.3599, "theta": -0.0461, "rho": -0.2619, "theo": 15.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T10:30:24", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "XBI270319C00164000", "bid": 8.1, "bid_size": 446.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.322, "open_interest": 3.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.0132, "vega": 0.362, "theta": -0.0444, "rho": 0.2118, "theo": 8.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T14:13:04", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XBI270319P00164000", "bid": 15.9, "bid_size": 133.0, "ask": 17.85, "ask_size": 399.0, "iv": 0.3386, "open_interest": 8.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0139, "vega": 0.3576, "theta": -0.0459, "rho": -0.265, "theo": 16.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-10-12T13:13:02", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "XBI270319C00165000", "bid": 7.75, "bid_size": 510.0, "ask": 8.85, "ask_size": 10.0, "iv": 0.3191, "open_interest": 71.0, "volume": 1.0, "delta": 0.4305, "gamma": 0.0131, "vega": 0.3604, "theta": -0.0442, "rho": 0.2066, "theo": 8.4499, "change": -0.705, "open": 9.42, "high": 9.42, "low": 9.42, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-11-10T10:13:14", "percent_change": -6.96296, "prev_day_close": 10.125}, {"option": "XBI270319P00165000", "bid": 16.0, "bid_size": 274.0, "ask": 18.6, "ask_size": 275.0, "iv": 0.3326, "open_interest": 11.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0138, "vega": 0.3555, "theta": -0.0457, "rho": -0.2706, "theo": 16.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.91, "last_trade_time": "2026-10-21T15:17:03", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "XBI270319C00166000", "bid": 7.3, "bid_size": 494.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.3175, "open_interest": 3.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.013, "vega": 0.3584, "theta": -0.044, "rho": 0.2011, "theo": 8.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-14T14:21:25", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "XBI270319P00166000", "bid": 16.65, "bid_size": 264.0, "ask": 19.2, "ask_size": 375.0, "iv": 0.3318, "open_interest": 1.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0138, "vega": 0.353, "theta": -0.0454, "rho": -0.2746, "theo": 17.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-10-06T13:13:17", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "XBI270319C00167000", "bid": 7.05, "bid_size": 431.0, "ask": 8.25, "ask_size": 6.0, "iv": 0.3199, "open_interest": 29.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0129, "vega": 0.3561, "theta": -0.0437, "rho": 0.1956, "theo": 7.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T13:14:13", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "XBI270319P00167000", "bid": 17.3, "bid_size": 346.0, "ask": 19.95, "ask_size": 242.0, "iv": 0.3328, "open_interest": 15.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0137, "vega": 0.3498, "theta": -0.0451, "rho": -0.2781, "theo": 18.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-10-02T11:32:55", "percent_change": 0.0, "prev_day_close": 17.2249994277954}, {"option": "XBI270319C00168000", "bid": 6.8, "bid_size": 413.0, "ask": 9.2, "ask_size": 532.0, "iv": 0.3389, "open_interest": 6.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0128, "vega": 0.3533, "theta": -0.0434, "rho": 0.1901, "theo": 7.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:14:17", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XBI270319P00168000", "bid": 18.5, "bid_size": 152.0, "ask": 20.65, "ask_size": 208.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0136, "vega": 0.3464, "theta": -0.0447, "rho": -0.2801, "theo": 18.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-24T09:57:46", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XBI270319C00169000", "bid": 6.5, "bid_size": 403.0, "ask": 8.9, "ask_size": 560.0, "iv": 0.3394, "open_interest": 15.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0127, "vega": 0.3503, "theta": -0.043, "rho": 0.1846, "theo": 7.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T13:14:14", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XBI270319P00169000", "bid": 19.1, "bid_size": 205.0, "ask": 21.25, "ask_size": 239.0, "iv": 0.3383, "open_interest": 2.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0136, "vega": 0.3422, "theta": -0.0443, "rho": -0.2808, "theo": 19.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.95, "last_trade_time": "2026-10-14T14:47:58", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "XBI270319C00170000", "bid": 6.4, "bid_size": 292.0, "ask": 7.85, "ask_size": 403.0, "iv": 0.3316, "open_interest": 67.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0126, "vega": 0.3471, "theta": -0.0426, "rho": 0.1793, "theo": 6.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T13:14:15", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "XBI270319P00170000", "bid": 19.5, "bid_size": 310.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.32, "open_interest": 548.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0135, "vega": 0.3376, "theta": -0.0439, "rho": -0.2829, "theo": 20.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-09-15T15:45:02", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XBI270319C00174000", "bid": 5.25, "bid_size": 273.0, "ask": 6.45, "ask_size": 312.0, "iv": 0.3273, "open_interest": 15.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.012, "vega": 0.3314, "theta": -0.0407, "rho": 0.1585, "theo": 5.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T13:14:18", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "XBI270319P00174000", "bid": 22.8, "bid_size": 114.0, "ask": 24.8, "ask_size": 365.0, "iv": 0.3397, "open_interest": 31.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.013, "vega": 0.3191, "theta": -0.0419, "rho": -0.2898, "theo": 23.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-11-09T11:10:53", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "XBI270319C00175000", "bid": 4.8, "bid_size": 643.0, "ask": 7.15, "ask_size": 593.0, "iv": 0.3388, "open_interest": 4249.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0119, "vega": 0.327, "theta": -0.0401, "rho": 0.1534, "theo": 5.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:14:16", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "XBI270319P00175000", "bid": 23.5, "bid_size": 126.0, "ask": 25.75, "ask_size": 145.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0129, "vega": 0.3129, "theta": -0.0413, "rho": -0.2882, "theo": 24.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "XBI270319C00176000", "bid": 4.75, "bid_size": 313.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.3233, "open_interest": 40.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0117, "vega": 0.3224, "theta": -0.0396, "rho": 0.1486, "theo": 5.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-09T10:16:02", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XBI270319P00176000", "bid": 24.3, "bid_size": 142.0, "ask": 26.05, "ask_size": 151.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0127, "vega": 0.3064, "theta": -0.0407, "rho": -0.2894, "theo": 24.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XBI270319C00177000", "bid": 4.5, "bid_size": 357.0, "ask": 5.65, "ask_size": 215.0, "iv": 0.3259, "open_interest": 2.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0115, "vega": 0.3177, "theta": -0.039, "rho": 0.1439, "theo": 4.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-08-24T09:55:01", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "XBI270319P00177000", "bid": 24.55, "bid_size": 179.0, "ask": 26.75, "ask_size": 107.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0126, "vega": 0.3014, "theta": -0.0401, "rho": -0.2919, "theo": 25.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "XBI270319C00178000", "bid": 4.3, "bid_size": 401.0, "ask": 5.35, "ask_size": 121.0, "iv": 0.3251, "open_interest": 73.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0113, "vega": 0.3128, "theta": -0.0384, "rho": 0.1393, "theo": 4.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-08T09:58:09", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "XBI270319P00178000", "bid": 25.35, "bid_size": 306.0, "ask": 27.8, "ask_size": 359.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0124, "vega": 0.2958, "theta": -0.0394, "rho": -0.2915, "theo": 26.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "XBI270319C00179000", "bid": 4.15, "bid_size": 335.0, "ask": 5.2, "ask_size": 425.0, "iv": 0.3273, "open_interest": 28.0, "volume": 1.0, "delta": 0.2754, "gamma": 0.0112, "vega": 0.3078, "theta": -0.0378, "rho": 0.1347, "theo": 4.5469, "change": -1.1, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T13:45:14", "percent_change": -20.5607, "prev_day_close": 5.35000014305115}, {"option": "XBI270319P00179000", "bid": 26.15, "bid_size": 302.0, "ask": 28.7, "ask_size": 354.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0122, "vega": 0.2891, "theta": -0.0388, "rho": -0.2917, "theo": 27.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "XBI270319C00180000", "bid": 3.95, "bid_size": 471.0, "ask": 5.4, "ask_size": 878.0, "iv": 0.3342, "open_interest": 896.0, "volume": 3.0, "delta": 0.266, "gamma": 0.011, "vega": 0.3026, "theta": -0.0371, "rho": 0.1302, "theo": 4.344, "change": -0.1, "open": 4.75, "high": 4.75, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T13:16:32", "percent_change": -2.1978, "prev_day_close": 4.55000007152557}, {"option": "XBI270319P00180000", "bid": 27.0, "bid_size": 291.0, "ask": 29.45, "ask_size": 346.0, "iv": 0.3329, "open_interest": 2.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0121, "vega": 0.2827, "theta": -0.0382, "rho": -0.2884, "theo": 27.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "XBI270319C00181000", "bid": 3.65, "bid_size": 408.0, "ask": 5.3, "ask_size": 610.0, "iv": 0.3342, "open_interest": 52.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0107, "vega": 0.2974, "theta": -0.0365, "rho": 0.1259, "theo": 4.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-17T14:55:14", "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "XBI270319P00181000", "bid": 28.15, "bid_size": 203.0, "ask": 30.45, "ask_size": 354.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0119, "vega": 0.2753, "theta": -0.0375, "rho": -0.2859, "theo": 28.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "XBI270319C00182000", "bid": 3.5, "bid_size": 334.0, "ask": 4.35, "ask_size": 17.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0106, "vega": 0.292, "theta": -0.0359, "rho": 0.1216, "theo": 3.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-15T13:24:00", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XBI270319P00182000", "bid": 28.65, "bid_size": 269.0, "ask": 31.35, "ask_size": 351.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0117, "vega": 0.2675, "theta": -0.0368, "rho": -0.2819, "theo": 29.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "XBI270319C00183000", "bid": 3.5, "bid_size": 54.0, "ask": 4.15, "ask_size": 11.0, "iv": 0.325, "open_interest": 7.0, "volume": 6.0, "delta": 0.2394, "gamma": 0.0103, "vega": 0.2866, "theta": -0.0352, "rho": 0.1175, "theo": 3.7902, "change": -0.675, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T12:04:00", "percent_change": -15.4286, "prev_day_close": 4.37499988079071}, {"option": "XBI270319P00183000", "bid": 29.5, "bid_size": 291.0, "ask": 32.05, "ask_size": 344.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0115, "vega": 0.2609, "theta": -0.0361, "rho": -0.2845, "theo": 30.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "XBI270319C00184000", "bid": 3.2, "bid_size": 303.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.3233, "open_interest": 6.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0101, "vega": 0.2812, "theta": -0.0345, "rho": 0.1135, "theo": 3.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-04T13:33:39", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "XBI270319P00184000", "bid": 30.35, "bid_size": 272.0, "ask": 32.85, "ask_size": 353.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0114, "vega": 0.2552, "theta": -0.0354, "rho": -0.282, "theo": 31.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "XBI270319C00185000", "bid": 2.93, "bid_size": 414.0, "ask": 3.95, "ask_size": 189.0, "iv": 0.3236, "open_interest": 19.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0099, "vega": 0.2757, "theta": -0.0339, "rho": 0.1096, "theo": 3.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T14:00:03", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XBI270319P00185000", "bid": 31.2, "bid_size": 155.0, "ask": 33.9, "ask_size": 141.0, "iv": 0.3414, "open_interest": 1.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0112, "vega": 0.2477, "theta": -0.0347, "rho": -0.2771, "theo": 32.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.99, "last_trade_time": "2026-08-19T15:43:33", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "XBI270319C00190000", "bid": 2.09, "bid_size": 598.0, "ask": 3.5, "ask_size": 619.0, "iv": 0.3278, "open_interest": 94.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0088, "vega": 0.2474, "theta": -0.0304, "rho": 0.0914, "theo": 2.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:29:36", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "XBI270319P00190000", "bid": 35.6, "bid_size": 154.0, "ask": 38.25, "ask_size": 148.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0102, "vega": 0.2096, "theta": -0.0313, "rho": -0.2586, "theo": 36.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6750011444092}, {"option": "XBI270319C00195000", "bid": 1.7, "bid_size": 443.0, "ask": 2.63, "ask_size": 353.0, "iv": 0.327, "open_interest": 4.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0078, "vega": 0.2197, "theta": -0.0271, "rho": 0.0758, "theo": 2.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-09T13:00:29", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "XBI270319P00195000", "bid": 40.15, "bid_size": 155.0, "ask": 42.3, "ask_size": 140.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0093, "vega": 0.1708, "theta": -0.028, "rho": -0.2222, "theo": 41.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "XBI270319C00200000", "bid": 1.29, "bid_size": 591.0, "ask": 2.17, "ask_size": 697.0, "iv": 0.3297, "open_interest": 537.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0068, "vega": 0.1936, "theta": -0.0239, "rho": 0.0629, "theo": 1.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:23:46", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "XBI270319P00200000", "bid": 45.0, "bid_size": 122.0, "ask": 47.35, "ask_size": 139.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0085, "vega": 0.1336, "theta": -0.0243, "rho": -0.1903, "theo": 45.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "XBI270319C00205000", "bid": 0.97, "bid_size": 488.0, "ask": 1.6, "ask_size": 131.0, "iv": 0.3265, "open_interest": 11.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0059, "vega": 0.1695, "theta": -0.0211, "rho": 0.052, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-22T13:41:32", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "XBI270319P00205000", "bid": 49.75, "bid_size": 141.0, "ask": 52.2, "ask_size": 134.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0077, "vega": 0.0979, "theta": -0.0202, "rho": -0.1345, "theo": 50.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3249988555908}, {"option": "XBI270319C00210000", "bid": 0.57, "bid_size": 652.0, "ask": 1.48, "ask_size": 376.0, "iv": 0.3295, "open_interest": 17.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0051, "vega": 0.148, "theta": -0.0185, "rho": 0.0431, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-29T15:51:23", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XBI270319P00210000", "bid": 54.65, "bid_size": 140.0, "ask": 57.05, "ask_size": 134.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.007, "vega": 0.0643, "theta": -0.02, "rho": -0.0973, "theo": 55.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "XBI270319C00215000", "bid": 0.59, "bid_size": 207.0, "ask": 1.53, "ask_size": 580.0, "iv": 0.3516, "open_interest": 7.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0044, "vega": 0.1292, "theta": -0.0163, "rho": 0.036, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-23T13:05:58", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "XBI270319P00215000", "bid": 59.25, "bid_size": 71.0, "ask": 62.2, "ask_size": 71.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0051, "vega": 0.0306, "theta": -0.0174, "rho": -0.0432, "theo": 60.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "XBI270319C00220000", "bid": 0.4, "bid_size": 313.0, "ask": 1.19, "ask_size": 547.0, "iv": 0.3488, "open_interest": 7.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0038, "vega": 0.1129, "theta": -0.0143, "rho": 0.0301, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.690000027418136}, {"option": "XBI270319P00220000", "bid": 64.25, "bid_size": 71.0, "ask": 67.2, "ask_size": 71.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.002, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 65.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.625}, {"option": "XBI270319C00225000", "bid": 0.23, "bid_size": 361.0, "ask": 0.94, "ask_size": 406.0, "iv": 0.3453, "open_interest": 22.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0032, "vega": 0.0989, "theta": -0.0127, "rho": 0.0254, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-23T13:05:54", "percent_change": 0.0, "prev_day_close": 0.554999984800816}, {"option": "XBI270319P00225000", "bid": 69.25, "bid_size": 71.0, "ask": 72.2, "ask_size": 71.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 70.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-25T11:11:02", "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "XBI270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 409.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0028, "vega": 0.0876, "theta": -0.0114, "rho": 0.0217, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-27T13:18:22", "percent_change": 0.0, "prev_day_close": 0.45499999076128}, {"option": "XBI270319P00230000", "bid": 74.25, "bid_size": 71.0, "ask": 77.2, "ask_size": 71.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 75.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7750015258789}, {"option": "XBI270319C00235000", "bid": 0.1, "bid_size": 335.0, "ask": 0.67, "ask_size": 330.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0025, "vega": 0.0778, "theta": -0.0102, "rho": 0.0188, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.38000001385808}, {"option": "XBI270319P00235000", "bid": 79.25, "bid_size": 71.0, "ask": 82.2, "ask_size": 71.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 80.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "XBI270319C00240000", "bid": 0.05, "bid_size": 286.0, "ask": 0.58, "ask_size": 282.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0022, "vega": 0.0698, "theta": -0.0093, "rho": 0.0164, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999991804361}, {"option": "XBI270319P00240000", "bid": 84.25, "bid_size": 71.0, "ask": 87.2, "ask_size": 71.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 85.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.875}, {"option": "XBI270319C00245000", "bid": 0.03, "bid_size": 264.0, "ask": 0.5, "ask_size": 263.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0019, "vega": 0.0629, "theta": -0.0085, "rho": 0.0144, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "XBI270319P00245000", "bid": 89.25, "bid_size": 71.0, "ask": 92.2, "ask_size": 71.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 90.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "XBI270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 723.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0017, "vega": 0.0573, "theta": -0.0079, "rho": 0.0129, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "XBI270319P00250000", "bid": 94.25, "bid_size": 71.0, "ask": 97.25, "ask_size": 71.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 95.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9249992370606}, {"option": "XBI270617C00070000", "bid": 84.65, "bid_size": 104.0, "ask": 87.65, "ask_size": 71.0, "iv": 0.542, "open_interest": 32.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0004, "vega": 0.0277, "theta": 0.0, "rho": 0.3978, "theo": 85.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.65, "last_trade_time": "2026-10-06T11:11:20", "percent_change": 0.0, "prev_day_close": 88.4250030517578}, {"option": "XBI270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 866.0, "iv": 0.53, "open_interest": 131.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0028, "rho": -0.008, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-04T15:30:17", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XBI270617C00075000", "bid": 79.35, "bid_size": 71.0, "ask": 82.8, "ask_size": 71.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.0348, "theta": 0.0, "rho": 0.4269, "theo": 81.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "XBI270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 822.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0348, "theta": -0.0034, "rho": -0.0105, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "XBI270617C00080000", "bid": 74.55, "bid_size": 71.0, "ask": 78.05, "ask_size": 71.0, "iv": 0.433, "open_interest": 7.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0007, "vega": 0.0438, "theta": 0.0, "rho": 0.4541, "theo": 76.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.47, "last_trade_time": "2026-07-10T12:49:32", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "XBI270617P00080000", "bid": 0.08, "bid_size": 180.0, "ask": 0.44, "ask_size": 391.0, "iv": 0.4285, "open_interest": 1.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.044, "theta": -0.0041, "rho": -0.0137, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-06T10:04:24", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "XBI270617C00085000", "bid": 69.8, "bid_size": 196.0, "ask": 72.7, "ask_size": 204.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0009, "vega": 0.0555, "theta": 0.0, "rho": 0.4795, "theo": 71.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7249984741211}, {"option": "XBI270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 843.0, "iv": 0.4565, "open_interest": 1.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0009, "vega": 0.056, "theta": -0.005, "rho": -0.0182, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-02T11:32:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XBI270617C00090000", "bid": 65.2, "bid_size": 317.0, "ask": 67.7, "ask_size": 212.0, "iv": 0.3292, "open_interest": 16.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0012, "vega": 0.0704, "theta": 0.0, "rho": 0.5029, "theo": 66.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.25, "last_trade_time": "2026-09-09T13:12:16", "percent_change": 0.0, "prev_day_close": 69.0249977111816}, {"option": "XBI270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 1393.0, "iv": 0.4327, "open_interest": 10.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0012, "vega": 0.0712, "theta": -0.0062, "rho": -0.0241, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T11:19:13", "percent_change": 0.0, "prev_day_close": 0.490000005811453}, {"option": "XBI270617C00095000", "bid": 60.45, "bid_size": 253.0, "ask": 63.15, "ask_size": 218.0, "iv": 0.3456, "open_interest": 9.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0016, "vega": 0.0892, "theta": 0.0, "rho": 0.5238, "theo": 62.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.55, "last_trade_time": "2026-11-03T12:42:53", "percent_change": 0.0, "prev_day_close": 64.3749980926514}, {"option": "XBI270617P00095000", "bid": 0.48, "bid_size": 389.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.3837, "open_interest": 219.0, "volume": 30.0, "delta": -0.033, "gamma": 0.0016, "vega": 0.0899, "theta": -0.0076, "rho": -0.032, "theo": 0.6574, "change": -0.075, "open": 0.66, "high": 0.75, "low": 0.34, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:56:06", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "XBI270617C00100000", "bid": 55.85, "bid_size": 352.0, "ask": 58.45, "ask_size": 224.0, "iv": 0.3428, "open_interest": 20.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.002, "vega": 0.1128, "theta": 0.0, "rho": 0.5416, "theo": 57.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-10-13T09:58:02", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "XBI270617P00100000", "bid": 0.6, "bid_size": 486.0, "ask": 1.36, "ask_size": 1042.0, "iv": 0.3855, "open_interest": 1520.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0021, "vega": 0.114, "theta": -0.0094, "rho": -0.0427, "theo": 0.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "XBI270617C00105000", "bid": 51.35, "bid_size": 205.0, "ask": 54.25, "ask_size": 203.0, "iv": 0.3577, "open_interest": 5.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0026, "vega": 0.1411, "theta": -0.0023, "rho": 0.5558, "theo": 52.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-10-19T09:48:36", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "XBI270617P00105000", "bid": 0.91, "bid_size": 296.0, "ask": 1.69, "ask_size": 361.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0026, "vega": 0.1428, "theta": -0.0116, "rho": -0.0567, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-12T15:41:57", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "XBI270617C00110000", "bid": 47.75, "bid_size": 134.0, "ask": 49.95, "ask_size": 191.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0033, "vega": 0.1739, "theta": -0.0056, "rho": 0.5655, "theo": 48.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-10-09T14:07:39", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "XBI270617P00110000", "bid": 1.2, "bid_size": 550.0, "ask": 3.85, "ask_size": 639.0, "iv": 0.4087, "open_interest": 354.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0033, "vega": 0.1764, "theta": -0.0141, "rho": -0.0743, "theo": 1.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T15:29:33", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "XBI270617C00115000", "bid": 43.7, "bid_size": 15.0, "ask": 45.3, "ask_size": 217.0, "iv": 0.3689, "open_interest": 4.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.004, "vega": 0.2105, "theta": -0.0092, "rho": 0.5702, "theo": 44.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-10-06T15:18:30", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "XBI270617P00115000", "bid": 1.81, "bid_size": 337.0, "ask": 3.95, "ask_size": 861.0, "iv": 0.3864, "open_interest": 7.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0041, "vega": 0.2127, "theta": -0.0169, "rho": -0.0958, "theo": 2.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-02T13:11:26", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XBI270617C00120000", "bid": 39.55, "bid_size": 11.0, "ask": 41.25, "ask_size": 332.0, "iv": 0.3633, "open_interest": 16.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0048, "vega": 0.2497, "theta": -0.0129, "rho": 0.5697, "theo": 40.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.14, "last_trade_time": "2026-11-09T15:00:15", "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "XBI270617P00120000", "bid": 2.77, "bid_size": 52.0, "ask": 3.5, "ask_size": 397.0, "iv": 0.3585, "open_interest": 2737.0, "volume": 1.0, "delta": -0.1281, "gamma": 0.005, "vega": 0.2525, "theta": -0.0199, "rho": -0.1216, "theo": 3.0279, "change": -0.205, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:57:50", "percent_change": -6.11028, "prev_day_close": 3.35500001907349}, {"option": "XBI270617C00125000", "bid": 34.9, "bid_size": 454.0, "ask": 37.4, "ask_size": 338.0, "iv": 0.3472, "open_interest": 20.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0057, "vega": 0.2897, "theta": -0.0166, "rho": 0.5642, "theo": 36.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-10-22T15:31:04", "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "XBI270617P00125000", "bid": 3.4, "bid_size": 258.0, "ask": 4.65, "ask_size": 543.0, "iv": 0.3523, "open_interest": 118.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0058, "vega": 0.2932, "theta": -0.0229, "rho": -0.151, "theo": 3.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T10:50:01", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XBI270617C00130000", "bid": 30.95, "bid_size": 513.0, "ask": 33.65, "ask_size": 337.0, "iv": 0.3404, "open_interest": 30.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0065, "vega": 0.3287, "theta": -0.0202, "rho": 0.5537, "theo": 32.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.21, "last_trade_time": "2026-10-30T10:36:20", "percent_change": 0.0, "prev_day_close": 34.3249988555908}, {"option": "XBI270617P00130000", "bid": 4.3, "bid_size": 820.0, "ask": 5.95, "ask_size": 932.0, "iv": 0.347, "open_interest": 2310.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0068, "vega": 0.333, "theta": -0.0258, "rho": -0.184, "theo": 5.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T12:26:20", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "XBI270617C00134000", "bid": 28.15, "bid_size": 489.0, "ask": 30.75, "ask_size": 283.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0072, "vega": 0.3584, "theta": -0.0229, "rho": 0.5417, "theo": 29.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "XBI270617P00134000", "bid": 5.85, "bid_size": 51.0, "ask": 6.95, "ask_size": 305.0, "iv": 0.3498, "open_interest": 23.0, "volume": 1.0, "delta": -0.2291, "gamma": 0.0074, "vega": 0.3623, "theta": -0.028, "rho": -0.2116, "theo": 6.2106, "change": -0.03, "open": 6.37, "high": 6.37, "low": 6.37, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-11-10T11:57:50", "percent_change": -0.468751, "prev_day_close": 6.40000009536743}, {"option": "XBI270617C00135000", "bid": 27.4, "bid_size": 546.0, "ask": 30.15, "ask_size": 345.0, "iv": 0.3377, "open_interest": 24.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0073, "vega": 0.3655, "theta": -0.0236, "rho": 0.5383, "theo": 29.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-28T11:30:55", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "XBI270617P00135000", "bid": 6.1, "bid_size": 74.0, "ask": 8.1, "ask_size": 704.0, "iv": 0.3601, "open_interest": 186.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0076, "vega": 0.3697, "theta": -0.0286, "rho": -0.2191, "theo": 6.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:14:21", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "XBI270617C00136000", "bid": 26.75, "bid_size": 280.0, "ask": 29.55, "ask_size": 228.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0075, "vega": 0.3725, "theta": -0.0242, "rho": 0.5347, "theo": 28.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "XBI270617P00136000", "bid": 5.8, "bid_size": 259.0, "ask": 7.55, "ask_size": 170.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0078, "vega": 0.3776, "theta": -0.0291, "rho": -0.2265, "theo": 6.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XBI270617C00137000", "bid": 26.1, "bid_size": 281.0, "ask": 28.85, "ask_size": 230.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0076, "vega": 0.3794, "theta": -0.0248, "rho": 0.5308, "theo": 27.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "XBI270617P00137000", "bid": 5.95, "bid_size": 300.0, "ask": 7.85, "ask_size": 172.0, "iv": 0.3371, "open_interest": 3.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0079, "vega": 0.3837, "theta": -0.0296, "rho": -0.2342, "theo": 7.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-10-16T15:21:07", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XBI270617C00138000", "bid": 25.5, "bid_size": 291.0, "ask": 28.2, "ask_size": 233.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0078, "vega": 0.3861, "theta": -0.0254, "rho": 0.5267, "theo": 27.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "XBI270617P00138000", "bid": 6.25, "bid_size": 555.0, "ask": 8.35, "ask_size": 500.0, "iv": 0.3386, "open_interest": 1313.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0081, "vega": 0.3905, "theta": -0.03, "rho": -0.2414, "theo": 7.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T13:57:24", "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "XBI270617C00139000", "bid": 24.65, "bid_size": 532.0, "ask": 27.15, "ask_size": 227.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0079, "vega": 0.3926, "theta": -0.026, "rho": 0.5225, "theo": 26.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "XBI270617P00139000", "bid": 6.55, "bid_size": 730.0, "ask": 8.65, "ask_size": 628.0, "iv": 0.3373, "open_interest": 254.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0083, "vega": 0.3966, "theta": -0.0305, "rho": -0.2489, "theo": 7.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-10-15T15:17:50", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XBI270617C00140000", "bid": 24.35, "bid_size": 639.0, "ask": 26.6, "ask_size": 363.0, "iv": 0.335, "open_interest": 126.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0081, "vega": 0.3988, "theta": -0.0266, "rho": 0.5182, "theo": 25.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-28T11:55:21", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "XBI270617P00140000", "bid": 7.1, "bid_size": 739.0, "ask": 8.95, "ask_size": 662.0, "iv": 0.3389, "open_interest": 176.0, "volume": 150.0, "delta": -0.2816, "gamma": 0.0084, "vega": 0.4028, "theta": -0.0309, "rho": -0.2564, "theo": 8.1238, "change": 0.0, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-10T10:25:10", "percent_change": -3.59877e-06, "prev_day_close": 7.9500002861023}, {"option": "XBI270617C00141000", "bid": 24.2, "bid_size": 208.0, "ask": 26.3, "ask_size": 355.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0082, "vega": 0.4048, "theta": -0.0271, "rho": 0.5139, "theo": 25.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "XBI270617P00141000", "bid": 7.95, "bid_size": 108.0, "ask": 9.35, "ask_size": 321.0, "iv": 0.3451, "open_interest": 5.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0086, "vega": 0.4085, "theta": -0.0314, "rho": -0.2633, "theo": 8.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "XBI270617C00142000", "bid": 22.9, "bid_size": 350.0, "ask": 25.7, "ask_size": 264.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0084, "vega": 0.4106, "theta": -0.0276, "rho": 0.5093, "theo": 24.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "XBI270617P00142000", "bid": 8.25, "bid_size": 139.0, "ask": 9.7, "ask_size": 163.0, "iv": 0.3436, "open_interest": 1.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0087, "vega": 0.4147, "theta": -0.0318, "rho": -0.2712, "theo": 8.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T15:41:59", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "XBI270617C00143000", "bid": 22.45, "bid_size": 310.0, "ask": 25.1, "ask_size": 267.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0085, "vega": 0.4163, "theta": -0.0282, "rho": 0.5045, "theo": 23.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6749992370605}, {"option": "XBI270617P00143000", "bid": 8.35, "bid_size": 203.0, "ask": 10.1, "ask_size": 182.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0089, "vega": 0.4207, "theta": -0.0322, "rho": -0.2796, "theo": 9.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "XBI270617C00144000", "bid": 21.5, "bid_size": 350.0, "ask": 24.55, "ask_size": 278.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0086, "vega": 0.4218, "theta": -0.0286, "rho": 0.4995, "theo": 23.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "XBI270617P00144000", "bid": 8.2, "bid_size": 318.0, "ask": 10.5, "ask_size": 178.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.319, "gamma": 0.009, "vega": 0.4255, "theta": -0.0326, "rho": -0.2872, "theo": 9.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "XBI270617C00145000", "bid": 21.45, "bid_size": 854.0, "ask": 23.9, "ask_size": 398.0, "iv": 0.3386, "open_interest": 593.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0087, "vega": 0.427, "theta": -0.0291, "rho": 0.4943, "theo": 22.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.44, "last_trade_time": "2026-11-06T13:29:11", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "XBI270617P00145000", "bid": 8.7, "bid_size": 394.0, "ask": 11.4, "ask_size": 368.0, "iv": 0.3402, "open_interest": 503.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0091, "vega": 0.4307, "theta": -0.0329, "rho": -0.2939, "theo": 10.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-14T15:41:13", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "XBI270617C00146000", "bid": 20.65, "bid_size": 327.0, "ask": 23.35, "ask_size": 270.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0088, "vega": 0.4319, "theta": -0.0296, "rho": 0.4891, "theo": 22.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "XBI270617P00146000", "bid": 8.9, "bid_size": 416.0, "ask": 11.8, "ask_size": 298.0, "iv": 0.3373, "open_interest": 198.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0093, "vega": 0.4353, "theta": -0.0332, "rho": -0.3012, "theo": 10.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-15T12:34:13", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XBI270617C00147000", "bid": 20.2, "bid_size": 305.0, "ask": 22.45, "ask_size": 207.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0089, "vega": 0.4366, "theta": -0.03, "rho": 0.4836, "theo": 21.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "XBI270617P00147000", "bid": 9.3, "bid_size": 255.0, "ask": 12.15, "ask_size": 228.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0094, "vega": 0.4397, "theta": -0.0336, "rho": -0.3096, "theo": 10.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "XBI270617C00148000", "bid": 19.6, "bid_size": 313.0, "ask": 22.0, "ask_size": 228.0, "iv": 0.3339, "open_interest": 1.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.009, "vega": 0.441, "theta": -0.0304, "rho": 0.4783, "theo": 20.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T11:50:53", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "XBI270617P00148000", "bid": 9.8, "bid_size": 306.0, "ask": 12.15, "ask_size": 179.0, "iv": 0.3316, "open_interest": 1.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0095, "vega": 0.4438, "theta": -0.0339, "rho": -0.3162, "theo": 11.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-06T10:08:53", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "XBI270617C00149000", "bid": 19.1, "bid_size": 529.0, "ask": 21.75, "ask_size": 534.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0091, "vega": 0.4452, "theta": -0.0308, "rho": 0.4728, "theo": 20.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "XBI270617P00149000", "bid": 10.15, "bid_size": 402.0, "ask": 12.55, "ask_size": 266.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0096, "vega": 0.4479, "theta": -0.0342, "rho": -0.324, "theo": 11.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "XBI270617C00150000", "bid": 19.2, "bid_size": 226.0, "ask": 20.6, "ask_size": 364.0, "iv": 0.3373, "open_interest": 441.0, "volume": 2.0, "delta": 0.6277, "gamma": 0.0092, "vega": 0.4491, "theta": -0.0312, "rho": 0.4671, "theo": 19.9017, "change": -1.065, "open": 19.98, "high": 19.98, "low": 19.96, "tick": "down", "last_trade_price": 19.96, "last_trade_time": "2026-11-10T13:53:59", "percent_change": -5.0654, "prev_day_close": 21.0249996185303}, {"option": "XBI270617P00150000", "bid": 11.4, "bid_size": 176.0, "ask": 12.25, "ask_size": 6.0, "iv": 0.3299, "open_interest": 5347.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0097, "vega": 0.4518, "theta": -0.0344, "rho": -0.3317, "theo": 12.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T15:28:11", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XBI270617C00151000", "bid": 18.1, "bid_size": 534.0, "ask": 20.7, "ask_size": 565.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0093, "vega": 0.4528, "theta": -0.0315, "rho": 0.4612, "theo": 19.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "XBI270617P00151000", "bid": 11.6, "bid_size": 217.0, "ask": 13.8, "ask_size": 363.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.3877, "gamma": 0.0098, "vega": 0.455, "theta": -0.0346, "rho": -0.3394, "theo": 12.6115, "change": 0.0, "open": 0.0, "high": 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": "XBI270617C00152000", "bid": 17.35, "bid_size": 325.0, "ask": 20.15, "ask_size": 318.0, "iv": 0.3342, "open_interest": 3.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0094, "vega": 0.4561, "theta": -0.0319, "rho": 0.4553, "theo": 18.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-10-27T13:30:05", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "XBI270617P00152000", "bid": 11.6, "bid_size": 312.0, "ask": 14.05, "ask_size": 167.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0099, "vega": 0.4581, "theta": -0.0349, "rho": -0.3456, "theo": 13.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XBI270617C00153000", "bid": 16.9, "bid_size": 331.0, "ask": 19.65, "ask_size": 332.0, "iv": 0.3345, "open_interest": 1.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0095, "vega": 0.4592, "theta": -0.0322, "rho": 0.4493, "theo": 18.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-21T15:00:19", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XBI270617P00153000", "bid": 12.95, "bid_size": 8.0, "ask": 14.6, "ask_size": 293.0, "iv": 0.341, "open_interest": 392.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.01, "vega": 0.4608, "theta": -0.0351, "rho": -0.3522, "theo": 13.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-21T14:09:40", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "XBI270617C00154000", "bid": 17.2, "bid_size": 57.0, "ask": 19.2, "ask_size": 554.0, "iv": 0.3433, "open_interest": 12.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0095, "vega": 0.462, "theta": -0.0324, "rho": 0.4434, "theo": 17.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T14:08:31", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XBI270617P00154000", "bid": 13.45, "bid_size": 71.0, "ask": 15.25, "ask_size": 386.0, "iv": 0.3423, "open_interest": 285.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0101, "vega": 0.4632, "theta": -0.0352, "rho": -0.3605, "theo": 14.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-10-21T13:29:27", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XBI270617C00155000", "bid": 16.8, "bid_size": 73.0, "ask": 18.1, "ask_size": 411.0, "iv": 0.337, "open_interest": 159.0, "volume": 11.0, "delta": 0.5802, "gamma": 0.0096, "vega": 0.4646, "theta": -0.0327, "rho": 0.4376, "theo": 17.402, "change": -0.6, "open": 16.8, "high": 17.7, "low": 16.8, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-10T13:17:10", "percent_change": -3.27868, "prev_day_close": 18.2999992370605}, {"option": "XBI270617P00155000", "bid": 13.95, "bid_size": 32.0, "ask": 15.5, "ask_size": 434.0, "iv": 0.3393, "open_interest": 736.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0102, "vega": 0.4652, "theta": -0.0354, "rho": -0.3661, "theo": 14.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.57, "last_trade_time": "2026-11-09T15:46:55", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "XBI270617C00156000", "bid": 15.65, "bid_size": 491.0, "ask": 18.25, "ask_size": 554.0, "iv": 0.3362, "open_interest": 5.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0096, "vega": 0.4668, "theta": -0.0329, "rho": 0.4316, "theo": 16.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.31, "last_trade_time": "2026-11-09T10:40:22", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "XBI270617P00156000", "bid": 14.45, "bid_size": 51.0, "ask": 16.1, "ask_size": 303.0, "iv": 0.3397, "open_interest": 10.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0102, "vega": 0.4671, "theta": -0.0355, "rho": -0.3733, "theo": 15.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-28T11:40:41", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "XBI270617C00157000", "bid": 15.15, "bid_size": 531.0, "ask": 17.75, "ask_size": 476.0, "iv": 0.3352, "open_interest": 208.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0097, "vega": 0.4688, "theta": -0.0332, "rho": 0.4254, "theo": 16.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-10-29T09:35:03", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "XBI270617P00157000", "bid": 14.9, "bid_size": 97.0, "ask": 16.6, "ask_size": 218.0, "iv": 0.3384, "open_interest": 125.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0103, "vega": 0.4685, "theta": -0.0356, "rho": -0.3806, "theo": 15.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-10-28T15:37:32", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XBI270617C00158000", "bid": 15.15, "bid_size": 365.0, "ask": 17.4, "ask_size": 502.0, "iv": 0.3408, "open_interest": 594.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0097, "vega": 0.4705, "theta": -0.0333, "rho": 0.4191, "theo": 16.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T14:52:03", "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "XBI270617P00158000", "bid": 15.6, "bid_size": 12.0, "ask": 17.25, "ask_size": 233.0, "iv": 0.34, "open_interest": 84.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0104, "vega": 0.4698, "theta": -0.0357, "rho": -0.3875, "theo": 16.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-11-02T15:57:13", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "XBI270617C00159000", "bid": 14.1, "bid_size": 402.0, "ask": 16.95, "ask_size": 391.0, "iv": 0.3341, "open_interest": 69.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0098, "vega": 0.472, "theta": -0.0335, "rho": 0.4126, "theo": 15.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-10-15T10:22:21", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "XBI270617P00159000", "bid": 15.9, "bid_size": 135.0, "ask": 17.7, "ask_size": 183.0, "iv": 0.337, "open_interest": 389.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0104, "vega": 0.4706, "theta": -0.0358, "rho": -0.3923, "theo": 16.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-10-21T14:50:39", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "XBI270617C00160000", "bid": 13.7, "bid_size": 836.0, "ask": 16.55, "ask_size": 734.0, "iv": 0.3346, "open_interest": 332.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0098, "vega": 0.4731, "theta": -0.0337, "rho": 0.4063, "theo": 15.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-09T15:50:41", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XBI270617P00160000", "bid": 16.6, "bid_size": 13.0, "ask": 18.4, "ask_size": 301.0, "iv": 0.3398, "open_interest": 531.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0105, "vega": 0.4712, "theta": -0.0358, "rho": -0.3988, "theo": 17.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-22T15:40:19", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "XBI270617C00161000", "bid": 13.4, "bid_size": 563.0, "ask": 16.1, "ask_size": 568.0, "iv": 0.3355, "open_interest": 55.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0098, "vega": 0.474, "theta": -0.0338, "rho": 0.4, "theo": 14.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-08T13:14:59", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "XBI270617P00161000", "bid": 17.1, "bid_size": 61.0, "ask": 18.9, "ask_size": 293.0, "iv": 0.3382, "open_interest": 16.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0105, "vega": 0.4714, "theta": -0.0359, "rho": -0.4051, "theo": 17.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-08T14:05:00", "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "XBI270617C00162000", "bid": 12.95, "bid_size": 502.0, "ask": 15.3, "ask_size": 468.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0098, "vega": 0.4746, "theta": -0.0339, "rho": 0.3937, "theo": 14.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "XBI270617P00162000", "bid": 17.65, "bid_size": 73.0, "ask": 18.9, "ask_size": 174.0, "iv": 0.3316, "open_interest": 2407.0, "volume": 2.0, "delta": -0.4996, "gamma": 0.0106, "vega": 0.4714, "theta": -0.0359, "rho": -0.4091, "theo": 18.4273, "change": 0.425, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T13:18:15", "percent_change": 2.41821, "prev_day_close": 17.5749998092651}, {"option": "XBI270617C00163000", "bid": 12.55, "bid_size": 524.0, "ask": 14.95, "ask_size": 480.0, "iv": 0.3313, "open_interest": 20.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0098, "vega": 0.475, "theta": -0.034, "rho": 0.3874, "theo": 13.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-22T10:10:41", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "XBI270617P00163000", "bid": 18.3, "bid_size": 42.0, "ask": 20.1, "ask_size": 302.0, "iv": 0.3386, "open_interest": 92.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0106, "vega": 0.4709, "theta": -0.0359, "rho": -0.4156, "theo": 19.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-27T15:15:59", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "XBI270617C00164000", "bid": 12.75, "bid_size": 69.0, "ask": 14.9, "ask_size": 580.0, "iv": 0.3411, "open_interest": 48.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0098, "vega": 0.4751, "theta": -0.034, "rho": 0.3811, "theo": 13.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-29T09:34:14", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "XBI270617P00164000", "bid": 18.9, "bid_size": 14.0, "ask": 20.2, "ask_size": 177.0, "iv": 0.3331, "open_interest": 2465.0, "volume": 4.0, "delta": -0.5198, "gamma": 0.0106, "vega": 0.4701, "theta": -0.0358, "rho": -0.421, "theo": 19.6197, "change": 1.025, "open": 19.15, "high": 19.15, "low": 19.15, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-10T13:29:05", "percent_change": 5.65517, "prev_day_close": 18.125}, {"option": "XBI270617C00165000", "bid": 12.0, "bid_size": 1413.0, "ask": 14.5, "ask_size": 757.0, "iv": 0.3369, "open_interest": 1629.0, "volume": 3.0, "delta": 0.4858, "gamma": 0.0098, "vega": 0.475, "theta": -0.0341, "rho": 0.3747, "theo": 13.1348, "change": -1.625, "open": 12.49, "high": 12.5, "low": 12.49, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-10T13:56:47", "percent_change": -11.5044, "prev_day_close": 14.125}, {"option": "XBI270617P00165000", "bid": 19.35, "bid_size": 112.0, "ask": 21.35, "ask_size": 343.0, "iv": 0.337, "open_interest": 129.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0106, "vega": 0.4689, "theta": -0.0358, "rho": -0.4264, "theo": 20.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.95, "last_trade_time": "2026-10-05T15:58:36", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "XBI270617C00166000", "bid": 11.45, "bid_size": 513.0, "ask": 14.15, "ask_size": 513.0, "iv": 0.3353, "open_interest": 21.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0098, "vega": 0.4745, "theta": -0.0341, "rho": 0.3682, "theo": 12.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-03T11:09:21", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "XBI270617P00166000", "bid": 20.05, "bid_size": 72.0, "ask": 21.85, "ask_size": 272.0, "iv": 0.3365, "open_interest": 13.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0107, "vega": 0.4682, "theta": -0.0357, "rho": -0.4308, "theo": 20.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-02T15:31:55", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XBI270617C00167000", "bid": 11.05, "bid_size": 275.0, "ask": 13.75, "ask_size": 293.0, "iv": 0.3347, "open_interest": 1.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0098, "vega": 0.4738, "theta": -0.0341, "rho": 0.3615, "theo": 12.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-29T09:35:03", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "XBI270617P00167000", "bid": 20.6, "bid_size": 78.0, "ask": 22.7, "ask_size": 155.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0107, "vega": 0.4662, "theta": -0.0356, "rho": -0.4354, "theo": 21.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "XBI270617C00168000", "bid": 10.7, "bid_size": 300.0, "ask": 13.4, "ask_size": 289.0, "iv": 0.3345, "open_interest": 2.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.0098, "vega": 0.473, "theta": -0.0341, "rho": 0.3554, "theo": 12.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-10-26T11:07:32", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XBI270617P00168000", "bid": 21.3, "bid_size": 41.0, "ask": 23.3, "ask_size": 154.0, "iv": 0.3384, "open_interest": 4.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0107, "vega": 0.4648, "theta": -0.0355, "rho": -0.4389, "theo": 22.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.84, "last_trade_time": "2026-11-06T13:21:27", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "XBI270617C00169000", "bid": 10.4, "bid_size": 331.0, "ask": 13.1, "ask_size": 305.0, "iv": 0.3354, "open_interest": 44.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0098, "vega": 0.4719, "theta": -0.034, "rho": 0.3491, "theo": 11.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-11-06T13:22:16", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "XBI270617P00169000", "bid": 21.9, "bid_size": 57.0, "ask": 24.1, "ask_size": 131.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0107, "vega": 0.4627, "theta": -0.0354, "rho": -0.4448, "theo": 22.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-11-06T13:22:16", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "XBI270617C00170000", "bid": 9.9, "bid_size": 766.0, "ask": 12.35, "ask_size": 602.0, "iv": 0.3293, "open_interest": 279.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0097, "vega": 0.4706, "theta": -0.034, "rho": 0.3429, "theo": 11.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-11-09T11:22:26", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XBI270617P00170000", "bid": 22.55, "bid_size": 49.0, "ask": 24.6, "ask_size": 189.0, "iv": 0.3377, "open_interest": 70.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0107, "vega": 0.4602, "theta": -0.0353, "rho": -0.447, "theo": 23.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-10-30T12:15:37", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "XBI270617C00171000", "bid": 9.7, "bid_size": 272.0, "ask": 12.15, "ask_size": 282.0, "iv": 0.332, "open_interest": 2.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0097, "vega": 0.469, "theta": -0.0339, "rho": 0.3367, "theo": 11.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-23T14:56:47", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XBI270617P00171000", "bid": 23.2, "bid_size": 54.0, "ask": 25.25, "ask_size": 197.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0107, "vega": 0.4575, "theta": -0.0351, "rho": -0.4506, "theo": 24.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "XBI270617C00172000", "bid": 9.4, "bid_size": 296.0, "ask": 12.15, "ask_size": 288.0, "iv": 0.3357, "open_interest": 1.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0097, "vega": 0.4672, "theta": -0.0338, "rho": 0.3304, "theo": 10.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-11-06T13:29:11", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XBI270617P00172000", "bid": 23.85, "bid_size": 65.0, "ask": 26.1, "ask_size": 214.0, "iv": 0.3388, "open_interest": 2.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0106, "vega": 0.4543, "theta": -0.0349, "rho": -0.454, "theo": 24.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.44, "last_trade_time": "2026-08-25T10:25:48", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "XBI270617C00173000", "bid": 9.45, "bid_size": 184.0, "ask": 11.15, "ask_size": 794.0, "iv": 0.3322, "open_interest": 2418.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0096, "vega": 0.4652, "theta": -0.0337, "rho": 0.3242, "theo": 10.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T15:28:29", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XBI270617P00173000", "bid": 24.45, "bid_size": 84.0, "ask": 26.7, "ask_size": 212.0, "iv": 0.3369, "open_interest": 3.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.0106, "vega": 0.4507, "theta": -0.0348, "rho": -0.4581, "theo": 25.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-27T12:54:50", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "XBI270617C00174000", "bid": 9.2, "bid_size": 83.0, "ask": 11.55, "ask_size": 335.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0096, "vega": 0.463, "theta": -0.0336, "rho": 0.3178, "theo": 10.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "XBI270617P00174000", "bid": 25.25, "bid_size": 68.0, "ask": 27.35, "ask_size": 196.0, "iv": 0.3376, "open_interest": 40.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0106, "vega": 0.448, "theta": -0.0346, "rho": -0.4595, "theo": 26.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.59, "last_trade_time": "2026-11-05T11:52:51", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "XBI270617C00175000", "bid": 8.9, "bid_size": 68.0, "ask": 10.5, "ask_size": 327.0, "iv": 0.3322, "open_interest": 124.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0095, "vega": 0.4605, "theta": -0.0335, "rho": 0.3116, "theo": 9.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-11-06T10:23:04", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XBI270617P00175000", "bid": 26.0, "bid_size": 12.0, "ask": 28.1, "ask_size": 79.0, "iv": 0.3381, "open_interest": 22.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0106, "vega": 0.4436, "theta": -0.0343, "rho": -0.4622, "theo": 26.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-27T14:10:47", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "XBI270617C00176000", "bid": 8.6, "bid_size": 22.0, "ask": 10.9, "ask_size": 130.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0095, "vega": 0.4579, "theta": -0.0333, "rho": 0.3055, "theo": 9.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-25T11:52:20", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "XBI270617P00176000", "bid": 26.7, "bid_size": 19.0, "ask": 28.85, "ask_size": 154.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0106, "vega": 0.4403, "theta": -0.0341, "rho": -0.4633, "theo": 27.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "XBI270617C00177000", "bid": 8.3, "bid_size": 85.0, "ask": 10.05, "ask_size": 484.0, "iv": 0.3333, "open_interest": 2478.0, "volume": 0.0, "delta": 0.381, "gamma": 0.0094, "vega": 0.4552, "theta": -0.0332, "rho": 0.2995, "theo": 9.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:11:21", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XBI270617P00177000", "bid": 27.3, "bid_size": 81.0, "ask": 29.5, "ask_size": 201.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0105, "vega": 0.4361, "theta": -0.0338, "rho": -0.4671, "theo": 28.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "XBI270617C00178000", "bid": 8.05, "bid_size": 47.0, "ask": 10.35, "ask_size": 442.0, "iv": 0.3402, "open_interest": 2.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0094, "vega": 0.4521, "theta": -0.033, "rho": 0.2934, "theo": 8.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T14:17:07", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "XBI270617P00178000", "bid": 28.1, "bid_size": 84.0, "ask": 30.35, "ask_size": 201.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0105, "vega": 0.4319, "theta": -0.0336, "rho": -0.4671, "theo": 29.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4749994277954}, {"option": "XBI270617C00179000", "bid": 7.7, "bid_size": 245.0, "ask": 9.65, "ask_size": 537.0, "iv": 0.3343, "open_interest": 2.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0093, "vega": 0.4493, "theta": -0.0328, "rho": 0.2878, "theo": 8.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T13:48:41", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XBI270617P00179000", "bid": 28.85, "bid_size": 64.0, "ask": 31.05, "ask_size": 297.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0104, "vega": 0.4273, "theta": -0.0333, "rho": -0.4684, "theo": 29.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "XBI270617C00180000", "bid": 7.5, "bid_size": 104.0, "ask": 9.6, "ask_size": 599.0, "iv": 0.3376, "open_interest": 619.0, "volume": 3.0, "delta": 0.3566, "gamma": 0.0092, "vega": 0.4458, "theta": -0.0326, "rho": 0.2817, "theo": 8.4215, "change": -0.415, "open": 8.45, "high": 8.61, "low": 8.45, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-11-10T13:47:34", "percent_change": -4.59834, "prev_day_close": 9.02500009536743}, {"option": "XBI270617P00180000", "bid": 29.6, "bid_size": 85.0, "ask": 31.9, "ask_size": 307.0, "iv": 0.3402, "open_interest": 2.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0104, "vega": 0.4221, "theta": -0.033, "rho": -0.4685, "theo": 30.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-09T15:48:21", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "XBI270617C00181000", "bid": 7.2, "bid_size": 69.0, "ask": 9.6, "ask_size": 439.0, "iv": 0.3397, "open_interest": 15.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0091, "vega": 0.4426, "theta": -0.0323, "rho": 0.2761, "theo": 8.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T14:16:10", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XBI270617P00181000", "bid": 30.45, "bid_size": 20.0, "ask": 32.6, "ask_size": 256.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0103, "vega": 0.416, "theta": -0.0327, "rho": -0.4689, "theo": 31.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "XBI270617C00182000", "bid": 7.15, "bid_size": 19.0, "ask": 9.4, "ask_size": 128.0, "iv": 0.3409, "open_interest": 8.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0091, "vega": 0.4391, "theta": -0.0321, "rho": 0.2703, "theo": 7.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-19T13:23:58", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "XBI270617P00182000", "bid": 31.05, "bid_size": 78.0, "ask": 33.2, "ask_size": 188.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0103, "vega": 0.4116, "theta": -0.0324, "rho": -0.4675, "theo": 32.037, "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": 30.4499998092651}, {"option": "XBI270617C00183000", "bid": 6.75, "bid_size": 61.0, "ask": 9.2, "ask_size": 465.0, "iv": 0.3436, "open_interest": 35.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.009, "vega": 0.4353, "theta": -0.0319, "rho": 0.2646, "theo": 7.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T15:11:13", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XBI270617P00183000", "bid": 32.0, "bid_size": 12.0, "ask": 34.15, "ask_size": 71.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0102, "vega": 0.4058, "theta": -0.0321, "rho": -0.4676, "theo": 32.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "XBI270617C00184000", "bid": 6.45, "bid_size": 52.0, "ask": 8.9, "ask_size": 109.0, "iv": 0.3401, "open_interest": 35.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0089, "vega": 0.4312, "theta": -0.0316, "rho": 0.2586, "theo": 7.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:14:47", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "XBI270617P00184000", "bid": 32.7, "bid_size": 40.0, "ask": 34.85, "ask_size": 206.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0102, "vega": 0.4003, "theta": -0.0318, "rho": -0.4695, "theo": 33.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "XBI270617C00185000", "bid": 6.4, "bid_size": 10.0, "ask": 7.55, "ask_size": 194.0, "iv": 0.3291, "open_interest": 1587.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0088, "vega": 0.4273, "theta": -0.0314, "rho": 0.2531, "theo": 7.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T14:19:31", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XBI270617P00185000", "bid": 33.55, "bid_size": 12.0, "ask": 35.8, "ask_size": 218.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0101, "vega": 0.3951, "theta": -0.0314, "rho": -0.4696, "theo": 34.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "XBI270617C00190000", "bid": 5.3, "bid_size": 83.0, "ask": 6.5, "ask_size": 203.0, "iv": 0.328, "open_interest": 1057.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0084, "vega": 0.4066, "theta": -0.0299, "rho": 0.2271, "theo": 6.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T15:24:10", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XBI270617P00190000", "bid": 37.75, "bid_size": 12.0, "ask": 39.95, "ask_size": 83.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0098, "vega": 0.3623, "theta": -0.0295, "rho": -0.4565, "theo": 38.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "XBI270617C00195000", "bid": 4.25, "bid_size": 194.0, "ask": 7.05, "ask_size": 378.0, "iv": 0.3451, "open_interest": 32.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0078, "vega": 0.3834, "theta": -0.0283, "rho": 0.2025, "theo": 5.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T14:26:39", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "XBI270617P00195000", "bid": 41.9, "bid_size": 5.0, "ask": 44.2, "ask_size": 122.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0094, "vega": 0.3298, "theta": -0.0276, "rho": -0.4399, "theo": 42.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "XBI270617C00200000", "bid": 3.75, "bid_size": 10.0, "ask": 5.3, "ask_size": 487.0, "iv": 0.3366, "open_interest": 94.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0073, "vega": 0.3595, "theta": -0.0266, "rho": 0.1802, "theo": 4.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T11:25:54", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XBI270617P00200000", "bid": 46.25, "bid_size": 22.0, "ask": 48.5, "ask_size": 142.0, "iv": 0.3522, "open_interest": 2.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.009, "vega": 0.2906, "theta": -0.0254, "rho": -0.403, "theo": 46.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.39, "last_trade_time": "2026-09-08T09:35:31", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "XBI270617C00205000", "bid": 2.74, "bid_size": 379.0, "ask": 4.75, "ask_size": 337.0, "iv": 0.3337, "open_interest": 72.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0068, "vega": 0.3348, "theta": -0.0249, "rho": 0.1598, "theo": 3.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T14:12:40", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "XBI270617P00205000", "bid": 50.8, "bid_size": 5.0, "ask": 53.05, "ask_size": 123.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0086, "vega": 0.2538, "theta": -0.0234, "rho": -0.3762, "theo": 51.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "XBI270617C00210000", "bid": 2.45, "bid_size": 322.0, "ask": 4.45, "ask_size": 446.0, "iv": 0.3432, "open_interest": 31.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0062, "vega": 0.3106, "theta": -0.0231, "rho": 0.1416, "theo": 3.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-09T14:31:00", "percent_change": 0.0, "prev_day_close": 3.32999992370606}, {"option": "XBI270617P00210000", "bid": 55.45, "bid_size": 38.0, "ask": 57.6, "ask_size": 128.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0081, "vega": 0.2123, "theta": -0.0214, "rho": -0.3202, "theo": 56.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "XBI270617C00215000", "bid": 2.12, "bid_size": 19.0, "ask": 4.1, "ask_size": 160.0, "iv": 0.3487, "open_interest": 7.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0057, "vega": 0.2866, "theta": -0.0214, "rho": 0.1251, "theo": 2.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T13:23:00", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "XBI270617P00215000", "bid": 59.85, "bid_size": 119.0, "ask": 62.35, "ask_size": 128.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0077, "vega": 0.1691, "theta": -0.0195, "rho": -0.2785, "theo": 60.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-07-01T09:37:59", "percent_change": 0.0, "prev_day_close": 58.5250015258789}, {"option": "XBI270617C00220000", "bid": 1.7, "bid_size": 243.0, "ask": 3.85, "ask_size": 273.0, "iv": 0.3544, "open_interest": 404.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0052, "vega": 0.264, "theta": -0.0198, "rho": 0.1107, "theo": 2.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-13T11:20:57", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "XBI270617P00220000", "bid": 64.7, "bid_size": 138.0, "ask": 67.15, "ask_size": 141.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0076, "vega": 0.1323, "theta": -0.0164, "rho": -0.2246, "theo": 65.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2749996185303}, {"option": "XBI270617C00225000", "bid": 1.42, "bid_size": 157.0, "ask": 2.99, "ask_size": 325.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0048, "vega": 0.2421, "theta": -0.0182, "rho": 0.0977, "theo": 2.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-02T10:42:44", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "XBI270617P00225000", "bid": 69.45, "bid_size": 148.0, "ask": 72.05, "ask_size": 135.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0069, "vega": 0.0782, "theta": -0.0132, "rho": -0.1167, "theo": 70.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0750007629394}, {"option": "XBI270617C00230000", "bid": 0.95, "bid_size": 329.0, "ask": 3.5, "ask_size": 365.0, "iv": 0.3636, "open_interest": 39.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0044, "vega": 0.222, "theta": -0.0168, "rho": 0.0865, "theo": 1.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-03T12:21:27", "percent_change": 0.0, "prev_day_close": 1.61999997496605}, {"option": "XBI270617P00230000", "bid": 74.05, "bid_size": 71.0, "ask": 77.2, "ask_size": 71.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0054, "vega": 0.0534, "theta": -0.0118, "rho": -0.0319, "theo": 75.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7249984741211}, {"option": "XBI270617C00235000", "bid": 0.75, "bid_size": 327.0, "ask": 2.31, "ask_size": 346.0, "iv": 0.3453, "open_interest": 5.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.004, "vega": 0.2032, "theta": -0.0154, "rho": 0.0765, "theo": 1.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-07-02T13:37:24", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "XBI270617P00235000", "bid": 79.05, "bid_size": 71.0, "ask": 82.2, "ask_size": 71.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0024, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 80.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "XBI270617C00240000", "bid": 0.66, "bid_size": 345.0, "ask": 1.69, "ask_size": 273.0, "iv": 0.3385, "open_interest": 4.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0036, "vega": 0.1857, "theta": -0.0141, "rho": 0.0678, "theo": 1.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-09T14:22:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XBI270617P00240000", "bid": 84.05, "bid_size": 71.0, "ask": 87.2, "ask_size": 71.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0009, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 85.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.9, "last_trade_time": "2026-08-11T11:13:11", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "XBI270617C00245000", "bid": 0.53, "bid_size": 373.0, "ask": 1.49, "ask_size": 289.0, "iv": 0.3403, "open_interest": 4.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0033, "vega": 0.1701, "theta": -0.013, "rho": 0.0603, "theo": 1.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-09T14:19:05", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "XBI270617P00245000", "bid": 89.05, "bid_size": 71.0, "ask": 92.2, "ask_size": 71.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 90.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7749977111816}, {"option": "XBI270617C00250000", "bid": 0.44, "bid_size": 375.0, "ask": 1.33, "ask_size": 298.0, "iv": 0.3431, "open_interest": 1.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.003, "vega": 0.1558, "theta": -0.012, "rho": 0.0537, "theo": 1.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T12:34:42", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "XBI270617P00250000", "bid": 94.05, "bid_size": 71.0, "ask": 97.2, "ask_size": 71.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 95.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8250007629394}, {"option": "XBI271015C00080000", "bid": 75.5, "bid_size": 142.0, "ask": 79.0, "ask_size": 128.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.001, "vega": 0.0898, "theta": 0.0, "rho": 0.667, "theo": 77.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7249984741211}, {"option": "XBI271015P00080000", "bid": 0.3, "bid_size": 207.0, "ask": 2.4, "ask_size": 880.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.001, "vega": 0.0907, "theta": -0.0052, "rho": -0.0395, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "XBI271015C00085000", "bid": 71.0, "bid_size": 133.0, "ask": 74.25, "ask_size": 132.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0012, "vega": 0.1089, "theta": 0.0, "rho": 0.7012, "theo": 73.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "XBI271015P00085000", "bid": 0.5, "bid_size": 204.0, "ask": 1.09, "ask_size": 214.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0012, "vega": 0.1105, "theta": -0.0062, "rho": -0.0499, "theo": 0.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "XBI271015C00090000", "bid": 66.5, "bid_size": 132.0, "ask": 69.8, "ask_size": 117.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0015, "vega": 0.1321, "theta": 0.0, "rho": 0.7315, "theo": 68.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "XBI271015P00090000", "bid": 0.72, "bid_size": 211.0, "ask": 3.05, "ask_size": 621.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0015, "vega": 0.1339, "theta": -0.0073, "rho": -0.0631, "theo": 1.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XBI271015C00095000", "bid": 62.0, "bid_size": 141.0, "ask": 65.45, "ask_size": 129.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0019, "vega": 0.1597, "theta": 0.0, "rho": 0.7577, "theo": 64.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.375}, {"option": "XBI271015P00095000", "bid": 0.99, "bid_size": 259.0, "ask": 1.81, "ask_size": 231.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0019, "vega": 0.1625, "theta": -0.0086, "rho": -0.0802, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XBI271015C00100000", "bid": 57.75, "bid_size": 135.0, "ask": 61.0, "ask_size": 114.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0023, "vega": 0.1916, "theta": -0.002, "rho": 0.7789, "theo": 59.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "XBI271015P00100000", "bid": 0.5, "bid_size": 377.0, "ask": 3.7, "ask_size": 787.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0024, "vega": 0.1948, "theta": -0.0102, "rho": -0.101, "theo": 1.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XBI271015C00105000", "bid": 53.5, "bid_size": 170.0, "ask": 56.7, "ask_size": 115.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0028, "vega": 0.2277, "theta": -0.0044, "rho": 0.7945, "theo": 55.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "XBI271015P00105000", "bid": 1.88, "bid_size": 273.0, "ask": 2.88, "ask_size": 194.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0029, "vega": 0.2314, "theta": -0.012, "rho": -0.1262, "theo": 2.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XBI271015C00110000", "bid": 49.5, "bid_size": 165.0, "ask": 52.95, "ask_size": 143.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0033, "vega": 0.2666, "theta": -0.0068, "rho": 0.8046, "theo": 51.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "XBI271015P00110000", "bid": 2.48, "bid_size": 227.0, "ask": 3.65, "ask_size": 168.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0034, "vega": 0.272, "theta": -0.0139, "rho": -0.1563, "theo": 3.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XBI271015C00115000", "bid": 45.5, "bid_size": 163.0, "ask": 48.8, "ask_size": 131.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0039, "vega": 0.3073, "theta": -0.0094, "rho": 0.8088, "theo": 47.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "XBI271015P00115000", "bid": 3.45, "bid_size": 136.0, "ask": 4.5, "ask_size": 132.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.004, "vega": 0.313, "theta": -0.0159, "rho": -0.1903, "theo": 3.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T11:51:02", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XBI271015C00120000", "bid": 41.7, "bid_size": 162.0, "ask": 45.0, "ask_size": 122.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0044, "vega": 0.3489, "theta": -0.0119, "rho": 0.8072, "theo": 43.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "XBI271015P00120000", "bid": 4.15, "bid_size": 211.0, "ask": 5.55, "ask_size": 136.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0046, "vega": 0.3549, "theta": -0.018, "rho": -0.2284, "theo": 4.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "XBI271015C00125000", "bid": 38.05, "bid_size": 149.0, "ask": 41.65, "ask_size": 145.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.005, "vega": 0.3895, "theta": -0.0144, "rho": 0.8006, "theo": 39.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "XBI271015P00125000", "bid": 4.25, "bid_size": 238.0, "ask": 7.7, "ask_size": 397.0, "iv": 0.3455, "open_interest": 4.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0053, "vega": 0.3972, "theta": -0.02, "rho": -0.2702, "theo": 6.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T12:33:33", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XBI271015C00130000", "bid": 34.65, "bid_size": 142.0, "ask": 38.0, "ask_size": 129.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0056, "vega": 0.4287, "theta": -0.0167, "rho": 0.7882, "theo": 36.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XBI271015P00130000", "bid": 6.8, "bid_size": 138.0, "ask": 8.25, "ask_size": 160.0, "iv": 0.3472, "open_interest": 12.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0059, "vega": 0.4361, "theta": -0.0218, "rho": -0.314, "theo": 7.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T12:56:24", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "XBI271015C00135000", "bid": 31.1, "bid_size": 174.0, "ask": 34.75, "ask_size": 203.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0061, "vega": 0.4652, "theta": -0.0188, "rho": 0.7711, "theo": 33.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "XBI271015P00135000", "bid": 7.85, "bid_size": 215.0, "ask": 9.95, "ask_size": 152.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0065, "vega": 0.4729, "theta": -0.0236, "rho": -0.3599, "theo": 8.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "XBI271015C00140000", "bid": 28.9, "bid_size": 71.0, "ask": 31.2, "ask_size": 134.0, "iv": 0.3375, "open_interest": 2.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.0066, "vega": 0.4979, "theta": -0.0208, "rho": 0.7496, "theo": 30.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-11-03T10:17:02", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "XBI271015P00140000", "bid": 9.1, "bid_size": 256.0, "ask": 12.25, "ask_size": 197.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.007, "vega": 0.5053, "theta": -0.0252, "rho": -0.4054, "theo": 10.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XBI271015C00141000", "bid": 27.75, "bid_size": 177.0, "ask": 31.0, "ask_size": 221.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0067, "vega": 0.504, "theta": -0.0211, "rho": 0.7448, "theo": 29.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3250007629394}, {"option": "XBI271015P00141000", "bid": 10.45, "bid_size": 109.0, "ask": 12.45, "ask_size": 219.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0072, "vega": 0.5114, "theta": -0.0254, "rho": -0.4163, "theo": 11.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XBI271015C00142000", "bid": 27.15, "bid_size": 181.0, "ask": 30.5, "ask_size": 231.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0068, "vega": 0.5099, "theta": -0.0215, "rho": 0.7398, "theo": 28.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "XBI271015P00142000", "bid": 10.45, "bid_size": 187.0, "ask": 12.95, "ask_size": 191.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0072, "vega": 0.5175, "theta": -0.0257, "rho": -0.4253, "theo": 11.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XBI271015C00143000", "bid": 26.6, "bid_size": 188.0, "ask": 29.95, "ask_size": 234.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0068, "vega": 0.5157, "theta": -0.0218, "rho": 0.7345, "theo": 28.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "XBI271015P00143000", "bid": 10.3, "bid_size": 249.0, "ask": 12.85, "ask_size": 125.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0074, "vega": 0.5225, "theta": -0.026, "rho": -0.4346, "theo": 11.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "XBI271015C00144000", "bid": 25.95, "bid_size": 188.0, "ask": 29.45, "ask_size": 232.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0069, "vega": 0.5212, "theta": -0.0222, "rho": 0.729, "theo": 27.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "XBI271015P00144000", "bid": 10.8, "bid_size": 241.0, "ask": 13.35, "ask_size": 129.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0075, "vega": 0.5277, "theta": -0.0262, "rho": -0.4435, "theo": 12.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XBI271015C00145000", "bid": 25.5, "bid_size": 178.0, "ask": 28.5, "ask_size": 200.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.007, "vega": 0.5266, "theta": -0.0225, "rho": 0.7235, "theo": 27.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "XBI271015P00145000", "bid": 11.15, "bid_size": 244.0, "ask": 14.15, "ask_size": 176.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0076, "vega": 0.5327, "theta": -0.0265, "rho": -0.4532, "theo": 12.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "XBI271015C00146000", "bid": 25.0, "bid_size": 173.0, "ask": 28.3, "ask_size": 238.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0071, "vega": 0.5316, "theta": -0.0228, "rho": 0.7179, "theo": 26.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "XBI271015P00146000", "bid": 11.55, "bid_size": 249.0, "ask": 14.5, "ask_size": 179.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0076, "vega": 0.5377, "theta": -0.0267, "rho": -0.462, "theo": 13.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XBI271015C00147000", "bid": 24.5, "bid_size": 165.0, "ask": 27.5, "ask_size": 216.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0072, "vega": 0.5365, "theta": -0.0231, "rho": 0.7123, "theo": 26.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "XBI271015P00147000", "bid": 12.0, "bid_size": 246.0, "ask": 14.65, "ask_size": 121.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0077, "vega": 0.5423, "theta": -0.027, "rho": -0.4717, "theo": 13.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "XBI271015C00148000", "bid": 24.1, "bid_size": 138.0, "ask": 26.75, "ask_size": 178.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0072, "vega": 0.5412, "theta": -0.0234, "rho": 0.7066, "theo": 25.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "XBI271015P00148000", "bid": 12.4, "bid_size": 248.0, "ask": 15.35, "ask_size": 182.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0078, "vega": 0.5466, "theta": -0.0272, "rho": -0.4807, "theo": 13.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XBI271015C00149000", "bid": 24.1, "bid_size": 24.0, "ask": 26.5, "ask_size": 213.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0073, "vega": 0.5457, "theta": -0.0236, "rho": 0.7008, "theo": 25.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "XBI271015P00149000", "bid": 12.85, "bid_size": 245.0, "ask": 15.5, "ask_size": 120.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0079, "vega": 0.5509, "theta": -0.0274, "rho": -0.4885, "theo": 14.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "XBI271015C00150000", "bid": 22.9, "bid_size": 177.0, "ask": 26.25, "ask_size": 249.0, "iv": 0.3353, "open_interest": 1.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0074, "vega": 0.55, "theta": -0.0239, "rho": 0.6947, "theo": 24.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-26T09:58:03", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "XBI271015P00150000", "bid": 13.0, "bid_size": 270.0, "ask": 16.1, "ask_size": 147.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.008, "vega": 0.5548, "theta": -0.0276, "rho": -0.4978, "theo": 14.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "XBI271015C00151000", "bid": 22.65, "bid_size": 134.0, "ask": 25.85, "ask_size": 257.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0074, "vega": 0.5541, "theta": -0.0241, "rho": 0.6884, "theo": 24.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "XBI271015P00151000", "bid": 14.65, "bid_size": 111.0, "ask": 16.55, "ask_size": 132.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0081, "vega": 0.5585, "theta": -0.0278, "rho": -0.5071, "theo": 15.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XBI271015C00152000", "bid": 21.9, "bid_size": 176.0, "ask": 25.25, "ask_size": 254.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0075, "vega": 0.558, "theta": -0.0244, "rho": 0.6819, "theo": 23.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "XBI271015P00152000", "bid": 14.7, "bid_size": 144.0, "ask": 17.05, "ask_size": 136.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0082, "vega": 0.5618, "theta": -0.0279, "rho": -0.5162, "theo": 15.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XBI271015C00153000", "bid": 21.55, "bid_size": 148.0, "ask": 24.5, "ask_size": 228.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0075, "vega": 0.5616, "theta": -0.0246, "rho": 0.6754, "theo": 23.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "XBI271015P00153000", "bid": 14.6, "bid_size": 256.0, "ask": 17.5, "ask_size": 125.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0082, "vega": 0.5647, "theta": -0.0281, "rho": -0.5245, "theo": 16.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "XBI271015C00154000", "bid": 21.1, "bid_size": 146.0, "ask": 24.0, "ask_size": 228.0, "iv": 0.3336, "open_interest": 1.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0076, "vega": 0.565, "theta": -0.0248, "rho": 0.6689, "theo": 22.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.42, "last_trade_time": "2026-11-04T10:37:01", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "XBI271015P00154000", "bid": 15.0, "bid_size": 246.0, "ask": 18.15, "ask_size": 140.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0083, "vega": 0.5676, "theta": -0.0283, "rho": -0.532, "theo": 16.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "XBI271015C00155000", "bid": 20.5, "bid_size": 149.0, "ask": 23.95, "ask_size": 258.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0076, "vega": 0.5682, "theta": -0.025, "rho": 0.6624, "theo": 22.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T14:15:13", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "XBI271015P00155000", "bid": 15.5, "bid_size": 237.0, "ask": 18.7, "ask_size": 135.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0084, "vega": 0.5702, "theta": -0.0284, "rho": -0.5414, "theo": 17.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "XBI271015C00156000", "bid": 20.0, "bid_size": 157.0, "ask": 23.0, "ask_size": 214.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0077, "vega": 0.5712, "theta": -0.0252, "rho": 0.6558, "theo": 21.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-11-04T11:27:31", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "XBI271015P00156000", "bid": 16.0, "bid_size": 235.0, "ask": 19.2, "ask_size": 144.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0085, "vega": 0.5726, "theta": -0.0286, "rho": -0.5508, "theo": 17.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "XBI271015C00157000", "bid": 19.4, "bid_size": 192.0, "ask": 22.9, "ask_size": 250.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0077, "vega": 0.5739, "theta": -0.0254, "rho": 0.6493, "theo": 21.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "XBI271015P00157000", "bid": 16.5, "bid_size": 237.0, "ask": 19.55, "ask_size": 104.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0085, "vega": 0.5746, "theta": -0.0287, "rho": -0.5558, "theo": 18.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "XBI271015C00158000", "bid": 19.2, "bid_size": 144.0, "ask": 22.0, "ask_size": 207.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0078, "vega": 0.5764, "theta": -0.0256, "rho": 0.6426, "theo": 20.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XBI271015P00158000", "bid": 17.0, "bid_size": 235.0, "ask": 20.1, "ask_size": 108.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0086, "vega": 0.5762, "theta": -0.0288, "rho": -0.5645, "theo": 18.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "XBI271015C00159000", "bid": 18.75, "bid_size": 146.0, "ask": 22.0, "ask_size": 252.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0078, "vega": 0.5787, "theta": -0.0257, "rho": 0.6357, "theo": 20.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "XBI271015P00159000", "bid": 18.0, "bid_size": 185.0, "ask": 20.7, "ask_size": 110.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0086, "vega": 0.5778, "theta": -0.0289, "rho": -0.5719, "theo": 19.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "XBI271015C00160000", "bid": 18.35, "bid_size": 142.0, "ask": 21.5, "ask_size": 247.0, "iv": 0.3342, "open_interest": 1.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0078, "vega": 0.5808, "theta": -0.0259, "rho": 0.6287, "theo": 19.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T13:30:50", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "XBI271015P00160000", "bid": 19.25, "bid_size": 82.0, "ask": 21.2, "ask_size": 97.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0087, "vega": 0.579, "theta": -0.029, "rho": -0.5802, "theo": 19.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "XBI271015C00161000", "bid": 17.85, "bid_size": 158.0, "ask": 21.0, "ask_size": 241.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.5574, "gamma": 0.0079, "vega": 0.5827, "theta": -0.026, "rho": 0.6215, "theo": 19.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "XBI271015P00161000", "bid": 19.65, "bid_size": 105.0, "ask": 21.9, "ask_size": 135.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0088, "vega": 0.5802, "theta": -0.0291, "rho": -0.5877, "theo": 20.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "XBI271015C00162000", "bid": 17.45, "bid_size": 155.0, "ask": 20.65, "ask_size": 252.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0079, "vega": 0.5843, "theta": -0.0261, "rho": 0.6144, "theo": 18.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "XBI271015P00162000", "bid": 19.8, "bid_size": 186.0, "ask": 22.25, "ask_size": 92.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0088, "vega": 0.5808, "theta": -0.0291, "rho": -0.5946, "theo": 21.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XBI271015C00163000", "bid": 17.0, "bid_size": 162.0, "ask": 20.0, "ask_size": 227.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.0079, "vega": 0.5858, "theta": -0.0262, "rho": 0.6072, "theo": 18.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "XBI271015P00163000", "bid": 20.0, "bid_size": 202.0, "ask": 23.1, "ask_size": 138.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0088, "vega": 0.5814, "theta": -0.0292, "rho": -0.5996, "theo": 21.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "XBI271015C00164000", "bid": 16.8, "bid_size": 142.0, "ask": 19.5, "ask_size": 219.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0079, "vega": 0.587, "theta": -0.0263, "rho": 0.6002, "theo": 18.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6749992370605}, {"option": "XBI271015P00164000", "bid": 20.5, "bid_size": 204.0, "ask": 23.55, "ask_size": 105.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0089, "vega": 0.5812, "theta": -0.0292, "rho": -0.6073, "theo": 22.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "XBI271015C00165000", "bid": 16.4, "bid_size": 133.0, "ask": 19.5, "ask_size": 247.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0079, "vega": 0.588, "theta": -0.0264, "rho": 0.5932, "theo": 17.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "XBI271015P00165000", "bid": 21.5, "bid_size": 167.0, "ask": 24.05, "ask_size": 96.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4949, "gamma": 0.0089, "vega": 0.5812, "theta": -0.0293, "rho": -0.6155, "theo": 22.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "XBI271015C00166000", "bid": 16.0, "bid_size": 118.0, "ask": 19.0, "ask_size": 247.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.008, "vega": 0.5888, "theta": -0.0265, "rho": 0.5862, "theo": 17.3498, "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": 18.375}, {"option": "XBI271015P00166000", "bid": 21.6, "bid_size": 220.0, "ask": 24.95, "ask_size": 152.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.009, "vega": 0.581, "theta": -0.0293, "rho": -0.6193, "theo": 23.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "XBI271015C00167000", "bid": 15.5, "bid_size": 135.0, "ask": 18.45, "ask_size": 222.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.008, "vega": 0.5894, "theta": -0.0266, "rho": 0.5791, "theo": 16.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "XBI271015P00167000", "bid": 22.25, "bid_size": 217.0, "ask": 25.5, "ask_size": 137.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.009, "vega": 0.5797, "theta": -0.0294, "rho": -0.6246, "theo": 24.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XBI271015C00168000", "bid": 15.1, "bid_size": 167.0, "ask": 18.15, "ask_size": 231.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.008, "vega": 0.5898, "theta": -0.0266, "rho": 0.572, "theo": 16.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "XBI271015P00168000", "bid": 23.0, "bid_size": 187.0, "ask": 25.9, "ask_size": 96.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.009, "vega": 0.5792, "theta": -0.0294, "rho": -0.6312, "theo": 24.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "XBI271015C00169000", "bid": 14.75, "bid_size": 138.0, "ask": 18.0, "ask_size": 253.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.008, "vega": 0.5899, "theta": -0.0267, "rho": 0.5647, "theo": 16.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "XBI271015P00169000", "bid": 24.4, "bid_size": 82.0, "ask": 26.7, "ask_size": 115.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0091, "vega": 0.5775, "theta": -0.0294, "rho": -0.6365, "theo": 25.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "XBI271015C00170000", "bid": 14.5, "bid_size": 144.0, "ask": 17.65, "ask_size": 328.0, "iv": 0.3344, "open_interest": 1.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.008, "vega": 0.5899, "theta": -0.0267, "rho": 0.5573, "theo": 15.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T15:50:41", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "XBI271015P00170000", "bid": 25.0, "bid_size": 90.0, "ask": 27.2, "ask_size": 101.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0091, "vega": 0.5766, "theta": -0.0294, "rho": -0.6433, "theo": 25.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "XBI271015C00175000", "bid": 12.8, "bid_size": 140.0, "ask": 15.6, "ask_size": 222.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0079, "vega": 0.5869, "theta": -0.0268, "rho": 0.5212, "theo": 14.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XBI271015P00175000", "bid": 27.5, "bid_size": 179.0, "ask": 30.8, "ask_size": 167.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0092, "vega": 0.5658, "theta": -0.0292, "rho": -0.6643, "theo": 29.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "XBI271015C00180000", "bid": 11.3, "bid_size": 132.0, "ask": 14.15, "ask_size": 233.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0078, "vega": 0.5795, "theta": -0.0266, "rho": 0.4857, "theo": 12.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "XBI271015P00180000", "bid": 31.65, "bid_size": 77.0, "ask": 34.1, "ask_size": 150.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0092, "vega": 0.5485, "theta": -0.0288, "rho": -0.6773, "theo": 32.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "XBI271015C00185000", "bid": 9.7, "bid_size": 164.0, "ask": 12.8, "ask_size": 235.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0077, "vega": 0.5682, "theta": -0.0262, "rho": 0.4509, "theo": 11.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XBI271015P00185000", "bid": 34.65, "bid_size": 182.0, "ask": 38.1, "ask_size": 184.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0092, "vega": 0.5256, "theta": -0.0282, "rho": -0.681, "theo": 36.2967, "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": 35.0500011444092}, {"option": "XBI271015C00190000", "bid": 8.75, "bid_size": 134.0, "ask": 11.45, "ask_size": 227.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0075, "vega": 0.5539, "theta": -0.0256, "rho": 0.4176, "theo": 10.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "XBI271015P00190000", "bid": 38.9, "bid_size": 132.0, "ask": 41.7, "ask_size": 161.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0092, "vega": 0.4975, "theta": -0.0275, "rho": -0.6727, "theo": 40.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "XBI271015C00195000", "bid": 7.6, "bid_size": 150.0, "ask": 10.5, "ask_size": 249.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0072, "vega": 0.5365, "theta": -0.0249, "rho": 0.3852, "theo": 8.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "XBI271015P00195000", "bid": 42.55, "bid_size": 166.0, "ask": 46.0, "ask_size": 184.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0091, "vega": 0.4655, "theta": -0.0267, "rho": -0.6505, "theo": 44.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "XBI271015C00200000", "bid": 6.55, "bid_size": 153.0, "ask": 9.3, "ask_size": 209.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.007, "vega": 0.5176, "theta": -0.0241, "rho": 0.3551, "theo": 7.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XBI271015P00200000", "bid": 47.0, "bid_size": 123.0, "ask": 50.0, "ask_size": 154.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0089, "vega": 0.4296, "theta": -0.0258, "rho": -0.6298, "theo": 48.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "XBI271015C00205000", "bid": 5.6, "bid_size": 161.0, "ask": 8.55, "ask_size": 253.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0067, "vega": 0.4965, "theta": -0.0232, "rho": 0.326, "theo": 7.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XBI271015P00205000", "bid": 51.4, "bid_size": 127.0, "ask": 54.55, "ask_size": 140.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0088, "vega": 0.3904, "theta": -0.0247, "rho": -0.5914, "theo": 52.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "XBI271015C00210000", "bid": 4.9, "bid_size": 169.0, "ask": 7.9, "ask_size": 274.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0064, "vega": 0.4748, "theta": -0.0222, "rho": 0.2995, "theo": 6.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "XBI271015P00210000", "bid": 55.5, "bid_size": 143.0, "ask": 59.0, "ask_size": 153.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0086, "vega": 0.3465, "theta": -0.0235, "rho": -0.5386, "theo": 56.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9750003814697}, {"option": "XBI271015C00215000", "bid": 4.3, "bid_size": 161.0, "ask": 7.25, "ask_size": 287.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.006, "vega": 0.4524, "theta": -0.0213, "rho": 0.2743, "theo": 5.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XBI271015P00215000", "bid": 60.3, "bid_size": 134.0, "ask": 63.3, "ask_size": 159.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0084, "vega": 0.3037, "theta": -0.0222, "rho": -0.4946, "theo": 61.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "XBI271015C00220000", "bid": 3.85, "bid_size": 131.0, "ask": 6.1, "ask_size": 228.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0057, "vega": 0.4295, "theta": -0.0202, "rho": 0.2511, "theo": 5.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XBI271015P00220000", "bid": 65.0, "bid_size": 143.0, "ask": 68.0, "ask_size": 153.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.008, "vega": 0.252, "theta": -0.0217, "rho": -0.4252, "theo": 65.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9750003814697}, {"option": "XBI271015C00225000", "bid": 3.3, "bid_size": 138.0, "ask": 5.15, "ask_size": 207.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0054, "vega": 0.4072, "theta": -0.0192, "rho": 0.23, "theo": 4.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:45:07", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XBI271015P00225000", "bid": 69.5, "bid_size": 131.0, "ask": 72.85, "ask_size": 136.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0082, "vega": 0.2071, "theta": -0.0198, "rho": -0.3379, "theo": 70.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "XBI271015C00230000", "bid": 2.87, "bid_size": 143.0, "ask": 4.65, "ask_size": 204.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0051, "vega": 0.3847, "theta": -0.0182, "rho": 0.2101, "theo": 3.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74000000953674}, {"option": "XBI271015P00230000", "bid": 74.5, "bid_size": 150.0, "ask": 77.5, "ask_size": 160.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0081, "vega": 0.1597, "theta": -0.0188, "rho": -0.2535, "theo": 75.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "XBI271015C00235000", "bid": 2.52, "bid_size": 129.0, "ask": 4.2, "ask_size": 203.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0048, "vega": 0.363, "theta": -0.0173, "rho": 0.1922, "theo": 3.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XBI271015P00235000", "bid": 79.3, "bid_size": 136.0, "ask": 82.5, "ask_size": 136.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0074, "vega": 0.1162, "theta": -0.0131, "rho": -0.2293, "theo": 80.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "XBI271119C00080000", "bid": 76.0, "bid_size": 138.0, "ask": 79.35, "ask_size": 133.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.001, "vega": 0.1026, "theta": 0.0, "rho": 0.7283, "theo": 78.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "XBI271119P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 950.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.001, "vega": 0.1039, "theta": -0.0054, "rho": -0.0487, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.65999998152256}, {"option": "XBI271119C00085000", "bid": 71.5, "bid_size": 141.0, "ask": 74.9, "ask_size": 134.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0012, "vega": 0.1239, "theta": 0.0, "rho": 0.7644, "theo": 73.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7750015258789}, {"option": "XBI271119P00085000", "bid": 0.6, "bid_size": 209.0, "ask": 1.27, "ask_size": 330.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0013, "vega": 0.1259, "theta": -0.0063, "rho": -0.0614, "theo": 0.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XBI271119C00090000", "bid": 67.0, "bid_size": 145.0, "ask": 70.5, "ask_size": 118.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0016, "vega": 0.1492, "theta": 0.0, "rho": 0.7964, "theo": 69.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "XBI271119P00090000", "bid": 0.01, "bid_size": 455.0, "ask": 3.25, "ask_size": 942.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0016, "vega": 0.1516, "theta": -0.0074, "rho": -0.0769, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30999997258186}, {"option": "XBI271119C00095000", "bid": 62.65, "bid_size": 137.0, "ask": 66.05, "ask_size": 136.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0019, "vega": 0.1792, "theta": -0.0007, "rho": 0.8234, "theo": 64.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2249984741211}, {"option": "XBI271119P00095000", "bid": 1.21, "bid_size": 249.0, "ask": 2.07, "ask_size": 302.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.002, "vega": 0.1824, "theta": -0.0088, "rho": -0.0967, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "XBI271119C00100000", "bid": 58.5, "bid_size": 142.0, "ask": 62.0, "ask_size": 119.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0023, "vega": 0.2131, "theta": -0.0028, "rho": 0.8453, "theo": 60.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "XBI271119P00100000", "bid": 1.62, "bid_size": 262.0, "ask": 4.15, "ask_size": 761.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0024, "vega": 0.2172, "theta": -0.0103, "rho": -0.1212, "theo": 2.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26999992132187}, {"option": "XBI271119C00105000", "bid": 54.5, "bid_size": 105.0, "ask": 57.7, "ask_size": 121.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0028, "vega": 0.2507, "theta": -0.005, "rho": 0.8611, "theo": 56.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-10-27T12:54:38", "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "XBI271119P00105000", "bid": 2.12, "bid_size": 269.0, "ask": 4.35, "ask_size": 658.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0029, "vega": 0.2556, "theta": -0.012, "rho": -0.1498, "theo": 2.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "XBI271119C00110000", "bid": 50.3, "bid_size": 161.0, "ask": 53.7, "ask_size": 147.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0033, "vega": 0.291, "theta": -0.0073, "rho": 0.871, "theo": 52.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "XBI271119P00110000", "bid": 2.87, "bid_size": 215.0, "ask": 4.1, "ask_size": 229.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0034, "vega": 0.2969, "theta": -0.0138, "rho": -0.1836, "theo": 3.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "XBI271119C00115000", "bid": 46.5, "bid_size": 143.0, "ask": 50.0, "ask_size": 172.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0038, "vega": 0.3322, "theta": -0.0096, "rho": 0.8754, "theo": 48.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0249996185303}, {"option": "XBI271119P00115000", "bid": 3.85, "bid_size": 160.0, "ask": 4.95, "ask_size": 154.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.004, "vega": 0.339, "theta": -0.0157, "rho": -0.221, "theo": 4.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XBI271119C00120000", "bid": 43.5, "bid_size": 31.0, "ask": 46.0, "ask_size": 197.0, "iv": 0.355, "open_interest": 1.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0043, "vega": 0.374, "theta": -0.0119, "rho": 0.8735, "theo": 44.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.47, "last_trade_time": "2026-11-09T12:19:12", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "XBI271119P00120000", "bid": 4.65, "bid_size": 213.0, "ask": 6.15, "ask_size": 200.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0045, "vega": 0.3815, "theta": -0.0176, "rho": -0.262, "theo": 5.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XBI271119C00125000", "bid": 39.25, "bid_size": 110.0, "ask": 42.7, "ask_size": 139.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0048, "vega": 0.4147, "theta": -0.0141, "rho": 0.8667, "theo": 41.0032, "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": 42.5499992370606}, {"option": "XBI271119P00125000", "bid": 6.15, "bid_size": 100.0, "ask": 7.4, "ask_size": 187.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0051, "vega": 0.4237, "theta": -0.0194, "rho": -0.3073, "theo": 6.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XBI271119C00130000", "bid": 36.25, "bid_size": 62.0, "ask": 39.2, "ask_size": 131.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0053, "vega": 0.4536, "theta": -0.0162, "rho": 0.8545, "theo": 37.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "XBI271119P00130000", "bid": 7.4, "bid_size": 153.0, "ask": 8.95, "ask_size": 221.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0057, "vega": 0.4624, "theta": -0.0212, "rho": -0.3531, "theo": 8.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XBI271119C00135000", "bid": 32.5, "bid_size": 158.0, "ask": 36.0, "ask_size": 207.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0058, "vega": 0.4899, "theta": -0.0181, "rho": 0.8371, "theo": 34.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "XBI271119P00135000", "bid": 9.2, "bid_size": 9.0, "ask": 11.25, "ask_size": 369.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0062, "vega": 0.4989, "theta": -0.0227, "rho": -0.4011, "theo": 9.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XBI271119C00140000", "bid": 30.05, "bid_size": 71.0, "ask": 32.5, "ask_size": 160.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0062, "vega": 0.5224, "theta": -0.0199, "rho": 0.8158, "theo": 31.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-10-30T09:31:28", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "XBI271119P00140000", "bid": 10.25, "bid_size": 197.0, "ask": 12.5, "ask_size": 135.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0067, "vega": 0.5309, "theta": -0.0242, "rho": -0.451, "theo": 11.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XBI271119C00141000", "bid": 29.0, "bid_size": 164.0, "ask": 32.5, "ask_size": 228.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0063, "vega": 0.5285, "theta": -0.0202, "rho": 0.8109, "theo": 30.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "XBI271119P00141000", "bid": 11.05, "bid_size": 138.0, "ask": 13.25, "ask_size": 220.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0068, "vega": 0.5367, "theta": -0.0244, "rho": -0.4614, "theo": 11.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "XBI271119C00142000", "bid": 28.45, "bid_size": 159.0, "ask": 32.0, "ask_size": 246.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0064, "vega": 0.5344, "theta": -0.0205, "rho": 0.8058, "theo": 30.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2249994277954}, {"option": "XBI271119P00142000", "bid": 11.1, "bid_size": 196.0, "ask": 13.55, "ask_size": 178.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0069, "vega": 0.5428, "theta": -0.0247, "rho": -0.4711, "theo": 12.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XBI271119C00143000", "bid": 27.8, "bid_size": 172.0, "ask": 31.5, "ask_size": 242.0, "iv": 0.3389, "open_interest": 2.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0065, "vega": 0.5402, "theta": -0.0208, "rho": 0.8005, "theo": 29.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-11-06T11:58:32", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "XBI271119P00143000", "bid": 11.1, "bid_size": 235.0, "ask": 13.7, "ask_size": 127.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.007, "vega": 0.5484, "theta": -0.0249, "rho": -0.4803, "theo": 12.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "XBI271119C00144000", "bid": 27.2, "bid_size": 184.0, "ask": 30.5, "ask_size": 211.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0066, "vega": 0.5458, "theta": -0.0211, "rho": 0.7951, "theo": 29.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6749992370606}, {"option": "XBI271119P00144000", "bid": 11.5, "bid_size": 225.0, "ask": 14.1, "ask_size": 138.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0071, "vega": 0.5534, "theta": -0.0252, "rho": -0.4886, "theo": 12.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "XBI271119C00145000", "bid": 26.75, "bid_size": 164.0, "ask": 30.0, "ask_size": 226.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0066, "vega": 0.5511, "theta": -0.0214, "rho": 0.7896, "theo": 28.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "XBI271119P00145000", "bid": 11.9, "bid_size": 222.0, "ask": 14.4, "ask_size": 116.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0072, "vega": 0.5587, "theta": -0.0254, "rho": -0.4979, "theo": 13.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "XBI271119C00146000", "bid": 26.4, "bid_size": 127.0, "ask": 29.5, "ask_size": 227.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0067, "vega": 0.5563, "theta": -0.0217, "rho": 0.784, "theo": 27.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "XBI271119P00146000", "bid": 12.45, "bid_size": 208.0, "ask": 14.85, "ask_size": 106.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0073, "vega": 0.5632, "theta": -0.0256, "rho": -0.5095, "theo": 13.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XBI271119C00147000", "bid": 25.8, "bid_size": 139.0, "ask": 29.0, "ask_size": 232.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0068, "vega": 0.5612, "theta": -0.0219, "rho": 0.7784, "theo": 27.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XBI271119P00147000", "bid": 12.7, "bid_size": 238.0, "ask": 15.6, "ask_size": 175.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0074, "vega": 0.568, "theta": -0.0258, "rho": -0.518, "theo": 14.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "XBI271119C00148000", "bid": 25.3, "bid_size": 139.0, "ask": 28.1, "ask_size": 172.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0068, "vega": 0.5659, "theta": -0.0222, "rho": 0.7727, "theo": 26.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "XBI271119P00148000", "bid": 13.35, "bid_size": 181.0, "ask": 16.25, "ask_size": 189.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0075, "vega": 0.5722, "theta": -0.0261, "rho": -0.5277, "theo": 14.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "XBI271119C00149000", "bid": 24.95, "bid_size": 116.0, "ask": 27.75, "ask_size": 212.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0069, "vega": 0.5705, "theta": -0.0224, "rho": 0.7668, "theo": 26.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "XBI271119P00149000", "bid": 13.75, "bid_size": 214.0, "ask": 16.3, "ask_size": 119.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0076, "vega": 0.5764, "theta": -0.0263, "rho": -0.5377, "theo": 15.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "XBI271119C00150000", "bid": 24.3, "bid_size": 137.0, "ask": 27.5, "ask_size": 240.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.007, "vega": 0.5748, "theta": -0.0227, "rho": 0.7608, "theo": 25.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "XBI271119P00150000", "bid": 14.15, "bid_size": 221.0, "ask": 16.75, "ask_size": 118.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0076, "vega": 0.5803, "theta": -0.0264, "rho": -0.5472, "theo": 15.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "XBI271119C00151000", "bid": 23.85, "bid_size": 132.0, "ask": 27.0, "ask_size": 240.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.007, "vega": 0.579, "theta": -0.0229, "rho": 0.7544, "theo": 25.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "XBI271119P00151000", "bid": 15.15, "bid_size": 150.0, "ask": 17.25, "ask_size": 121.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0077, "vega": 0.5841, "theta": -0.0266, "rho": -0.5568, "theo": 16.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XBI271119C00152000", "bid": 23.35, "bid_size": 134.0, "ask": 26.5, "ask_size": 242.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0071, "vega": 0.583, "theta": -0.0231, "rho": 0.748, "theo": 24.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "XBI271119P00152000", "bid": 15.65, "bid_size": 148.0, "ask": 17.65, "ask_size": 115.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0078, "vega": 0.5876, "theta": -0.0268, "rho": -0.5652, "theo": 16.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "XBI271119C00153000", "bid": 22.8, "bid_size": 141.0, "ask": 26.0, "ask_size": 240.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0071, "vega": 0.5868, "theta": -0.0233, "rho": 0.7414, "theo": 24.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "XBI271119P00153000", "bid": 15.7, "bid_size": 195.0, "ask": 18.15, "ask_size": 107.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0079, "vega": 0.5907, "theta": -0.027, "rho": -0.5721, "theo": 17.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "XBI271119C00154000", "bid": 22.4, "bid_size": 131.0, "ask": 25.5, "ask_size": 239.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6161, "gamma": 0.0072, "vega": 0.5904, "theta": -0.0235, "rho": 0.7348, "theo": 23.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "XBI271119P00154000", "bid": 15.5, "bid_size": 257.0, "ask": 19.0, "ask_size": 163.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0079, "vega": 0.5934, "theta": -0.0271, "rho": -0.5807, "theo": 17.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "XBI271119C00155000", "bid": 21.8, "bid_size": 151.0, "ask": 25.0, "ask_size": 237.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0072, "vega": 0.5937, "theta": -0.0237, "rho": 0.7282, "theo": 23.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "XBI271119P00155000", "bid": 16.0, "bid_size": 245.0, "ask": 19.55, "ask_size": 168.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.008, "vega": 0.5964, "theta": -0.0273, "rho": -0.5923, "theo": 18.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "XBI271119C00156000", "bid": 20.6, "bid_size": 215.0, "ask": 24.5, "ask_size": 230.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.0072, "vega": 0.5969, "theta": -0.0239, "rho": 0.7216, "theo": 22.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "XBI271119P00156000", "bid": 16.95, "bid_size": 197.0, "ask": 19.75, "ask_size": 87.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0081, "vega": 0.5989, "theta": -0.0274, "rho": -0.5987, "theo": 18.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XBI271119C00157000", "bid": 20.9, "bid_size": 142.0, "ask": 24.5, "ask_size": 257.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0073, "vega": 0.5998, "theta": -0.0241, "rho": 0.715, "theo": 22.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "XBI271119P00157000", "bid": 17.2, "bid_size": 225.0, "ask": 20.2, "ask_size": 80.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0081, "vega": 0.6008, "theta": -0.0275, "rho": -0.6068, "theo": 19.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "XBI271119C00158000", "bid": 20.3, "bid_size": 164.0, "ask": 24.0, "ask_size": 254.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0073, "vega": 0.6025, "theta": -0.0242, "rho": 0.7083, "theo": 22.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XBI271119P00158000", "bid": 17.6, "bid_size": 238.0, "ask": 20.8, "ask_size": 90.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0082, "vega": 0.603, "theta": -0.0276, "rho": -0.6158, "theo": 19.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "XBI271119C00159000", "bid": 20.05, "bid_size": 138.0, "ask": 23.0, "ask_size": 214.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0074, "vega": 0.605, "theta": -0.0244, "rho": 0.7014, "theo": 21.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "XBI271119P00159000", "bid": 18.25, "bid_size": 227.0, "ask": 21.3, "ask_size": 83.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0082, "vega": 0.6047, "theta": -0.0278, "rho": -0.6248, "theo": 20.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "XBI271119C00160000", "bid": 19.4, "bid_size": 173.0, "ask": 23.0, "ask_size": 247.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0074, "vega": 0.6073, "theta": -0.0245, "rho": 0.6944, "theo": 21.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XBI271119P00160000", "bid": 19.85, "bid_size": 99.0, "ask": 22.1, "ask_size": 125.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0083, "vega": 0.606, "theta": -0.0279, "rho": -0.6332, "theo": 20.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XBI271119C00161000", "bid": 18.9, "bid_size": 192.0, "ask": 22.5, "ask_size": 248.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0074, "vega": 0.6094, "theta": -0.0247, "rho": 0.6872, "theo": 20.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "XBI271119P00161000", "bid": 20.5, "bid_size": 92.0, "ask": 22.65, "ask_size": 134.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0084, "vega": 0.607, "theta": -0.028, "rho": -0.6408, "theo": 21.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "XBI271119C00162000", "bid": 18.8, "bid_size": 136.0, "ask": 22.0, "ask_size": 240.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.0074, "vega": 0.6113, "theta": -0.0248, "rho": 0.68, "theo": 20.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "XBI271119P00162000", "bid": 20.95, "bid_size": 103.0, "ask": 23.1, "ask_size": 103.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0084, "vega": 0.6079, "theta": -0.028, "rho": -0.6461, "theo": 21.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "XBI271119C00163000", "bid": 18.25, "bid_size": 163.0, "ask": 21.5, "ask_size": 226.0, "iv": 0.3327, "open_interest": 1.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0075, "vega": 0.613, "theta": -0.0249, "rho": 0.6727, "theo": 19.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-29T10:27:31", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "XBI271119P00163000", "bid": 20.85, "bid_size": 176.0, "ask": 23.7, "ask_size": 112.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0085, "vega": 0.6082, "theta": -0.0281, "rho": -0.6506, "theo": 22.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "XBI271119C00164000", "bid": 18.0, "bid_size": 138.0, "ask": 21.5, "ask_size": 272.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0075, "vega": 0.6144, "theta": -0.025, "rho": 0.6654, "theo": 19.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "XBI271119P00164000", "bid": 21.0, "bid_size": 225.0, "ask": 24.2, "ask_size": 98.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0085, "vega": 0.6084, "theta": -0.0282, "rho": -0.6602, "theo": 22.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "XBI271119C00165000", "bid": 17.45, "bid_size": 162.0, "ask": 21.0, "ask_size": 265.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0075, "vega": 0.6157, "theta": -0.0251, "rho": 0.6582, "theo": 19.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XBI271119P00165000", "bid": 21.5, "bid_size": 230.0, "ask": 25.2, "ask_size": 150.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0086, "vega": 0.6093, "theta": -0.0282, "rho": -0.6687, "theo": 23.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "XBI271119C00166000", "bid": 16.9, "bid_size": 164.0, "ask": 20.5, "ask_size": 228.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0075, "vega": 0.6168, "theta": -0.0252, "rho": 0.6511, "theo": 18.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XBI271119P00166000", "bid": 22.5, "bid_size": 183.0, "ask": 25.7, "ask_size": 147.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0086, "vega": 0.609, "theta": -0.0283, "rho": -0.6727, "theo": 24.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XBI271119C00167000", "bid": 16.75, "bid_size": 167.0, "ask": 20.0, "ask_size": 237.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0076, "vega": 0.6177, "theta": -0.0253, "rho": 0.644, "theo": 18.274, "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": 19.5}, {"option": "XBI271119P00167000", "bid": 23.0, "bid_size": 193.0, "ask": 26.2, "ask_size": 133.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0086, "vega": 0.6082, "theta": -0.0283, "rho": -0.6797, "theo": 24.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "XBI271119C00168000", "bid": 16.3, "bid_size": 166.0, "ask": 20.0, "ask_size": 284.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0076, "vega": 0.6184, "theta": -0.0253, "rho": 0.6368, "theo": 17.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XBI271119P00168000", "bid": 23.5, "bid_size": 202.0, "ask": 27.2, "ask_size": 133.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0087, "vega": 0.6082, "theta": -0.0284, "rho": -0.6845, "theo": 25.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "XBI271119C00169000", "bid": 16.0, "bid_size": 155.0, "ask": 19.05, "ask_size": 219.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0076, "vega": 0.6189, "theta": -0.0254, "rho": 0.6295, "theo": 17.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "XBI271119P00169000", "bid": 24.0, "bid_size": 220.0, "ask": 27.5, "ask_size": 147.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0087, "vega": 0.607, "theta": -0.0284, "rho": -0.6914, "theo": 25.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "XBI271119C00170000", "bid": 15.8, "bid_size": 125.0, "ask": 19.0, "ask_size": 250.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0076, "vega": 0.6192, "theta": -0.0254, "rho": 0.6222, "theo": 17.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XBI271119P00170000", "bid": 25.85, "bid_size": 77.0, "ask": 28.05, "ask_size": 132.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0087, "vega": 0.6056, "theta": -0.0284, "rho": -0.6986, "theo": 26.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "XBI271119C00175000", "bid": 13.75, "bid_size": 166.0, "ask": 16.8, "ask_size": 198.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0076, "vega": 0.6178, "theta": -0.0255, "rho": 0.5849, "theo": 15.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "XBI271119P00175000", "bid": 28.0, "bid_size": 193.0, "ask": 31.9, "ask_size": 192.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0089, "vega": 0.5961, "theta": -0.0284, "rho": -0.7207, "theo": 29.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "XBI271119C00180000", "bid": 12.25, "bid_size": 183.0, "ask": 15.3, "ask_size": 202.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0075, "vega": 0.6125, "theta": -0.0254, "rho": 0.5488, "theo": 13.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "XBI271119P00180000", "bid": 32.25, "bid_size": 121.0, "ask": 34.75, "ask_size": 147.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0089, "vega": 0.5806, "theta": -0.0282, "rho": -0.7334, "theo": 33.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "XBI271119C00185000", "bid": 11.15, "bid_size": 114.0, "ask": 13.9, "ask_size": 219.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0074, "vega": 0.603, "theta": -0.0252, "rho": 0.5123, "theo": 12.4542, "change": 0.0, "open": 0.0, "high": 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": "XBI271119P00185000", "bid": 35.0, "bid_size": 200.0, "ask": 38.4, "ask_size": 157.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.009, "vega": 0.5573, "theta": -0.0278, "rho": -0.7362, "theo": 36.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "XBI271119C00190000", "bid": 9.85, "bid_size": 121.0, "ask": 12.6, "ask_size": 219.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0072, "vega": 0.5906, "theta": -0.0247, "rho": 0.4779, "theo": 11.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "XBI271119P00190000", "bid": 39.6, "bid_size": 77.0, "ask": 42.65, "ask_size": 196.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.009, "vega": 0.5332, "theta": -0.0273, "rho": -0.7324, "theo": 40.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "XBI271119C00195000", "bid": 8.85, "bid_size": 130.0, "ask": 11.4, "ask_size": 295.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.007, "vega": 0.575, "theta": -0.0242, "rho": 0.4438, "theo": 10.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "XBI271119P00195000", "bid": 43.3, "bid_size": 138.0, "ask": 46.2, "ask_size": 229.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0089, "vega": 0.5014, "theta": -0.0267, "rho": -0.7104, "theo": 44.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "XBI271119C00200000", "bid": 8.0, "bid_size": 17.0, "ask": 10.35, "ask_size": 267.0, "iv": 0.3346, "open_interest": 0.0, "volume": 1.0, "delta": 0.3184, "gamma": 0.0068, "vega": 0.5575, "theta": -0.0235, "rho": 0.4118, "theo": 8.9923, "change": -0.35, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-10T13:47:34", "percent_change": -3.76344, "prev_day_close": 9.30000019073486}, {"option": "XBI271119P00200000", "bid": 47.0, "bid_size": 221.0, "ask": 50.4, "ask_size": 237.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0088, "vega": 0.4658, "theta": -0.0259, "rho": -0.6958, "theo": 48.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "XBI271119C00205000", "bid": 6.4, "bid_size": 254.0, "ask": 9.4, "ask_size": 294.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0066, "vega": 0.5383, "theta": -0.0228, "rho": 0.3812, "theo": 8.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XBI271119P00205000", "bid": 51.5, "bid_size": 121.0, "ask": 54.85, "ask_size": 239.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0087, "vega": 0.4269, "theta": -0.025, "rho": -0.6592, "theo": 52.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "XBI271119C00210000", "bid": 5.9, "bid_size": 126.0, "ask": 8.6, "ask_size": 249.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0063, "vega": 0.5174, "theta": -0.0219, "rho": 0.352, "theo": 7.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XBI271119P00210000", "bid": 55.5, "bid_size": 160.0, "ask": 59.1, "ask_size": 130.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0086, "vega": 0.3826, "theta": -0.0241, "rho": -0.6087, "theo": 57.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "XBI271119C00215000", "bid": 5.25, "bid_size": 131.0, "ask": 7.85, "ask_size": 258.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.006, "vega": 0.4962, "theta": -0.0211, "rho": 0.3253, "theo": 6.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XBI271119P00215000", "bid": 60.0, "bid_size": 169.0, "ask": 63.65, "ask_size": 146.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0086, "vega": 0.3406, "theta": -0.0235, "rho": -0.5666, "theo": 61.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6749992370606}, {"option": "XBI271119C00220000", "bid": 3.85, "bid_size": 204.0, "ask": 7.2, "ask_size": 211.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0057, "vega": 0.474, "theta": -0.0202, "rho": 0.2996, "theo": 5.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XBI271119P00220000", "bid": 65.0, "bid_size": 151.0, "ask": 68.15, "ask_size": 132.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0083, "vega": 0.2872, "theta": -0.0226, "rho": -0.4836, "theo": 66.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "XBI271119C00225000", "bid": 3.15, "bid_size": 242.0, "ask": 6.05, "ask_size": 202.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0054, "vega": 0.4517, "theta": -0.0193, "rho": 0.276, "theo": 5.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XBI271119P00225000", "bid": 69.5, "bid_size": 135.0, "ask": 72.75, "ask_size": 142.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0081, "vega": 0.2429, "theta": -0.0214, "rho": -0.3915, "theo": 70.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5249977111816}, {"option": "XBI271119C00230000", "bid": 2.56, "bid_size": 213.0, "ask": 6.1, "ask_size": 223.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0052, "vega": 0.4299, "theta": -0.0184, "rho": 0.2545, "theo": 4.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XBI271119P00230000", "bid": 74.5, "bid_size": 151.0, "ask": 77.5, "ask_size": 141.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0082, "vega": 0.1896, "theta": -0.021, "rho": -0.3349, "theo": 75.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "XBI271119C00235000", "bid": 3.05, "bid_size": 163.0, "ask": 4.95, "ask_size": 220.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0049, "vega": 0.408, "theta": -0.0175, "rho": 0.234, "theo": 4.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "XBI271119P00235000", "bid": 79.5, "bid_size": 142.0, "ask": 82.5, "ask_size": 157.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0077, "vega": 0.1419, "theta": -0.0173, "rho": -0.2568, "theo": 80.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "XBI271217C00035000", "bid": 118.0, "bid_size": 82.0, "ask": 122.5, "ask_size": 71.0, "iv": 0.4542, "open_interest": 10.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0247, "theta": 0.0, "rho": 0.2826, "theo": 120.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-03-16T15:46:11", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "XBI271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.7527, "open_interest": 2510.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0213, "theta": -0.0016, "rho": -0.0088, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-05T14:57:16", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XBI271217C00040000", "bid": 113.5, "bid_size": 78.0, "ask": 117.5, "ask_size": 71.0, "iv": 0.4708, "open_interest": 9.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.0292, "theta": 0.0, "rho": 0.3478, "theo": 115.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.65, "last_trade_time": "2026-01-06T13:28:07", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "XBI271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0259, "theta": -0.0018, "rho": -0.0108, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2025-11-12T09:47:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XBI271217C00045000", "bid": 108.5, "bid_size": 71.0, "ask": 113.0, "ask_size": 71.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.0342, "theta": 0.0, "rho": 0.4132, "theo": 110.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2025-12-18T15:21:17", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "XBI271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7396, "open_interest": 7.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0315, "theta": -0.0021, "rho": -0.0132, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-28T09:30:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XBI271217C00050000", "bid": 104.0, "bid_size": 71.0, "ask": 108.5, "ask_size": 142.0, "iv": 0.5258, "open_interest": 3.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0003, "vega": 0.04, "theta": 0.0, "rho": 0.4755, "theo": 106.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-08-25T10:59:35", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "XBI271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 805.0, "iv": 0.5444, "open_interest": 42.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0379, "theta": -0.0023, "rho": -0.0162, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-01-26T11:50:52", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XBI271217C00055000", "bid": 99.5, "bid_size": 71.0, "ask": 103.5, "ask_size": 71.0, "iv": 0.4857, "open_interest": 7.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0004, "vega": 0.047, "theta": 0.0, "rho": 0.5327, "theo": 101.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-01-06T11:49:16", "percent_change": 0.0, "prev_day_close": 103.875}, {"option": "XBI271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1567.0, "iv": 0.6408, "open_interest": 318.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0455, "theta": -0.0027, "rho": -0.0198, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:39:53", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "XBI271217C00060000", "bid": 94.5, "bid_size": 96.0, "ask": 99.0, "ask_size": 71.0, "iv": 0.4471, "open_interest": 14.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0004, "vega": 0.0555, "theta": 0.0, "rho": 0.5878, "theo": 96.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-05-08T13:11:26", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "XBI271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 1222.0, "iv": 0.5952, "open_interest": 172.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0548, "theta": -0.003, "rho": -0.0243, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T13:33:50", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "XBI271217C00065000", "bid": 90.0, "bid_size": 71.0, "ask": 94.0, "ask_size": 71.0, "iv": 0.4103, "open_interest": 2.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0005, "vega": 0.0658, "theta": 0.0, "rho": 0.6399, "theo": 92.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.88, "last_trade_time": "2026-04-28T13:19:05", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "XBI271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1283.0, "iv": 0.6379, "open_interest": 122.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.0656, "theta": -0.0035, "rho": -0.0298, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-21T10:42:43", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "XBI271217C00066000", "bid": 89.0, "bid_size": 138.0, "ask": 92.6, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0006, "vega": 0.0681, "theta": 0.0, "rho": 0.65, "theo": 91.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "XBI271217P00066000", "bid": 0.14, "bid_size": 194.0, "ask": 0.52, "ask_size": 384.0, "iv": 0.4212, "open_interest": 277.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0006, "vega": 0.068, "theta": -0.0036, "rho": -0.031, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T10:38:46", "percent_change": 0.0, "prev_day_close": 0.495000009424984}, {"option": "XBI271217C00067000", "bid": 88.0, "bid_size": 148.0, "ask": 91.7, "ask_size": 216.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0006, "vega": 0.0705, "theta": 0.0, "rho": 0.6594, "theo": 90.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.85, "last_trade_time": "2026-01-06T10:49:47", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "XBI271217P00067000", "bid": 0.16, "bid_size": 123.0, "ask": 0.55, "ask_size": 352.0, "iv": 0.4194, "open_interest": 3.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0006, "vega": 0.0706, "theta": -0.0037, "rho": -0.0323, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-17T11:26:56", "percent_change": 0.0, "prev_day_close": 0.310000007040799}, {"option": "XBI271217C00068000", "bid": 87.3, "bid_size": 135.0, "ask": 90.7, "ask_size": 175.0, "iv": 0.3417, "open_interest": 2.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0006, "vega": 0.073, "theta": 0.0, "rho": 0.6691, "theo": 89.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.35, "last_trade_time": "2026-01-07T09:43:24", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "XBI271217P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 978.0, "iv": 0.61, "open_interest": 6.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0732, "theta": -0.0038, "rho": -0.0337, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-02-17T12:17:16", "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "XBI271217C00069000", "bid": 86.4, "bid_size": 145.0, "ask": 89.55, "ask_size": 177.0, "iv": 0.2677, "open_interest": 10.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0006, "vega": 0.0756, "theta": 0.0, "rho": 0.6789, "theo": 88.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.57, "last_trade_time": "2026-06-29T14:55:10", "percent_change": 0.0, "prev_day_close": 90.9749984741211}, {"option": "XBI271217P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1013.0, "iv": 0.5238, "open_interest": 4.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0006, "vega": 0.076, "theta": -0.0039, "rho": -0.0352, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2025-11-25T15:53:57", "percent_change": 0.0, "prev_day_close": 0.350000008009374}, {"option": "XBI271217C00070000", "bid": 85.55, "bid_size": 162.0, "ask": 88.55, "ask_size": 119.0, "iv": 0.2944, "open_interest": 52.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0007, "vega": 0.0784, "theta": 0.0, "rho": 0.6884, "theo": 87.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-06T11:24:24", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "XBI271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1144.0, "iv": 0.5922, "open_interest": 133.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0007, "vega": 0.0789, "theta": -0.004, "rho": -0.0366, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T12:08:47", "percent_change": 0.0, "prev_day_close": 0.379999989643693}, {"option": "XBI271217C00071000", "bid": 84.5, "bid_size": 183.0, "ask": 87.9, "ask_size": 219.0, "iv": 0.3405, "open_interest": 39.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0007, "vega": 0.0812, "theta": 0.0, "rho": 0.6974, "theo": 86.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-01-12T14:00:17", "percent_change": 0.0, "prev_day_close": 88.7249984741211}, {"option": "XBI271217P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 923.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0007, "vega": 0.082, "theta": -0.0041, "rho": -0.0383, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2025-04-25T13:07:36", "percent_change": 0.0, "prev_day_close": 0.410000000149012}, {"option": "XBI271217C00072000", "bid": 83.5, "bid_size": 193.0, "ask": 86.9, "ask_size": 199.0, "iv": 0.313, "open_interest": 78.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0007, "vega": 0.0843, "theta": 0.0, "rho": 0.7066, "theo": 85.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.55, "last_trade_time": "2026-02-02T11:56:17", "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "XBI271217P00072000", "bid": 0.25, "bid_size": 225.0, "ask": 0.72, "ask_size": 361.0, "iv": 0.4082, "open_interest": 83.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0007, "vega": 0.085, "theta": -0.0043, "rho": -0.04, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T12:08:22", "percent_change": 0.0, "prev_day_close": 0.439999986439943}, {"option": "XBI271217C00073000", "bid": 82.6, "bid_size": 140.0, "ask": 86.2, "ask_size": 210.0, "iv": 0.3553, "open_interest": 13.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0008, "vega": 0.0874, "theta": 0.0, "rho": 0.7158, "theo": 84.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-10-06T10:11:32", "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "XBI271217P00073000", "bid": 0.28, "bid_size": 187.0, "ask": 0.75, "ask_size": 318.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0008, "vega": 0.0882, "theta": -0.0044, "rho": -0.0418, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999990314245}, {"option": "XBI271217C00074000", "bid": 81.65, "bid_size": 173.0, "ask": 85.05, "ask_size": 192.0, "iv": 0.3204, "open_interest": 20.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0008, "vega": 0.0906, "theta": 0.0, "rho": 0.7246, "theo": 83.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-01-16T13:15:22", "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "XBI271217P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 990.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0008, "vega": 0.0915, "theta": -0.0045, "rho": -0.0436, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-01-16T10:13:15", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "XBI271217C00075000", "bid": 80.85, "bid_size": 143.0, "ask": 84.2, "ask_size": 202.0, "iv": 0.3479, "open_interest": 12.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0008, "vega": 0.0939, "theta": 0.0, "rho": 0.7332, "theo": 82.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.8, "last_trade_time": "2026-08-20T15:19:02", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "XBI271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 1258.0, "iv": 0.5485, "open_interest": 1012.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0008, "vega": 0.0948, "theta": -0.0047, "rho": -0.0454, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T12:08:47", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XBI271217C00076000", "bid": 80.0, "bid_size": 138.0, "ask": 83.05, "ask_size": 102.0, "iv": 0.3299, "open_interest": 4.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0009, "vega": 0.0973, "theta": 0.0, "rho": 0.7418, "theo": 82.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-01-06T15:24:56", "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "XBI271217P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 973.0, "iv": 0.5418, "open_interest": 3.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0009, "vega": 0.0983, "theta": -0.0048, "rho": -0.0474, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-02T10:56:58", "percent_change": 0.0, "prev_day_close": 0.595000006258488}, {"option": "XBI271217C00077000", "bid": 79.05, "bid_size": 146.0, "ask": 82.25, "ask_size": 136.0, "iv": 0.3405, "open_interest": 25.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0009, "vega": 0.1009, "theta": 0.0, "rho": 0.7504, "theo": 81.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-01-06T15:46:50", "percent_change": 0.0, "prev_day_close": 83.2249984741211}, {"option": "XBI271217P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1218.0, "iv": 0.5338, "open_interest": 52.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0009, "vega": 0.1021, "theta": -0.005, "rho": -0.0495, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T12:07:42", "percent_change": 0.0, "prev_day_close": 0.65999998152256}, {"option": "XBI271217C00078000", "bid": 78.1, "bid_size": 140.0, "ask": 81.7, "ask_size": 187.0, "iv": 0.3672, "open_interest": 1.0, "volume": 0.0, "delta": 0.963, "gamma": 0.001, "vega": 0.1046, "theta": 0.0, "rho": 0.7588, "theo": 80.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.05, "last_trade_time": "2025-12-11T12:55:47", "percent_change": 0.0, "prev_day_close": 82.2750015258789}, {"option": "XBI271217P00078000", "bid": 0.41, "bid_size": 238.0, "ask": 0.99, "ask_size": 366.0, "iv": 0.3967, "open_interest": 54.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.001, "vega": 0.106, "theta": -0.0051, "rho": -0.0516, "theo": 0.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-02-13T14:45:50", "percent_change": 0.0, "prev_day_close": 0.680000022053719}, {"option": "XBI271217C00079000", "bid": 77.1, "bid_size": 144.0, "ask": 80.7, "ask_size": 213.0, "iv": 0.3537, "open_interest": 14.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.001, "vega": 0.1085, "theta": 0.0, "rho": 0.7669, "theo": 79.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2025-12-11T12:54:34", "percent_change": 0.0, "prev_day_close": 81.3250007629394}, {"option": "XBI271217P00079000", "bid": 0.44, "bid_size": 242.0, "ask": 1.05, "ask_size": 343.0, "iv": 0.3952, "open_interest": 26.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.001, "vega": 0.1099, "theta": -0.0053, "rho": -0.054, "theo": 0.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-01-05T12:14:18", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XBI271217C00080000", "bid": 76.15, "bid_size": 217.0, "ask": 79.7, "ask_size": 219.0, "iv": 0.3438, "open_interest": 100.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.001, "vega": 0.1125, "theta": 0.0, "rho": 0.775, "theo": 78.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-08-20T09:31:08", "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "XBI271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 768.0, "iv": 0.3934, "open_interest": 43.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0011, "vega": 0.1141, "theta": -0.0054, "rho": -0.0564, "theo": 0.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T12:07:42", "percent_change": 0.0, "prev_day_close": 0.775000035762787}, {"option": "XBI271217C00081000", "bid": 75.5, "bid_size": 143.0, "ask": 78.55, "ask_size": 106.0, "iv": 0.345, "open_interest": 13.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0011, "vega": 0.1168, "theta": 0.0, "rho": 0.7829, "theo": 77.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.05, "last_trade_time": "2026-07-07T10:33:17", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "XBI271217P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 977.0, "iv": 0.5028, "open_interest": 16.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0011, "vega": 0.1186, "theta": -0.0056, "rho": -0.059, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-01-05T11:43:59", "percent_change": 0.0, "prev_day_close": 0.829999998211861}, {"option": "XBI271217C00082000", "bid": 74.55, "bid_size": 180.0, "ask": 77.9, "ask_size": 219.0, "iv": 0.3579, "open_interest": 67.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0011, "vega": 0.1212, "theta": 0.0, "rho": 0.7906, "theo": 76.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-01-12T13:57:16", "percent_change": 0.0, "prev_day_close": 78.7750015258789}, {"option": "XBI271217P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1392.0, "iv": 0.4953, "open_interest": 2998.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0012, "vega": 0.1232, "theta": -0.0058, "rho": -0.0618, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-04-08T15:28:04", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "XBI271217C00083000", "bid": 73.55, "bid_size": 134.0, "ask": 77.2, "ask_size": 186.0, "iv": 0.3627, "open_interest": 1.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0012, "vega": 0.1257, "theta": 0.0, "rho": 0.798, "theo": 75.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-02-06T11:32:36", "percent_change": 0.0, "prev_day_close": 77.9749984741211}, {"option": "XBI271217P00083000", "bid": 0.61, "bid_size": 249.0, "ask": 1.27, "ask_size": 308.0, "iv": 0.3885, "open_interest": 34.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0012, "vega": 0.1278, "theta": -0.006, "rho": -0.0646, "theo": 1.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-07T12:08:08", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "XBI271217C00084000", "bid": 72.5, "bid_size": 161.0, "ask": 76.2, "ask_size": 173.0, "iv": 0.3485, "open_interest": 8.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0012, "vega": 0.1304, "theta": 0.0, "rho": 0.8054, "theo": 74.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-02-02T12:39:24", "percent_change": 0.0, "prev_day_close": 76.875}, {"option": "XBI271217P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1350.0, "iv": 0.4805, "open_interest": 706.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0013, "vega": 0.1324, "theta": -0.0062, "rho": -0.0674, "theo": 1.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-01-02T13:28:34", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "XBI271217C00085000", "bid": 71.7, "bid_size": 214.0, "ask": 75.35, "ask_size": 255.0, "iv": 0.3554, "open_interest": 96.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0013, "vega": 0.1353, "theta": 0.0, "rho": 0.8126, "theo": 73.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-08-19T15:19:13", "percent_change": 0.0, "prev_day_close": 76.125}, {"option": "XBI271217P00085000", "bid": 0.7, "bid_size": 379.0, "ask": 1.41, "ask_size": 415.0, "iv": 0.3855, "open_interest": 639.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0013, "vega": 0.1373, "theta": -0.0064, "rho": -0.0704, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-02T10:02:39", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "XBI271217C00086000", "bid": 71.05, "bid_size": 175.0, "ask": 74.05, "ask_size": 99.0, "iv": 0.3469, "open_interest": 60.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0013, "vega": 0.1403, "theta": 0.0, "rho": 0.8196, "theo": 73.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-04-24T10:23:21", "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "XBI271217P00086000", "bid": 0.75, "bid_size": 302.0, "ask": 1.48, "ask_size": 409.0, "iv": 0.384, "open_interest": 223.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0014, "vega": 0.1425, "theta": -0.0066, "rho": -0.0736, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2025-12-04T11:53:33", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "XBI271217C00087000", "bid": 70.05, "bid_size": 173.0, "ask": 73.7, "ask_size": 282.0, "iv": 0.3653, "open_interest": 60.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0014, "vega": 0.1454, "theta": 0.0, "rho": 0.8265, "theo": 72.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.43, "last_trade_time": "2026-02-02T12:37:23", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "XBI271217P00087000", "bid": 0.81, "bid_size": 270.0, "ask": 4.95, "ask_size": 1067.0, "iv": 0.4773, "open_interest": 3.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0014, "vega": 0.1479, "theta": -0.0068, "rho": -0.077, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-01-12T14:03:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XBI271217C00088000", "bid": 69.2, "bid_size": 146.0, "ask": 72.7, "ask_size": 219.0, "iv": 0.3612, "open_interest": 14.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0015, "vega": 0.1508, "theta": 0.0, "rho": 0.8331, "theo": 71.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.27, "last_trade_time": "2026-06-24T11:38:55", "percent_change": 0.0, "prev_day_close": 73.3250007629394}, {"option": "XBI271217P00088000", "bid": 0.37, "bid_size": 450.0, "ask": 2.11, "ask_size": 635.0, "iv": 0.3807, "open_interest": 17.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0015, "vega": 0.1533, "theta": -0.007, "rho": -0.0807, "theo": 1.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2025-10-27T10:14:14", "percent_change": 0.0, "prev_day_close": 1.29499998688698}, {"option": "XBI271217C00089000", "bid": 68.0, "bid_size": 194.0, "ask": 71.6, "ask_size": 178.0, "iv": 0.3385, "open_interest": 7.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0015, "vega": 0.1563, "theta": 0.0, "rho": 0.8396, "theo": 70.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-10-08T11:12:02", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "XBI271217P00089000", "bid": 0.01, "bid_size": 681.0, "ask": 5.0, "ask_size": 1059.0, "iv": 0.4454, "open_interest": 6.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0016, "vega": 0.159, "theta": -0.0072, "rho": -0.0843, "theo": 1.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2025-11-26T11:04:56", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "XBI271217C00090000", "bid": 67.5, "bid_size": 165.0, "ask": 71.0, "ask_size": 265.0, "iv": 0.3637, "open_interest": 31.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0016, "vega": 0.1621, "theta": 0.0, "rho": 0.8459, "theo": 69.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-08-31T09:36:05", "percent_change": 0.0, "prev_day_close": 71.7249984741211}, {"option": "XBI271217P00090000", "bid": 0.01, "bid_size": 726.0, "ask": 5.0, "ask_size": 915.0, "iv": 0.4385, "open_interest": 83.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0016, "vega": 0.1652, "theta": -0.0075, "rho": -0.0883, "theo": 1.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-19T10:43:59", "percent_change": 0.0, "prev_day_close": 1.44000002741814}, {"option": "XBI271217C00091000", "bid": 66.5, "bid_size": 171.0, "ask": 70.0, "ask_size": 236.0, "iv": 0.3541, "open_interest": 53.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0016, "vega": 0.1681, "theta": 0.0, "rho": 0.8519, "theo": 68.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-06-11T13:09:54", "percent_change": 0.0, "prev_day_close": 70.8250007629394}, {"option": "XBI271217P00091000", "bid": 0.06, "bid_size": 648.0, "ask": 5.0, "ask_size": 1016.0, "iv": 0.4329, "open_interest": 1.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0017, "vega": 0.1714, "theta": -0.0077, "rho": -0.0922, "theo": 1.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-03-26T15:02:08", "percent_change": 0.0, "prev_day_close": 1.54499995708466}, {"option": "XBI271217C00092000", "bid": 66.65, "bid_size": 65.0, "ask": 69.2, "ask_size": 240.0, "iv": 0.3868, "open_interest": 25.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0017, "vega": 0.1742, "theta": 0.0, "rho": 0.8576, "theo": 67.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-05T11:52:16", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "XBI271217P00092000", "bid": 1.23, "bid_size": 197.0, "ask": 1.96, "ask_size": 313.0, "iv": 0.3784, "open_interest": 93.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0018, "vega": 0.1776, "theta": -0.008, "rho": -0.0965, "theo": 1.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2025-09-08T13:15:50", "percent_change": 0.0, "prev_day_close": 1.62000006437302}, {"option": "XBI271217C00093000", "bid": 65.05, "bid_size": 153.0, "ask": 68.05, "ask_size": 127.0, "iv": 0.3554, "open_interest": 18.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0018, "vega": 0.1805, "theta": 0.0, "rho": 0.8632, "theo": 66.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.18, "last_trade_time": "2026-02-02T12:39:29", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "XBI271217P00093000", "bid": 1.19, "bid_size": 306.0, "ask": 2.05, "ask_size": 280.0, "iv": 0.3738, "open_interest": 100.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0018, "vega": 0.1836, "theta": -0.0082, "rho": -0.1008, "theo": 1.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2025-12-05T11:01:32", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "XBI271217C00094000", "bid": 64.05, "bid_size": 171.0, "ask": 67.5, "ask_size": 235.0, "iv": 0.36, "open_interest": 22.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0019, "vega": 0.1869, "theta": 0.0, "rho": 0.8686, "theo": 66.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.39, "last_trade_time": "2026-02-02T12:41:15", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "XBI271217P00094000", "bid": 1.29, "bid_size": 278.0, "ask": 2.16, "ask_size": 274.0, "iv": 0.3734, "open_interest": 9.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0019, "vega": 0.1902, "theta": -0.0085, "rho": -0.1054, "theo": 1.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-05-11T14:58:25", "percent_change": 0.0, "prev_day_close": 1.8400000333786}, {"option": "XBI271217C00095000", "bid": 63.1, "bid_size": 174.0, "ask": 66.7, "ask_size": 244.0, "iv": 0.3582, "open_interest": 42.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0019, "vega": 0.1934, "theta": 0.0, "rho": 0.8738, "theo": 65.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.16, "last_trade_time": "2026-09-14T12:23:38", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "XBI271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 999.0, "iv": 0.4051, "open_interest": 190.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.002, "vega": 0.1971, "theta": -0.0088, "rho": -0.1102, "theo": 1.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T10:43:59", "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "XBI271217C00096000", "bid": 62.05, "bid_size": 164.0, "ask": 65.7, "ask_size": 201.0, "iv": 0.3479, "open_interest": 42.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.002, "vega": 0.2002, "theta": -0.0004, "rho": 0.8787, "theo": 64.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.64, "last_trade_time": "2026-03-24T11:08:13", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "XBI271217P00096000", "bid": 1.44, "bid_size": 295.0, "ask": 2.36, "ask_size": 249.0, "iv": 0.3704, "open_interest": 2.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0021, "vega": 0.204, "theta": -0.0091, "rho": -0.115, "theo": 1.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-05-11T14:36:18", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "XBI271217C00097000", "bid": 61.55, "bid_size": 174.0, "ask": 65.0, "ask_size": 251.0, "iv": 0.3608, "open_interest": 29.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0021, "vega": 0.2071, "theta": -0.0008, "rho": 0.8835, "theo": 63.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-05-27T12:20:07", "percent_change": 0.0, "prev_day_close": 65.625}, {"option": "XBI271217P00097000", "bid": 1.67, "bid_size": 173.0, "ask": 2.47, "ask_size": 231.0, "iv": 0.3726, "open_interest": 4.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0022, "vega": 0.2109, "theta": -0.0093, "rho": -0.1204, "theo": 1.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-05-11T14:29:16", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XBI271217C00098000", "bid": 60.5, "bid_size": 233.0, "ask": 64.0, "ask_size": 227.0, "iv": 0.3508, "open_interest": 120.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0022, "vega": 0.2142, "theta": -0.0012, "rho": 0.888, "theo": 62.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.94, "last_trade_time": "2026-06-03T11:04:23", "percent_change": 0.0, "prev_day_close": 64.9749984741211}, {"option": "XBI271217P00098000", "bid": 0.2, "bid_size": 607.0, "ask": 3.9, "ask_size": 762.0, "iv": 0.3656, "open_interest": 1.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0022, "vega": 0.2186, "theta": -0.0096, "rho": -0.1256, "theo": 2.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-05-11T14:07:47", "percent_change": 0.0, "prev_day_close": 2.82999992370606}, {"option": "XBI271217C00099000", "bid": 59.75, "bid_size": 173.0, "ask": 63.2, "ask_size": 207.0, "iv": 0.3536, "open_interest": 24.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0022, "vega": 0.2215, "theta": -0.0016, "rho": 0.8921, "theo": 61.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.81, "last_trade_time": "2026-04-02T11:55:24", "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "XBI271217P00099000", "bid": 0.08, "bid_size": 611.0, "ask": 3.95, "ask_size": 736.0, "iv": 0.3579, "open_interest": 5.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0023, "vega": 0.2262, "theta": -0.0099, "rho": -0.1311, "theo": 2.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-14T12:07:10", "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "XBI271217C00100000", "bid": 59.0, "bid_size": 231.0, "ask": 62.5, "ask_size": 313.0, "iv": 0.3581, "open_interest": 77.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0023, "vega": 0.229, "theta": -0.002, "rho": 0.896, "theo": 60.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.74, "last_trade_time": "2026-11-04T13:52:34", "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "XBI271217P00100000", "bid": 1.81, "bid_size": 407.0, "ask": 2.82, "ask_size": 312.0, "iv": 0.3655, "open_interest": 334.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0024, "vega": 0.2338, "theta": -0.0102, "rho": -0.137, "theo": 2.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-02T15:49:08", "percent_change": 0.0, "prev_day_close": 2.40500003099442}, {"option": "XBI271217C00101000", "bid": 59.05, "bid_size": 110.0, "ask": 61.5, "ask_size": 270.0, "iv": 0.3727, "open_interest": 117.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0024, "vega": 0.2365, "theta": -0.0024, "rho": 0.8997, "theo": 60.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.85, "last_trade_time": "2026-09-11T15:53:53", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "XBI271217P00101000", "bid": 2.06, "bid_size": 219.0, "ask": 2.96, "ask_size": 236.0, "iv": 0.3677, "open_interest": 3.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0025, "vega": 0.241, "theta": -0.0106, "rho": -0.1427, "theo": 2.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-05-11T14:18:44", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XBI271217C00102000", "bid": 57.2, "bid_size": 607.0, "ask": 60.55, "ask_size": 328.0, "iv": 0.3471, "open_interest": 7110.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0025, "vega": 0.2441, "theta": -0.0029, "rho": 0.9031, "theo": 59.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-10-29T11:03:40", "percent_change": 0.0, "prev_day_close": 61.6749992370606}, {"option": "XBI271217P00102000", "bid": 2.02, "bid_size": 503.0, "ask": 3.1, "ask_size": 317.0, "iv": 0.3636, "open_interest": 1417.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0026, "vega": 0.2488, "theta": -0.0109, "rho": -0.1488, "theo": 2.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-06-18T14:15:45", "percent_change": 0.0, "prev_day_close": 2.66500002145767}, {"option": "XBI271217C00103000", "bid": 56.65, "bid_size": 142.0, "ask": 60.0, "ask_size": 265.0, "iv": 0.3581, "open_interest": 14.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0026, "vega": 0.2518, "theta": -0.0033, "rho": 0.9064, "theo": 58.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.78, "last_trade_time": "2026-05-26T12:15:11", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "XBI271217P00103000", "bid": 0.75, "bid_size": 695.0, "ask": 4.4, "ask_size": 776.0, "iv": 0.3581, "open_interest": 183.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0027, "vega": 0.2568, "theta": -0.0112, "rho": -0.1552, "theo": 2.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-20T11:08:55", "percent_change": 0.0, "prev_day_close": 3.3050000667572}, {"option": "XBI271217C00104000", "bid": 55.6, "bid_size": 218.0, "ask": 59.0, "ask_size": 255.0, "iv": 0.3488, "open_interest": 71.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0027, "vega": 0.2596, "theta": -0.0037, "rho": 0.9095, "theo": 57.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-20T15:01:26", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "XBI271217P00104000", "bid": 0.5, "bid_size": 671.0, "ask": 4.5, "ask_size": 684.0, "iv": 0.3491, "open_interest": 30.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0028, "vega": 0.2648, "theta": -0.0115, "rho": -0.1617, "theo": 2.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-07-20T11:08:55", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XBI271217C00105000", "bid": 55.0, "bid_size": 197.0, "ask": 58.2, "ask_size": 230.0, "iv": 0.3527, "open_interest": 22.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0028, "vega": 0.2675, "theta": -0.0042, "rho": 0.9123, "theo": 56.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.87, "last_trade_time": "2026-10-16T12:02:29", "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "XBI271217P00105000", "bid": 0.66, "bid_size": 647.0, "ask": 4.65, "ask_size": 674.0, "iv": 0.3492, "open_interest": 25.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0029, "vega": 0.2727, "theta": -0.0119, "rho": -0.1687, "theo": 2.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-20T11:08:55", "percent_change": 0.0, "prev_day_close": 3.09499990940094}, {"option": "XBI271217C00110000", "bid": 51.0, "bid_size": 538.0, "ask": 54.5, "ask_size": 427.0, "iv": 0.3539, "open_interest": 489.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0032, "vega": 0.3086, "theta": -0.0064, "rho": 0.9221, "theo": 52.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-10-06T12:52:19", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "XBI271217P00110000", "bid": 1.9, "bid_size": 643.0, "ask": 5.0, "ask_size": 522.0, "iv": 0.3473, "open_interest": 269.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0034, "vega": 0.315, "theta": -0.0136, "rho": -0.2042, "theo": 3.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T10:12:27", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XBI271217C00115000", "bid": 48.3, "bid_size": 8.0, "ask": 50.5, "ask_size": 284.0, "iv": 0.3644, "open_interest": 74.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0037, "vega": 0.3504, "theta": -0.0087, "rho": 0.9265, "theo": 48.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.43, "last_trade_time": "2026-10-23T09:55:04", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "XBI271217P00115000", "bid": 4.2, "bid_size": 152.0, "ask": 6.9, "ask_size": 578.0, "iv": 0.3773, "open_interest": 10.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0039, "vega": 0.3585, "theta": -0.0154, "rho": -0.2447, "theo": 4.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-24T09:46:22", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XBI271217C00120000", "bid": 43.4, "bid_size": 542.0, "ask": 47.0, "ask_size": 389.0, "iv": 0.3468, "open_interest": 1688.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0042, "vega": 0.3923, "theta": -0.0109, "rho": 0.9247, "theo": 45.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.91, "last_trade_time": "2026-11-06T14:10:06", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "XBI271217P00120000", "bid": 4.95, "bid_size": 237.0, "ask": 6.5, "ask_size": 170.0, "iv": 0.3492, "open_interest": 25.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0044, "vega": 0.4007, "theta": -0.0171, "rho": -0.2886, "theo": 5.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-04T15:19:43", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "XBI271217C00125000", "bid": 40.1, "bid_size": 274.0, "ask": 43.5, "ask_size": 326.0, "iv": 0.347, "open_interest": 208.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0047, "vega": 0.4332, "theta": -0.013, "rho": 0.9177, "theo": 41.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-11-05T10:59:39", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "XBI271217P00125000", "bid": 6.15, "bid_size": 348.0, "ask": 7.8, "ask_size": 275.0, "iv": 0.3461, "open_interest": 1919.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.005, "vega": 0.4427, "theta": -0.0188, "rho": -0.3348, "theo": 7.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:42:05", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "XBI271217C00130000", "bid": 37.0, "bid_size": 406.0, "ask": 38.7, "ask_size": 50.0, "iv": 0.3315, "open_interest": 14140.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0052, "vega": 0.472, "theta": -0.015, "rho": 0.9056, "theo": 38.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.91, "last_trade_time": "2026-11-04T10:57:23", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XBI271217P00130000", "bid": 8.05, "bid_size": 9.0, "ask": 9.35, "ask_size": 305.0, "iv": 0.3496, "open_interest": 613.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0055, "vega": 0.4812, "theta": -0.0204, "rho": -0.3847, "theo": 8.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T09:34:55", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "XBI271217C00135000", "bid": 33.85, "bid_size": 320.0, "ask": 36.55, "ask_size": 389.0, "iv": 0.3405, "open_interest": 2693.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0056, "vega": 0.5083, "theta": -0.0169, "rho": 0.888, "theo": 35.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-21T12:51:25", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "XBI271217P00135000", "bid": 9.1, "bid_size": 242.0, "ask": 11.15, "ask_size": 313.0, "iv": 0.3429, "open_interest": 113.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.006, "vega": 0.5178, "theta": -0.0219, "rho": -0.434, "theo": 10.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-16T12:16:09", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "XBI271217C00140000", "bid": 30.95, "bid_size": 712.0, "ask": 33.4, "ask_size": 315.0, "iv": 0.3379, "open_interest": 546.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.006, "vega": 0.5408, "theta": -0.0185, "rho": 0.8668, "theo": 32.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 33.6749992370606}, {"option": "XBI271217P00140000", "bid": 11.15, "bid_size": 182.0, "ask": 13.5, "ask_size": 278.0, "iv": 0.3476, "open_interest": 82.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0065, "vega": 0.5504, "theta": -0.0232, "rho": -0.4841, "theo": 11.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T09:34:55", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "XBI271217C00141000", "bid": 29.9, "bid_size": 170.0, "ask": 33.5, "ask_size": 287.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.0061, "vega": 0.5469, "theta": -0.0188, "rho": 0.8619, "theo": 31.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1750001907349}, {"option": "XBI271217P00141000", "bid": 11.5, "bid_size": 175.0, "ask": 13.35, "ask_size": 137.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0066, "vega": 0.5564, "theta": -0.0234, "rho": -0.4948, "theo": 12.2608, "change": 0.0, "open": 0.0, "high": 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": "XBI271217C00142000", "bid": 29.4, "bid_size": 167.0, "ask": 33.0, "ask_size": 301.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0062, "vega": 0.5529, "theta": -0.0192, "rho": 0.8568, "theo": 31.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "XBI271217P00142000", "bid": 11.6, "bid_size": 216.0, "ask": 14.1, "ask_size": 196.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0067, "vega": 0.5622, "theta": -0.0237, "rho": -0.5049, "theo": 12.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XBI271217C00143000", "bid": 28.9, "bid_size": 153.0, "ask": 32.0, "ask_size": 257.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0062, "vega": 0.5587, "theta": -0.0194, "rho": 0.8514, "theo": 30.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "XBI271217P00143000", "bid": 11.85, "bid_size": 234.0, "ask": 14.5, "ask_size": 196.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0068, "vega": 0.5675, "theta": -0.0239, "rho": -0.5149, "theo": 13.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XBI271217C00144000", "bid": 28.35, "bid_size": 157.0, "ask": 31.5, "ask_size": 269.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0063, "vega": 0.5643, "theta": -0.0197, "rho": 0.846, "theo": 29.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "XBI271217P00144000", "bid": 12.0, "bid_size": 291.0, "ask": 14.5, "ask_size": 120.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0069, "vega": 0.5726, "theta": -0.0241, "rho": -0.525, "theo": 13.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XBI271217C00145000", "bid": 27.4, "bid_size": 883.0, "ask": 31.0, "ask_size": 377.0, "iv": 0.3332, "open_interest": 505.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0064, "vega": 0.5697, "theta": -0.02, "rho": 0.8405, "theo": 29.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-11-04T15:48:16", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "XBI271217P00145000", "bid": 12.2, "bid_size": 315.0, "ask": 15.5, "ask_size": 261.0, "iv": 0.3363, "open_interest": 108.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.007, "vega": 0.5778, "theta": -0.0244, "rho": -0.5355, "theo": 13.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-21T11:22:51", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "XBI271217C00146000", "bid": 26.55, "bid_size": 341.0, "ask": 30.5, "ask_size": 257.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0064, "vega": 0.5749, "theta": -0.0203, "rho": 0.8349, "theo": 28.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4249992370606}, {"option": "XBI271217P00146000", "bid": 12.8, "bid_size": 299.0, "ask": 15.75, "ask_size": 202.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0071, "vega": 0.5826, "theta": -0.0246, "rho": -0.5466, "theo": 14.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "XBI271217C00147000", "bid": 26.6, "bid_size": 252.0, "ask": 30.0, "ask_size": 256.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.0065, "vega": 0.5798, "theta": -0.0206, "rho": 0.8293, "theo": 28.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "XBI271217P00147000", "bid": 13.2, "bid_size": 299.0, "ask": 16.2, "ask_size": 185.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0071, "vega": 0.5874, "theta": -0.0248, "rho": -0.5558, "theo": 14.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "XBI271217C00148000", "bid": 26.1, "bid_size": 259.0, "ask": 29.5, "ask_size": 271.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0066, "vega": 0.5846, "theta": -0.0208, "rho": 0.8236, "theo": 27.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "XBI271217P00148000", "bid": 13.7, "bid_size": 296.0, "ask": 16.3, "ask_size": 119.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0072, "vega": 0.5916, "theta": -0.025, "rho": -0.5657, "theo": 15.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "XBI271217C00149000", "bid": 26.35, "bid_size": 23.0, "ask": 28.7, "ask_size": 237.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0066, "vega": 0.5893, "theta": -0.021, "rho": 0.8178, "theo": 27.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "XBI271217P00149000", "bid": 14.1, "bid_size": 300.0, "ask": 17.1, "ask_size": 196.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0073, "vega": 0.5958, "theta": -0.0251, "rho": -0.5738, "theo": 15.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "XBI271217C00150000", "bid": 25.1, "bid_size": 849.0, "ask": 28.5, "ask_size": 649.0, "iv": 0.3356, "open_interest": 335.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0067, "vega": 0.5937, "theta": -0.0213, "rho": 0.8117, "theo": 26.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.21, "last_trade_time": "2026-11-02T15:39:21", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "XBI271217P00150000", "bid": 14.8, "bid_size": 373.0, "ask": 18.0, "ask_size": 463.0, "iv": 0.3402, "open_interest": 104.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0074, "vega": 0.5998, "theta": -0.0253, "rho": -0.5848, "theo": 16.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-11-09T13:39:53", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "XBI271217C00151000", "bid": 24.6, "bid_size": 467.0, "ask": 27.95, "ask_size": 509.0, "iv": 0.3349, "open_interest": 0.0, "volume": 3.0, "delta": 0.6408, "gamma": 0.0067, "vega": 0.598, "theta": -0.0215, "rho": 0.8054, "theo": 26.3041, "change": -1.33, "open": 28.0, "high": 28.0, "low": 26.12, "tick": "down", "last_trade_price": 26.12, "last_trade_time": "2026-11-10T13:53:29", "percent_change": -4.84517, "prev_day_close": 27.4499998092651}, {"option": "XBI271217P00151000", "bid": 15.85, "bid_size": 216.0, "ask": 18.0, "ask_size": 289.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.0075, "vega": 0.6037, "theta": -0.0255, "rho": -0.5938, "theo": 16.6045, "change": 0.0, "open": 0.0, "high": 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": "XBI271217C00152000", "bid": 24.3, "bid_size": 395.0, "ask": 27.5, "ask_size": 489.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0068, "vega": 0.6021, "theta": -0.0217, "rho": 0.7989, "theo": 25.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "XBI271217P00152000", "bid": 16.2, "bid_size": 258.0, "ask": 18.2, "ask_size": 187.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0075, "vega": 0.6072, "theta": -0.0256, "rho": -0.6021, "theo": 17.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XBI271217C00153000", "bid": 23.7, "bid_size": 243.0, "ask": 27.0, "ask_size": 297.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0068, "vega": 0.606, "theta": -0.0219, "rho": 0.7923, "theo": 25.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "XBI271217P00153000", "bid": 16.35, "bid_size": 230.0, "ask": 19.05, "ask_size": 164.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0076, "vega": 0.6104, "theta": -0.0258, "rho": -0.6131, "theo": 17.5705, "change": 0.0, "open": 0.0, "high": 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": "XBI271217C00154000", "bid": 23.2, "bid_size": 256.0, "ask": 26.5, "ask_size": 306.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0069, "vega": 0.6096, "theta": -0.0221, "rho": 0.7856, "theo": 24.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "XBI271217P00154000", "bid": 16.45, "bid_size": 305.0, "ask": 19.5, "ask_size": 155.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0077, "vega": 0.6132, "theta": -0.0259, "rho": -0.6198, "theo": 18.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XBI271217C00155000", "bid": 23.05, "bid_size": 461.0, "ask": 26.0, "ask_size": 398.0, "iv": 0.3369, "open_interest": 1023.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0069, "vega": 0.6131, "theta": -0.0223, "rho": 0.779, "theo": 24.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T12:26:21", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "XBI271217P00155000", "bid": 16.75, "bid_size": 333.0, "ask": 20.05, "ask_size": 255.0, "iv": 0.3316, "open_interest": 699.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0077, "vega": 0.6162, "theta": -0.0261, "rho": -0.6312, "theo": 18.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-08T14:13:29", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "XBI271217C00156000", "bid": 22.35, "bid_size": 219.0, "ask": 25.5, "ask_size": 289.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.007, "vega": 0.6163, "theta": -0.0225, "rho": 0.7723, "theo": 23.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "XBI271217P00156000", "bid": 17.2, "bid_size": 262.0, "ask": 20.2, "ask_size": 76.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0078, "vega": 0.6187, "theta": -0.0262, "rho": -0.6391, "theo": 19.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "XBI271217C00157000", "bid": 21.9, "bid_size": 411.0, "ask": 25.0, "ask_size": 476.0, "iv": 0.334, "open_interest": 2.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.007, "vega": 0.6194, "theta": -0.0227, "rho": 0.7657, "theo": 23.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-10-20T12:48:23", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "XBI271217P00157000", "bid": 17.75, "bid_size": 328.0, "ask": 21.05, "ask_size": 198.0, "iv": 0.3307, "open_interest": 6.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0079, "vega": 0.621, "theta": -0.0263, "rho": -0.6488, "theo": 19.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-11-02T14:03:28", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "XBI271217C00158000", "bid": 21.4, "bid_size": 443.0, "ask": 25.0, "ask_size": 548.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.007, "vega": 0.6222, "theta": -0.0228, "rho": 0.759, "theo": 22.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "XBI271217P00158000", "bid": 19.45, "bid_size": 132.0, "ask": 20.75, "ask_size": 15.0, "iv": 0.3332, "open_interest": 2.0, "volume": 6.0, "delta": -0.4264, "gamma": 0.0079, "vega": 0.6229, "theta": -0.0264, "rho": -0.6562, "theo": 20.1239, "change": 0.37, "open": 20.15, "high": 20.23, "low": 20.11, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-11-10T12:39:35", "percent_change": 1.87342, "prev_day_close": 19.75}, {"option": "XBI271217C00159000", "bid": 21.1, "bid_size": 391.0, "ask": 24.1, "ask_size": 476.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0071, "vega": 0.6249, "theta": -0.023, "rho": 0.7521, "theo": 22.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "XBI271217P00159000", "bid": 18.5, "bid_size": 360.0, "ask": 22.2, "ask_size": 203.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.008, "vega": 0.6244, "theta": -0.0266, "rho": -0.6615, "theo": 20.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "XBI271217C00160000", "bid": 20.7, "bid_size": 426.0, "ask": 23.7, "ask_size": 411.0, "iv": 0.3346, "open_interest": 1696.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0071, "vega": 0.6274, "theta": -0.0231, "rho": 0.7451, "theo": 22.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-11-04T12:26:21", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XBI271217P00160000", "bid": 19.5, "bid_size": 328.0, "ask": 22.65, "ask_size": 256.0, "iv": 0.3311, "open_interest": 902.0, "volume": 0.0, "delta": -0.442, "gamma": 0.008, "vega": 0.626, "theta": -0.0266, "rho": -0.6731, "theo": 21.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T09:42:12", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "XBI271217C00161000", "bid": 20.1, "bid_size": 239.0, "ask": 23.5, "ask_size": 309.0, "iv": 0.3349, "open_interest": 3.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.0071, "vega": 0.6296, "theta": -0.0233, "rho": 0.738, "theo": 21.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.44, "last_trade_time": "2026-10-01T13:22:30", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "XBI271217P00161000", "bid": 20.0, "bid_size": 247.0, "ask": 23.2, "ask_size": 167.0, "iv": 0.3305, "open_interest": 2.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0081, "vega": 0.6272, "theta": -0.0267, "rho": -0.6792, "theo": 21.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-08-31T11:20:09", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "XBI271217C00162000", "bid": 19.6, "bid_size": 266.0, "ask": 23.0, "ask_size": 320.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0072, "vega": 0.6317, "theta": -0.0234, "rho": 0.7306, "theo": 21.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XBI271217P00162000", "bid": 21.55, "bid_size": 91.0, "ask": 23.65, "ask_size": 113.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0081, "vega": 0.6279, "theta": -0.0268, "rho": -0.6856, "theo": 22.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "XBI271217C00163000", "bid": 19.2, "bid_size": 243.0, "ask": 22.5, "ask_size": 307.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0072, "vega": 0.6335, "theta": -0.0235, "rho": 0.7233, "theo": 20.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-04T09:49:39", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "XBI271217P00163000", "bid": 21.55, "bid_size": 162.0, "ask": 24.25, "ask_size": 102.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0082, "vega": 0.6293, "theta": -0.0269, "rho": -0.6946, "theo": 22.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "XBI271217C00164000", "bid": 19.0, "bid_size": 211.0, "ask": 22.5, "ask_size": 344.0, "iv": 0.3374, "open_interest": 6.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0072, "vega": 0.6352, "theta": -0.0236, "rho": 0.7159, "theo": 20.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-09-10T10:31:25", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XBI271217P00164000", "bid": 21.5, "bid_size": 259.0, "ask": 24.75, "ask_size": 98.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0082, "vega": 0.6294, "theta": -0.027, "rho": -0.6998, "theo": 23.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "XBI271217C00165000", "bid": 18.4, "bid_size": 499.0, "ask": 22.0, "ask_size": 542.0, "iv": 0.3349, "open_interest": 367.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0072, "vega": 0.6367, "theta": -0.0237, "rho": 0.7086, "theo": 20.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-19T15:46:46", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "XBI271217P00165000", "bid": 22.05, "bid_size": 340.0, "ask": 25.6, "ask_size": 229.0, "iv": 0.3288, "open_interest": 340.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0083, "vega": 0.63, "theta": -0.027, "rho": -0.7096, "theo": 24.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-27T13:55:02", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "XBI271217C00166000", "bid": 17.7, "bid_size": 310.0, "ask": 21.5, "ask_size": 314.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0072, "vega": 0.638, "theta": -0.0238, "rho": 0.7014, "theo": 19.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "XBI271217P00166000", "bid": 23.7, "bid_size": 115.0, "ask": 26.2, "ask_size": 128.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0083, "vega": 0.6302, "theta": -0.027, "rho": -0.715, "theo": 24.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "XBI271217C00167000", "bid": 17.6, "bid_size": 261.0, "ask": 21.0, "ask_size": 307.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0073, "vega": 0.6391, "theta": -0.0239, "rho": 0.6942, "theo": 19.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "XBI271217P00167000", "bid": 23.5, "bid_size": 234.0, "ask": 26.65, "ask_size": 148.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0084, "vega": 0.6297, "theta": -0.0271, "rho": -0.7227, "theo": 25.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "XBI271217C00168000", "bid": 17.05, "bid_size": 313.0, "ask": 20.5, "ask_size": 306.0, "iv": 0.3304, "open_interest": 16.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0073, "vega": 0.64, "theta": -0.024, "rho": 0.687, "theo": 18.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-16T12:16:09", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "XBI271217P00168000", "bid": 24.0, "bid_size": 244.0, "ask": 27.2, "ask_size": 134.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0084, "vega": 0.6293, "theta": -0.0271, "rho": -0.7278, "theo": 25.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "XBI271217C00169000", "bid": 16.85, "bid_size": 256.0, "ask": 20.5, "ask_size": 322.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0073, "vega": 0.6406, "theta": -0.024, "rho": 0.6792, "theo": 18.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "XBI271217P00169000", "bid": 24.5, "bid_size": 253.0, "ask": 27.75, "ask_size": 124.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0084, "vega": 0.6282, "theta": -0.0272, "rho": -0.7306, "theo": 26.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "XBI271217C00170000", "bid": 16.4, "bid_size": 526.0, "ask": 19.8, "ask_size": 405.0, "iv": 0.3315, "open_interest": 276.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.0073, "vega": 0.6412, "theta": -0.0241, "rho": 0.6718, "theo": 18.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-29T09:30:15", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "XBI271217P00170000", "bid": 25.5, "bid_size": 211.0, "ask": 28.55, "ask_size": 155.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0085, "vega": 0.6268, "theta": -0.0272, "rho": -0.7412, "theo": 27.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.25, "last_trade_time": "2025-12-17T10:26:43", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "XBI271217C00171000", "bid": 16.4, "bid_size": 176.0, "ask": 19.5, "ask_size": 317.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0073, "vega": 0.6415, "theta": -0.0242, "rho": 0.6643, "theo": 17.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "XBI271217P00171000", "bid": 26.0, "bid_size": 227.0, "ask": 29.15, "ask_size": 149.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0085, "vega": 0.6258, "theta": -0.0272, "rho": -0.7457, "theo": 27.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "XBI271217C00172000", "bid": 16.05, "bid_size": 173.0, "ask": 19.5, "ask_size": 344.0, "iv": 0.3374, "open_interest": 2.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0073, "vega": 0.6416, "theta": -0.0242, "rho": 0.6567, "theo": 17.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-26T10:21:04", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "XBI271217P00172000", "bid": 27.4, "bid_size": 117.0, "ask": 29.75, "ask_size": 110.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0086, "vega": 0.6238, "theta": -0.0272, "rho": -0.7452, "theo": 28.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "XBI271217C00173000", "bid": 15.45, "bid_size": 214.0, "ask": 19.0, "ask_size": 281.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0073, "vega": 0.6416, "theta": -0.0242, "rho": 0.6491, "theo": 17.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XBI271217P00173000", "bid": 27.6, "bid_size": 190.0, "ask": 30.5, "ask_size": 158.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0086, "vega": 0.6218, "theta": -0.0272, "rho": -0.7545, "theo": 28.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "XBI271217C00174000", "bid": 15.0, "bid_size": 240.0, "ask": 18.5, "ask_size": 280.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0073, "vega": 0.6414, "theta": -0.0243, "rho": 0.6415, "theo": 16.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XBI271217P00174000", "bid": 28.0, "bid_size": 212.0, "ask": 31.05, "ask_size": 124.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0086, "vega": 0.6207, "theta": -0.0272, "rho": -0.7556, "theo": 29.6478, "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": 28.6000003814697}, {"option": "XBI271217C00175000", "bid": 14.9, "bid_size": 229.0, "ask": 17.5, "ask_size": 184.0, "iv": 0.3285, "open_interest": 41.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0073, "vega": 0.641, "theta": -0.0243, "rho": 0.6339, "theo": 16.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-21T09:39:33", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XBI271217P00175000", "bid": 28.5, "bid_size": 227.0, "ask": 32.1, "ask_size": 189.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0086, "vega": 0.6183, "theta": -0.0272, "rho": -0.7634, "theo": 30.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "XBI271217C00176000", "bid": 14.3, "bid_size": 276.0, "ask": 18.0, "ask_size": 302.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0073, "vega": 0.6405, "theta": -0.0243, "rho": 0.6265, "theo": 16.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "XBI271217P00176000", "bid": 29.0, "bid_size": 243.0, "ask": 32.6, "ask_size": 174.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0086, "vega": 0.6166, "theta": -0.0272, "rho": -0.767, "theo": 30.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "XBI271217C00177000", "bid": 14.3, "bid_size": 192.0, "ask": 17.5, "ask_size": 319.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.0073, "vega": 0.6398, "theta": -0.0243, "rho": 0.6191, "theo": 15.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "XBI271217P00177000", "bid": 30.0, "bid_size": 227.0, "ask": 33.75, "ask_size": 200.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0087, "vega": 0.6139, "theta": -0.0271, "rho": -0.7695, "theo": 31.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8249998092651}, {"option": "XBI271217C00178000", "bid": 14.1, "bid_size": 157.0, "ask": 17.5, "ask_size": 328.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0073, "vega": 0.639, "theta": -0.0243, "rho": 0.6118, "theo": 15.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5250005722046}, {"option": "XBI271217P00178000", "bid": 30.5, "bid_size": 240.0, "ask": 33.9, "ask_size": 158.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0087, "vega": 0.6109, "theta": -0.0271, "rho": -0.7737, "theo": 32.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "XBI271217C00179000", "bid": 13.35, "bid_size": 243.0, "ask": 17.0, "ask_size": 278.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0073, "vega": 0.638, "theta": -0.0243, "rho": 0.6046, "theo": 15.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "XBI271217P00179000", "bid": 31.5, "bid_size": 210.0, "ask": 34.6, "ask_size": 164.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0087, "vega": 0.6078, "theta": -0.027, "rho": -0.7739, "theo": 32.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "XBI271217C00180000", "bid": 13.45, "bid_size": 472.0, "ask": 16.65, "ask_size": 408.0, "iv": 0.335, "open_interest": 536.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0073, "vega": 0.6369, "theta": -0.0243, "rho": 0.5972, "theo": 14.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.86, "last_trade_time": "2026-11-05T13:07:14", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XBI271217P00180000", "bid": 32.0, "bid_size": 227.0, "ask": 35.4, "ask_size": 189.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0087, "vega": 0.6034, "theta": -0.027, "rho": -0.7727, "theo": 33.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "XBI271217C00181000", "bid": 12.85, "bid_size": 230.0, "ask": 16.4, "ask_size": 284.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0072, "vega": 0.6356, "theta": -0.0243, "rho": 0.5899, "theo": 14.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "XBI271217P00181000", "bid": 32.5, "bid_size": 235.0, "ask": 36.1, "ask_size": 170.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0088, "vega": 0.5994, "theta": -0.027, "rho": -0.7819, "theo": 34.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "XBI271217C00182000", "bid": 12.8, "bid_size": 186.0, "ask": 15.9, "ask_size": 316.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0072, "vega": 0.6341, "theta": -0.0242, "rho": 0.5824, "theo": 14.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "XBI271217P00182000", "bid": 34.25, "bid_size": 102.0, "ask": 36.65, "ask_size": 168.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0088, "vega": 0.5966, "theta": -0.0269, "rho": -0.7811, "theo": 35.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "XBI271217C00183000", "bid": 12.5, "bid_size": 187.0, "ask": 15.9, "ask_size": 330.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0072, "vega": 0.6325, "theta": -0.0242, "rho": 0.575, "theo": 13.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XBI271217P00183000", "bid": 34.95, "bid_size": 106.0, "ask": 37.75, "ask_size": 171.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0088, "vega": 0.5917, "theta": -0.0268, "rho": -0.7755, "theo": 35.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "XBI271217C00184000", "bid": 12.3, "bid_size": 167.0, "ask": 15.45, "ask_size": 312.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0072, "vega": 0.6307, "theta": -0.0242, "rho": 0.5675, "theo": 13.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "XBI271217P00184000", "bid": 35.15, "bid_size": 195.0, "ask": 38.2, "ask_size": 178.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0088, "vega": 0.5864, "theta": -0.0268, "rho": -0.7827, "theo": 36.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2250003814697}, {"option": "XBI271217C00185000", "bid": 12.0, "bid_size": 194.0, "ask": 15.05, "ask_size": 330.0, "iv": 0.3336, "open_interest": 46.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0072, "vega": 0.6288, "theta": -0.0241, "rho": 0.5601, "theo": 13.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.24, "last_trade_time": "2026-10-20T13:18:12", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "XBI271217P00185000", "bid": 35.5, "bid_size": 224.0, "ask": 38.9, "ask_size": 160.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0088, "vega": 0.5834, "theta": -0.0267, "rho": -0.781, "theo": 37.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "XBI271217C00190000", "bid": 10.5, "bid_size": 449.0, "ask": 14.0, "ask_size": 491.0, "iv": 0.3342, "open_interest": 1574.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.007, "vega": 0.6176, "theta": -0.0238, "rho": 0.5244, "theo": 12.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-03T11:00:47", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XBI271217P00190000", "bid": 39.5, "bid_size": 202.0, "ask": 42.6, "ask_size": 171.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0088, "vega": 0.559, "theta": -0.0262, "rho": -0.7758, "theo": 41.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "XBI271217C00195000", "bid": 9.35, "bid_size": 181.0, "ask": 12.3, "ask_size": 299.0, "iv": 0.3303, "open_interest": 16.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0069, "vega": 0.6036, "theta": -0.0233, "rho": 0.4897, "theo": 10.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-28T10:43:31", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XBI271217P00195000", "bid": 44.0, "bid_size": 83.0, "ask": 46.55, "ask_size": 176.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0088, "vega": 0.5263, "theta": -0.0257, "rho": -0.7593, "theo": 44.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "XBI271217C00200000", "bid": 8.4, "bid_size": 491.0, "ask": 11.1, "ask_size": 348.0, "iv": 0.3304, "open_interest": 1026.0, "volume": 0.0, "delta": 0.3315, "gamma": 0.0067, "vega": 0.587, "theta": -0.0228, "rho": 0.456, "theo": 9.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-05T10:59:39", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "XBI271217P00200000", "bid": 47.5, "bid_size": 168.0, "ask": 50.8, "ask_size": 175.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0088, "vega": 0.4944, "theta": -0.025, "rho": -0.7428, "theo": 48.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "XBI271217C00205000", "bid": 8.0, "bid_size": 5.0, "ask": 10.15, "ask_size": 381.0, "iv": 0.3358, "open_interest": 169.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0065, "vega": 0.569, "theta": -0.0222, "rho": 0.4245, "theo": 8.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T15:33:08", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XBI271217P00205000", "bid": 51.5, "bid_size": 147.0, "ask": 55.5, "ask_size": 227.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0087, "vega": 0.4504, "theta": -0.0242, "rho": -0.7018, "theo": 53.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "XBI271217C00210000", "bid": 6.5, "bid_size": 416.0, "ask": 9.15, "ask_size": 314.0, "iv": 0.3294, "open_interest": 189.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0062, "vega": 0.5491, "theta": -0.0214, "rho": 0.3938, "theo": 7.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-11-03T10:52:05", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XBI271217P00210000", "bid": 56.4, "bid_size": 130.0, "ask": 59.15, "ask_size": 133.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0085, "vega": 0.4124, "theta": -0.0235, "rho": -0.6711, "theo": 57.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "XBI271217C00215000", "bid": 5.75, "bid_size": 229.0, "ask": 8.4, "ask_size": 261.0, "iv": 0.3303, "open_interest": 14.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.006, "vega": 0.5284, "theta": -0.0207, "rho": 0.3653, "theo": 7.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-09T09:56:15", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XBI271217P00215000", "bid": 60.5, "bid_size": 153.0, "ask": 63.6, "ask_size": 138.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0085, "vega": 0.3658, "theta": -0.0228, "rho": -0.6066, "theo": 61.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "XBI271217C00220000", "bid": 5.05, "bid_size": 232.0, "ask": 8.45, "ask_size": 379.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0057, "vega": 0.5072, "theta": -0.0199, "rho": 0.3386, "theo": 6.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-07-01T09:51:10", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "XBI271217P00220000", "bid": 65.0, "bid_size": 155.0, "ask": 68.3, "ask_size": 118.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0083, "vega": 0.3158, "theta": -0.0213, "rho": -0.5329, "theo": 66.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4750003814697}, {"option": "XBI271217C00225000", "bid": 4.5, "bid_size": 220.0, "ask": 7.2, "ask_size": 334.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0054, "vega": 0.4851, "theta": -0.0191, "rho": 0.313, "theo": 5.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XBI271217P00225000", "bid": 69.5, "bid_size": 169.0, "ask": 72.95, "ask_size": 139.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0081, "vega": 0.2767, "theta": -0.0196, "rho": -0.4537, "theo": 70.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9749984741211}, {"option": "XBI271217C00230000", "bid": 4.0, "bid_size": 204.0, "ask": 6.25, "ask_size": 281.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0052, "vega": 0.4634, "theta": -0.0183, "rho": 0.2898, "theo": 5.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "XBI271217P00230000", "bid": 74.5, "bid_size": 147.0, "ask": 77.5, "ask_size": 139.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0083, "vega": 0.2071, "theta": -0.0195, "rho": -0.3663, "theo": 75.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "XBI271217C00235000", "bid": 3.5, "bid_size": 217.0, "ask": 5.5, "ask_size": 212.0, "iv": 0.3286, "open_interest": 10.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0049, "vega": 0.442, "theta": -0.0175, "rho": 0.2682, "theo": 4.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-07-07T09:53:38", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XBI271217P00235000", "bid": 79.5, "bid_size": 139.0, "ask": 82.5, "ask_size": 143.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0081, "vega": 0.1698, "theta": -0.0178, "rho": -0.311, "theo": 80.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5250015258789}, {"option": "XBI271217C00240000", "bid": 3.1, "bid_size": 187.0, "ask": 5.0, "ask_size": 211.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0047, "vega": 0.4204, "theta": -0.0167, "rho": 0.2477, "theo": 4.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.98499989509582}, {"option": "XBI271217P00240000", "bid": 84.3, "bid_size": 149.0, "ask": 87.45, "ask_size": 151.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0072, "vega": 0.1178, "theta": -0.0182, "rho": -0.1758, "theo": 85.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "XBI271217C00245000", "bid": 2.93, "bid_size": 27.0, "ask": 5.55, "ask_size": 159.0, "iv": 0.3449, "open_interest": 6.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0044, "vega": 0.3997, "theta": -0.0159, "rho": 0.2293, "theo": 3.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.37, "last_trade_time": "2026-08-26T13:13:41", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XBI271217P00245000", "bid": 88.9, "bid_size": 71.0, "ask": 93.0, "ask_size": 72.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0047, "vega": 0.0065, "theta": -0.0192, "rho": 0.0, "theo": 90.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "XBI271217C00250000", "bid": 2.4, "bid_size": 195.0, "ask": 4.15, "ask_size": 220.0, "iv": 0.3301, "open_interest": 12.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0042, "vega": 0.3799, "theta": -0.0152, "rho": 0.2123, "theo": 3.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-12T15:11:23", "percent_change": 0.0, "prev_day_close": 3.61500000953674}, {"option": "XBI271217P00250000", "bid": 93.0, "bid_size": 77.0, "ask": 98.0, "ask_size": 72.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0024, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 95.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "XBI280121C00050000", "bid": 104.0, "bid_size": 348.0, "ask": 108.5, "ask_size": 71.0, "iv": 0.4782, "open_interest": 282.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0003, "vega": 0.0467, "theta": 0.0, "rho": 0.509, "theo": 106.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.36, "last_trade_time": "2026-10-12T10:22:12", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "XBI280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 876.0, "iv": 0.5529, "open_interest": 5.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0443, "theta": -0.0025, "rho": -0.0203, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-06T09:30:11", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "XBI280121C00055000", "bid": 99.5, "bid_size": 81.0, "ask": 104.0, "ask_size": 141.0, "iv": 0.4955, "open_interest": 20.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.0545, "theta": 0.0, "rho": 0.572, "theo": 101.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.85, "last_trade_time": "2026-01-22T12:01:22", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "XBI280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 991.0, "iv": 0.7138, "open_interest": 1.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.0529, "theta": -0.0028, "rho": -0.0246, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-01-07T12:42:42", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XBI280121C00060000", "bid": 95.0, "bid_size": 82.0, "ask": 99.0, "ask_size": 71.0, "iv": 0.4532, "open_interest": 22.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0005, "vega": 0.0639, "theta": 0.0, "rho": 0.6307, "theo": 97.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.15, "last_trade_time": "2026-08-28T10:54:28", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "XBI280121P00060000", "bid": 0.1, "bid_size": 118.0, "ask": 0.44, "ask_size": 445.0, "iv": 0.4321, "open_interest": 8.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0005, "vega": 0.0629, "theta": -0.0032, "rho": -0.0299, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-22T10:32:43", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "XBI280121C00065000", "bid": 90.0, "bid_size": 263.0, "ask": 93.5, "ask_size": 217.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0006, "vega": 0.0752, "theta": 0.0, "rho": 0.6864, "theo": 92.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.83, "last_trade_time": "2026-11-05T12:55:01", "percent_change": 0.0, "prev_day_close": 94.7750015258789}, {"option": "XBI280121P00065000", "bid": 0.17, "bid_size": 126.0, "ask": 0.57, "ask_size": 315.0, "iv": 0.4193, "open_interest": 6.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0006, "vega": 0.075, "theta": -0.0036, "rho": -0.0364, "theo": 0.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-01-29T09:30:35", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XBI280121C00070000", "bid": 85.5, "bid_size": 297.0, "ask": 89.0, "ask_size": 209.0, "iv": 0.294, "open_interest": 43.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0007, "vega": 0.0891, "theta": 0.0, "rho": 0.7384, "theo": 87.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-10-08T10:26:20", "percent_change": 0.0, "prev_day_close": 89.7750015258789}, {"option": "XBI280121P00070000", "bid": 0.27, "bid_size": 181.0, "ask": 0.74, "ask_size": 286.0, "iv": 0.4083, "open_interest": 2.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0007, "vega": 0.0897, "theta": -0.0042, "rho": -0.0446, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-22T10:32:48", "percent_change": 0.0, "prev_day_close": 0.46000000089407}, {"option": "XBI280121C00075000", "bid": 81.0, "bid_size": 210.0, "ask": 84.7, "ask_size": 191.0, "iv": 0.3562, "open_interest": 3.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0009, "vega": 0.1056, "theta": 0.0, "rho": 0.7866, "theo": 83.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.94, "last_trade_time": "2026-03-03T14:33:05", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "XBI280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1005.0, "iv": 0.5297, "open_interest": 2.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0009, "vega": 0.107, "theta": -0.0048, "rho": -0.0546, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-04T10:44:20", "percent_change": 0.0, "prev_day_close": 0.669999971985817}, {"option": "XBI280121C00080000", "bid": 76.5, "bid_size": 435.0, "ask": 80.0, "ask_size": 205.0, "iv": 0.3435, "open_interest": 71.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0011, "vega": 0.1259, "theta": 0.0, "rho": 0.8309, "theo": 78.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.95, "last_trade_time": "2026-08-12T10:05:04", "percent_change": 0.0, "prev_day_close": 80.7249984741211}, {"option": "XBI280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1193.0, "iv": 0.4917, "open_interest": 21.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0011, "vega": 0.128, "theta": -0.0056, "rho": -0.0676, "theo": 1.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XBI280121C00083000", "bid": 74.0, "bid_size": 198.0, "ask": 77.7, "ask_size": 201.0, "iv": 0.3703, "open_interest": 2.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0012, "vega": 0.1399, "theta": 0.0, "rho": 0.8553, "theo": 76.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.98, "last_trade_time": "2026-01-26T12:42:17", "percent_change": 0.0, "prev_day_close": 78.2249984741211}, {"option": "XBI280121P00083000", "bid": 0.73, "bid_size": 277.0, "ask": 1.93, "ask_size": 818.0, "iv": 0.4032, "open_interest": 8.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0012, "vega": 0.142, "theta": -0.0061, "rho": -0.0765, "theo": 1.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-10T09:41:35", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XBI280121C00084000", "bid": 73.0, "bid_size": 240.0, "ask": 76.7, "ask_size": 185.0, "iv": 0.3595, "open_interest": 2.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0013, "vega": 0.1448, "theta": 0.0, "rho": 0.8631, "theo": 75.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.93, "last_trade_time": "2026-01-26T12:39:23", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "XBI280121P00084000", "bid": 0.28, "bid_size": 699.0, "ask": 5.0, "ask_size": 1194.0, "iv": 0.47, "open_interest": 13.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0013, "vega": 0.1474, "theta": -0.0063, "rho": -0.0798, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-01-14T11:52:15", "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "XBI280121C00085000", "bid": 72.5, "bid_size": 343.0, "ask": 75.7, "ask_size": 204.0, "iv": 0.3694, "open_interest": 101.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0013, "vega": 0.1499, "theta": 0.0, "rho": 0.8707, "theo": 74.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-02-11T15:25:25", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "XBI280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 1045.0, "iv": 0.4525, "open_interest": 21.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0014, "vega": 0.1527, "theta": -0.0065, "rho": -0.0834, "theo": 1.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-10-21T12:22:05", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "XBI280121C00086000", "bid": 71.5, "bid_size": 175.0, "ask": 75.05, "ask_size": 206.0, "iv": 0.3722, "open_interest": 6.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0014, "vega": 0.1552, "theta": 0.0, "rho": 0.8781, "theo": 73.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-02-13T15:16:35", "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "XBI280121P00086000", "bid": 0.89, "bid_size": 328.0, "ask": 5.0, "ask_size": 1127.0, "iv": 0.47, "open_interest": 3.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0014, "vega": 0.158, "theta": -0.0067, "rho": -0.0871, "theo": 1.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-15T15:10:01", "percent_change": 0.0, "prev_day_close": 1.5100000500679}, {"option": "XBI280121C00087000", "bid": 70.5, "bid_size": 210.0, "ask": 74.2, "ask_size": 227.0, "iv": 0.3675, "open_interest": 13.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0014, "vega": 0.1608, "theta": 0.0, "rho": 0.8854, "theo": 72.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.56, "last_trade_time": "2026-01-28T14:18:04", "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "XBI280121P00087000", "bid": 0.01, "bid_size": 780.0, "ask": 5.0, "ask_size": 977.0, "iv": 0.4427, "open_interest": 2.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0015, "vega": 0.1636, "theta": -0.0069, "rho": -0.0908, "theo": 1.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-03-05T12:12:01", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "XBI280121C00088000", "bid": 69.5, "bid_size": 211.0, "ask": 73.2, "ask_size": 191.0, "iv": 0.3576, "open_interest": 14.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0015, "vega": 0.1665, "theta": 0.0, "rho": 0.8924, "theo": 71.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-01-06T10:28:46", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "XBI280121P00088000", "bid": 0.07, "bid_size": 753.0, "ask": 5.0, "ask_size": 1099.0, "iv": 0.4374, "open_interest": 2.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0015, "vega": 0.1697, "theta": -0.0071, "rho": -0.0947, "theo": 1.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-01-02T13:26:09", "percent_change": 0.0, "prev_day_close": 1.66999998688698}, {"option": "XBI280121C00089000", "bid": 69.0, "bid_size": 140.0, "ask": 72.2, "ask_size": 184.0, "iv": 0.3648, "open_interest": 1.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0016, "vega": 0.1724, "theta": 0.0, "rho": 0.899, "theo": 70.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-01-09T10:21:54", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "XBI280121P00089000", "bid": 1.09, "bid_size": 294.0, "ask": 1.91, "ask_size": 298.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0016, "vega": 0.176, "theta": -0.0073, "rho": -0.0991, "theo": 1.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58999991416931}, {"option": "XBI280121C00090000", "bid": 68.0, "bid_size": 223.0, "ask": 71.5, "ask_size": 274.0, "iv": 0.3648, "open_interest": 34.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0016, "vega": 0.1785, "theta": 0.0, "rho": 0.9055, "theo": 69.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.3, "last_trade_time": "2026-10-15T13:31:46", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "XBI280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 837.0, "iv": 0.3714, "open_interest": 59.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0017, "vega": 0.1821, "theta": -0.0075, "rho": -0.1037, "theo": 1.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-07-24T10:08:44", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "XBI280121C00091000", "bid": 67.0, "bid_size": 212.0, "ask": 70.7, "ask_size": 203.0, "iv": 0.3616, "open_interest": 1.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0017, "vega": 0.1848, "theta": 0.0, "rho": 0.9118, "theo": 69.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-01-13T12:31:37", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "XBI280121P00091000", "bid": 1.23, "bid_size": 317.0, "ask": 2.09, "ask_size": 225.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0017, "vega": 0.1882, "theta": -0.0078, "rho": -0.1081, "theo": 1.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "XBI280121C00092000", "bid": 66.0, "bid_size": 204.0, "ask": 69.7, "ask_size": 188.0, "iv": 0.3523, "open_interest": 10.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0018, "vega": 0.1911, "theta": 0.0, "rho": 0.9179, "theo": 68.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-01-06T11:34:00", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "XBI280121P00092000", "bid": 0.41, "bid_size": 699.0, "ask": 3.6, "ask_size": 960.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0018, "vega": 0.1947, "theta": -0.008, "rho": -0.1127, "theo": 1.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "XBI280121C00093000", "bid": 65.5, "bid_size": 284.0, "ask": 68.7, "ask_size": 205.0, "iv": 0.3577, "open_interest": 61.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0018, "vega": 0.1976, "theta": 0.0, "rho": 0.9237, "theo": 67.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.15, "last_trade_time": "2026-06-23T13:47:50", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "XBI280121P00093000", "bid": 1.39, "bid_size": 311.0, "ask": 2.29, "ask_size": 220.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0019, "vega": 0.2017, "theta": -0.0083, "rho": -0.1177, "theo": 1.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "XBI280121C00094000", "bid": 64.5, "bid_size": 159.0, "ask": 68.0, "ask_size": 201.0, "iv": 0.357, "open_interest": 6.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0019, "vega": 0.2043, "theta": -0.0003, "rho": 0.9294, "theo": 66.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2025-12-18T15:04:32", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "XBI280121P00094000", "bid": 0.59, "bid_size": 626.0, "ask": 3.75, "ask_size": 893.0, "iv": 0.382, "open_interest": 2.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.002, "vega": 0.2086, "theta": -0.0085, "rho": -0.1228, "theo": 1.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2025-11-06T15:19:33", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "XBI280121C00095000", "bid": 63.5, "bid_size": 229.0, "ask": 67.05, "ask_size": 189.0, "iv": 0.3494, "open_interest": 30.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.002, "vega": 0.2111, "theta": -0.0006, "rho": 0.9348, "theo": 65.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-06-09T15:50:03", "percent_change": 0.0, "prev_day_close": 67.5750007629394}, {"option": "XBI280121P00095000", "bid": 0.69, "bid_size": 610.0, "ask": 3.8, "ask_size": 876.0, "iv": 0.3794, "open_interest": 38.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.002, "vega": 0.2154, "theta": -0.0088, "rho": -0.1281, "theo": 2.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T13:49:46", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "XBI280121C00096000", "bid": 63.0, "bid_size": 165.0, "ask": 66.05, "ask_size": 172.0, "iv": 0.3537, "open_interest": 22.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.002, "vega": 0.2182, "theta": -0.001, "rho": 0.94, "theo": 64.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-01-13T09:47:46", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "XBI280121P00096000", "bid": 0.79, "bid_size": 658.0, "ask": 5.0, "ask_size": 876.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0021, "vega": 0.2226, "theta": -0.0091, "rho": -0.1335, "theo": 2.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "XBI280121C00097000", "bid": 62.0, "bid_size": 181.0, "ask": 65.7, "ask_size": 193.0, "iv": 0.3607, "open_interest": 10.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0021, "vega": 0.2254, "theta": -0.0014, "rho": 0.9448, "theo": 63.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.37, "last_trade_time": "2025-11-14T13:08:09", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "XBI280121P00097000", "bid": 0.9, "bid_size": 618.0, "ask": 3.9, "ask_size": 767.0, "iv": 0.3741, "open_interest": 6.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0022, "vega": 0.2306, "theta": -0.0093, "rho": -0.1393, "theo": 2.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-05-26T15:23:16", "percent_change": 0.0, "prev_day_close": 2.28000003099442}, {"option": "XBI280121C00098000", "bid": 61.3, "bid_size": 177.0, "ask": 64.55, "ask_size": 216.0, "iv": 0.3557, "open_interest": 11.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0022, "vega": 0.2329, "theta": -0.0018, "rho": 0.9493, "theo": 63.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.28, "last_trade_time": "2026-06-17T13:30:07", "percent_change": 0.0, "prev_day_close": 65.2750015258789}, {"option": "XBI280121P00098000", "bid": 1.01, "bid_size": 450.0, "ask": 4.0, "ask_size": 597.0, "iv": 0.3725, "open_interest": 95.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0023, "vega": 0.2381, "theta": -0.0096, "rho": -0.1457, "theo": 2.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-01-05T13:14:27", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "XBI280121C00099000", "bid": 60.5, "bid_size": 164.0, "ask": 64.5, "ask_size": 304.0, "iv": 0.3722, "open_interest": 8.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0023, "vega": 0.2404, "theta": -0.0021, "rho": 0.9536, "theo": 62.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-01-09T10:30:33", "percent_change": 0.0, "prev_day_close": 64.5750007629394}, {"option": "XBI280121P00099000", "bid": 0.06, "bid_size": 679.0, "ask": 4.0, "ask_size": 744.0, "iv": 0.3461, "open_interest": 7.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0024, "vega": 0.2455, "theta": -0.0099, "rho": -0.1517, "theo": 2.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-05-26T15:23:26", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "XBI280121C00100000", "bid": 59.5, "bid_size": 536.0, "ask": 63.0, "ask_size": 279.0, "iv": 0.3533, "open_interest": 206.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0023, "vega": 0.2481, "theta": -0.0025, "rho": 0.9576, "theo": 61.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-11-05T12:21:14", "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "XBI280121P00100000", "bid": 0.21, "bid_size": 1012.0, "ask": 4.15, "ask_size": 853.0, "iv": 0.3469, "open_interest": 965.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0024, "vega": 0.2531, "theta": -0.0102, "rho": -0.1578, "theo": 2.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T09:38:27", "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "XBI280121C00101000", "bid": 58.5, "bid_size": 246.0, "ask": 62.05, "ask_size": 201.0, "iv": 0.3461, "open_interest": 17.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0024, "vega": 0.2557, "theta": -0.0029, "rho": 0.9615, "theo": 60.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.55, "last_trade_time": "2026-08-11T10:52:22", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "XBI280121P00101000", "bid": 0.5, "bid_size": 660.0, "ask": 4.3, "ask_size": 745.0, "iv": 0.3504, "open_interest": 13.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0025, "vega": 0.2613, "theta": -0.0105, "rho": -0.1642, "theo": 2.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-05-26T15:23:45", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "XBI280121C00102000", "bid": 58.0, "bid_size": 163.0, "ask": 61.7, "ask_size": 203.0, "iv": 0.3612, "open_interest": 11.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0025, "vega": 0.2635, "theta": -0.0033, "rho": 0.9652, "theo": 59.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.97, "last_trade_time": "2026-09-10T09:52:06", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "XBI280121P00102000", "bid": 0.75, "bid_size": 572.0, "ask": 4.4, "ask_size": 747.0, "iv": 0.3515, "open_interest": 38.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0026, "vega": 0.2695, "theta": -0.0108, "rho": -0.1711, "theo": 2.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-07-01T10:57:48", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "XBI280121C00103000", "bid": 57.0, "bid_size": 236.0, "ask": 60.5, "ask_size": 221.0, "iv": 0.3491, "open_interest": 12.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0026, "vega": 0.2714, "theta": -0.0037, "rho": 0.9686, "theo": 59.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.09, "last_trade_time": "2026-04-30T11:40:04", "percent_change": 0.0, "prev_day_close": 61.1749992370606}, {"option": "XBI280121P00103000", "bid": 0.5, "bid_size": 388.0, "ask": 4.55, "ask_size": 740.0, "iv": 0.3437, "open_interest": 23.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0027, "vega": 0.2774, "theta": -0.0111, "rho": -0.1781, "theo": 2.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-06-30T13:52:35", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "XBI280121C00104000", "bid": 56.0, "bid_size": 298.0, "ask": 59.55, "ask_size": 198.0, "iv": 0.342, "open_interest": 25.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0027, "vega": 0.2794, "theta": -0.0041, "rho": 0.9717, "theo": 58.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-10-15T13:42:52", "percent_change": 0.0, "prev_day_close": 60.5249996185303}, {"option": "XBI280121P00104000", "bid": 1.0, "bid_size": 630.0, "ask": 4.8, "ask_size": 713.0, "iv": 0.352, "open_interest": 9.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0028, "vega": 0.2854, "theta": -0.0114, "rho": -0.1849, "theo": 3.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-08-10T10:58:17", "percent_change": 0.0, "prev_day_close": 3.87000000476837}, {"option": "XBI280121C00105000", "bid": 55.5, "bid_size": 320.0, "ask": 59.0, "ask_size": 249.0, "iv": 0.3518, "open_interest": 56.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0028, "vega": 0.2876, "theta": -0.0046, "rho": 0.9745, "theo": 57.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-10-15T13:31:46", "percent_change": 0.0, "prev_day_close": 59.7749996185303}, {"option": "XBI280121P00105000", "bid": 1.0, "bid_size": 773.0, "ask": 5.5, "ask_size": 887.0, "iv": 0.3585, "open_interest": 208.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0029, "vega": 0.2943, "theta": -0.0118, "rho": -0.1921, "theo": 3.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-05-26T15:25:40", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XBI280121C00106000", "bid": 54.5, "bid_size": 269.0, "ask": 58.0, "ask_size": 210.0, "iv": 0.3438, "open_interest": 10.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0028, "vega": 0.2959, "theta": -0.005, "rho": 0.977, "theo": 56.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-07-02T12:35:49", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "XBI280121P00106000", "bid": 1.0, "bid_size": 360.0, "ask": 5.0, "ask_size": 684.0, "iv": 0.3438, "open_interest": 6.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.003, "vega": 0.3031, "theta": -0.0121, "rho": -0.2006, "theo": 3.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-05-26T15:22:20", "percent_change": 0.0, "prev_day_close": 4.13499987125397}, {"option": "XBI280121C00107000", "bid": 54.0, "bid_size": 208.0, "ask": 57.5, "ask_size": 256.0, "iv": 0.3533, "open_interest": 35.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0029, "vega": 0.3043, "theta": -0.0054, "rho": 0.9792, "theo": 55.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.92, "last_trade_time": "2026-10-21T12:06:52", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "XBI280121P00107000", "bid": 1.5, "bid_size": 700.0, "ask": 6.0, "ask_size": 858.0, "iv": 0.363, "open_interest": 124.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0031, "vega": 0.3113, "theta": -0.0124, "rho": -0.208, "theo": 3.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-05-26T15:22:01", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XBI280121C00110000", "bid": 51.5, "bid_size": 507.0, "ask": 55.0, "ask_size": 345.0, "iv": 0.3461, "open_interest": 65.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0032, "vega": 0.3294, "theta": -0.0066, "rho": 0.9846, "theo": 53.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-16T11:08:25", "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "XBI280121P00110000", "bid": 3.65, "bid_size": 362.0, "ask": 6.45, "ask_size": 1167.0, "iv": 0.3831, "open_interest": 1449.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0034, "vega": 0.3372, "theta": -0.0134, "rho": -0.2317, "theo": 4.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:30:55", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XBI280121C00115000", "bid": 47.65, "bid_size": 721.0, "ask": 51.45, "ask_size": 412.0, "iv": 0.3457, "open_interest": 251.0, "volume": 5.0, "delta": 0.8531, "gamma": 0.0036, "vega": 0.3719, "theta": -0.0087, "rho": 0.9889, "theo": 49.7761, "change": -0.76, "open": 51.34, "high": 51.34, "low": 51.34, "tick": "up", "last_trade_price": 51.34, "last_trade_time": "2026-11-10T10:16:23", "percent_change": -1.45873, "prev_day_close": 52.1000003814697}, {"option": "XBI280121P00115000", "bid": 4.55, "bid_size": 297.0, "ask": 5.8, "ask_size": 404.0, "iv": 0.3548, "open_interest": 132.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0038, "vega": 0.3808, "theta": -0.015, "rho": -0.2756, "theo": 5.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-05T15:33:41", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "XBI280121C00120000", "bid": 44.0, "bid_size": 784.0, "ask": 47.5, "ask_size": 316.0, "iv": 0.3388, "open_interest": 179.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0041, "vega": 0.4139, "theta": -0.0107, "rho": 0.9874, "theo": 46.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-11-05T12:10:13", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "XBI280121P00120000", "bid": 4.0, "bid_size": 896.0, "ask": 8.0, "ask_size": 785.0, "iv": 0.3441, "open_interest": 991.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0044, "vega": 0.4235, "theta": -0.0167, "rho": -0.3217, "theo": 6.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T13:02:22", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "XBI280121C00125000", "bid": 41.0, "bid_size": 676.0, "ask": 44.5, "ask_size": 447.0, "iv": 0.3473, "open_interest": 251.0, "volume": 1.0, "delta": 0.8028, "gamma": 0.0045, "vega": 0.4551, "theta": -0.0127, "rho": 0.9801, "theo": 42.7023, "change": -1.725, "open": 42.75, "high": 42.75, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-11-10T12:20:00", "percent_change": -3.87858, "prev_day_close": 44.4750003814697}, {"option": "XBI280121P00125000", "bid": 6.45, "bid_size": 670.0, "ask": 9.25, "ask_size": 896.0, "iv": 0.3537, "open_interest": 841.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0049, "vega": 0.4652, "theta": -0.0182, "rho": -0.3715, "theo": 7.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T14:13:13", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "XBI280121C00130000", "bid": 37.5, "bid_size": 644.0, "ask": 41.0, "ask_size": 372.0, "iv": 0.3406, "open_interest": 130.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.005, "vega": 0.4938, "theta": -0.0145, "rho": 0.9682, "theo": 39.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T15:27:44", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "XBI280121P00130000", "bid": 8.25, "bid_size": 396.0, "ask": 9.8, "ask_size": 465.0, "iv": 0.3446, "open_interest": 1277.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0054, "vega": 0.5042, "theta": -0.0197, "rho": -0.4221, "theo": 8.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-11-04T14:13:13", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XBI280121C00135000", "bid": 34.2, "bid_size": 366.0, "ask": 37.55, "ask_size": 210.0, "iv": 0.3338, "open_interest": 54.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0054, "vega": 0.5301, "theta": -0.0162, "rho": 0.9505, "theo": 36.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-10-30T15:35:58", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "XBI280121P00135000", "bid": 9.0, "bid_size": 576.0, "ask": 12.5, "ask_size": 487.0, "iv": 0.3435, "open_interest": 289.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0058, "vega": 0.5406, "theta": -0.0211, "rho": -0.4754, "theo": 10.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-13T10:28:58", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XBI280121C00140000", "bid": 31.85, "bid_size": 334.0, "ask": 34.95, "ask_size": 326.0, "iv": 0.3408, "open_interest": 103.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0058, "vega": 0.5627, "theta": -0.0178, "rho": 0.9292, "theo": 33.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-11-05T14:11:45", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "XBI280121P00140000", "bid": 11.7, "bid_size": 168.0, "ask": 13.85, "ask_size": 240.0, "iv": 0.3445, "open_interest": 17.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0063, "vega": 0.5729, "theta": -0.0223, "rho": -0.5284, "theo": 12.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-16T12:37:26", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XBI280121C00145000", "bid": 28.7, "bid_size": 465.0, "ask": 32.5, "ask_size": 425.0, "iv": 0.3385, "open_interest": 29.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0061, "vega": 0.5917, "theta": -0.0191, "rho": 0.9029, "theo": 30.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-11-04T15:48:16", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "XBI280121P00145000", "bid": 13.05, "bid_size": 772.0, "ask": 15.7, "ask_size": 511.0, "iv": 0.3351, "open_interest": 265.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0067, "vega": 0.6006, "theta": -0.0234, "rho": -0.5809, "theo": 14.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-10-08T12:24:32", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "XBI280121C00150000", "bid": 26.3, "bid_size": 679.0, "ask": 29.1, "ask_size": 402.0, "iv": 0.332, "open_interest": 154.0, "volume": 1.0, "delta": 0.6506, "gamma": 0.0064, "vega": 0.6161, "theta": -0.0203, "rho": 0.8741, "theo": 27.9172, "change": -1.575, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-10T13:02:06", "percent_change": -5.41702, "prev_day_close": 29.0749998092651}, {"option": "XBI280121P00150000", "bid": 15.9, "bid_size": 386.0, "ask": 17.9, "ask_size": 301.0, "iv": 0.3382, "open_interest": 567.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0071, "vega": 0.623, "theta": -0.0244, "rho": -0.631, "theo": 16.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-11-09T14:06:18", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "XBI280121C00155000", "bid": 23.65, "bid_size": 661.0, "ask": 27.5, "ask_size": 634.0, "iv": 0.3355, "open_interest": 97.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0066, "vega": 0.636, "theta": -0.0213, "rho": 0.8413, "theo": 25.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T15:38:48", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "XBI280121P00155000", "bid": 17.85, "bid_size": 392.0, "ask": 20.95, "ask_size": 435.0, "iv": 0.3378, "open_interest": 263.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0074, "vega": 0.6397, "theta": -0.0251, "rho": -0.6792, "theo": 19.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-03T11:54:11", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "XBI280121C00156000", "bid": 23.4, "bid_size": 208.0, "ask": 27.0, "ask_size": 321.0, "iv": 0.3366, "open_interest": 9.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0066, "vega": 0.6394, "theta": -0.0214, "rho": 0.8346, "theo": 25.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.95, "last_trade_time": "2026-10-28T15:19:05", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "XBI280121P00156000", "bid": 18.05, "bid_size": 254.0, "ask": 21.2, "ask_size": 135.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0075, "vega": 0.6422, "theta": -0.0253, "rho": -0.6888, "theo": 19.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-09-30T13:23:16", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "XBI280121C00157000", "bid": 22.6, "bid_size": 280.0, "ask": 26.5, "ask_size": 311.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0067, "vega": 0.6426, "theta": -0.0216, "rho": 0.8279, "theo": 24.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "XBI280121P00157000", "bid": 18.45, "bid_size": 266.0, "ask": 21.7, "ask_size": 124.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0076, "vega": 0.6446, "theta": -0.0254, "rho": -0.6969, "theo": 20.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "XBI280121C00158000", "bid": 22.4, "bid_size": 237.0, "ask": 26.0, "ask_size": 340.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0067, "vega": 0.6456, "theta": -0.0217, "rho": 0.8212, "theo": 24.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "XBI280121P00158000", "bid": 19.05, "bid_size": 257.0, "ask": 21.9, "ask_size": 74.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0076, "vega": 0.6467, "theta": -0.0255, "rho": -0.7048, "theo": 20.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "XBI280121C00159000", "bid": 22.6, "bid_size": 9.0, "ask": 25.5, "ask_size": 302.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0068, "vega": 0.6484, "theta": -0.0219, "rho": 0.8144, "theo": 23.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "XBI280121P00159000", "bid": 19.5, "bid_size": 266.0, "ask": 22.5, "ask_size": 71.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0077, "vega": 0.6484, "theta": -0.0256, "rho": -0.7139, "theo": 21.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-09-17T10:12:35", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "XBI280121C00160000", "bid": 22.5, "bid_size": 1.0, "ask": 24.8, "ask_size": 588.0, "iv": 0.3393, "open_interest": 183.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0068, "vega": 0.651, "theta": -0.022, "rho": 0.8074, "theo": 23.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T15:58:49", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "XBI280121P00160000", "bid": 20.0, "bid_size": 333.0, "ask": 23.2, "ask_size": 193.0, "iv": 0.3299, "open_interest": 404.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0078, "vega": 0.6503, "theta": -0.0257, "rho": -0.7207, "theo": 21.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-09-09T15:37:33", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "XBI280121C00161000", "bid": 21.2, "bid_size": 205.0, "ask": 24.5, "ask_size": 300.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0068, "vega": 0.6535, "theta": -0.0222, "rho": 0.8002, "theo": 22.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XBI280121P00161000", "bid": 20.5, "bid_size": 267.0, "ask": 23.85, "ask_size": 165.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0078, "vega": 0.6515, "theta": -0.0258, "rho": -0.7294, "theo": 22.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "XBI280121C00162000", "bid": 20.6, "bid_size": 253.0, "ask": 24.0, "ask_size": 302.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0068, "vega": 0.6558, "theta": -0.0223, "rho": 0.7929, "theo": 22.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "XBI280121P00162000", "bid": 22.1, "bid_size": 114.0, "ask": 24.4, "ask_size": 109.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0079, "vega": 0.6528, "theta": -0.0259, "rho": -0.7399, "theo": 22.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XBI280121C00163000", "bid": 20.5, "bid_size": 179.0, "ask": 24.0, "ask_size": 349.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0069, "vega": 0.6578, "theta": -0.0224, "rho": 0.7855, "theo": 21.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "XBI280121P00163000", "bid": 22.55, "bid_size": 121.0, "ask": 24.7, "ask_size": 75.0, "iv": 0.3348, "open_interest": 1.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0079, "vega": 0.6538, "theta": -0.026, "rho": -0.7479, "theo": 23.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-10-19T11:51:49", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "XBI280121C00164000", "bid": 19.8, "bid_size": 249.0, "ask": 23.5, "ask_size": 336.0, "iv": 0.3336, "open_interest": 5.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.0069, "vega": 0.6597, "theta": -0.0225, "rho": 0.778, "theo": 21.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-10-09T13:07:41", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "XBI280121P00164000", "bid": 22.65, "bid_size": 188.0, "ask": 25.3, "ask_size": 75.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.008, "vega": 0.6546, "theta": -0.026, "rho": -0.7559, "theo": 24.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XBI280121C00165000", "bid": 19.6, "bid_size": 563.0, "ask": 23.0, "ask_size": 465.0, "iv": 0.3342, "open_interest": 253.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0069, "vega": 0.6614, "theta": -0.0226, "rho": 0.7706, "theo": 21.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-10-27T12:28:28", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "XBI280121P00165000", "bid": 22.5, "bid_size": 292.0, "ask": 26.1, "ask_size": 110.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.008, "vega": 0.655, "theta": -0.0261, "rho": -0.7622, "theo": 24.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "XBI280121C00166000", "bid": 19.1, "bid_size": 220.0, "ask": 22.5, "ask_size": 289.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0069, "vega": 0.6629, "theta": -0.0227, "rho": 0.7632, "theo": 20.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "XBI280121P00166000", "bid": 23.5, "bid_size": 204.0, "ask": 26.7, "ask_size": 105.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.008, "vega": 0.655, "theta": -0.0262, "rho": -0.7694, "theo": 25.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "XBI280121C00167000", "bid": 18.75, "bid_size": 208.0, "ask": 22.0, "ask_size": 293.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.539, "gamma": 0.007, "vega": 0.6642, "theta": -0.0228, "rho": 0.7558, "theo": 20.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "XBI280121P00167000", "bid": 24.0, "bid_size": 256.0, "ask": 27.2, "ask_size": 79.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0081, "vega": 0.6551, "theta": -0.0262, "rho": -0.7745, "theo": 25.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "XBI280121C00168000", "bid": 18.1, "bid_size": 280.0, "ask": 22.0, "ask_size": 334.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.007, "vega": 0.6654, "theta": -0.0229, "rho": 0.7485, "theo": 19.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "XBI280121P00168000", "bid": 24.5, "bid_size": 269.0, "ask": 27.7, "ask_size": 100.0, "iv": 0.3269, "open_interest": 12.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0081, "vega": 0.6544, "theta": -0.0262, "rho": -0.7798, "theo": 26.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-17T10:07:07", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "XBI280121C00169000", "bid": 17.9, "bid_size": 239.0, "ask": 21.5, "ask_size": 329.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.007, "vega": 0.6664, "theta": -0.0229, "rho": 0.7412, "theo": 19.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-08-26T09:34:56", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "XBI280121P00169000", "bid": 26.0, "bid_size": 132.0, "ask": 28.7, "ask_size": 136.0, "iv": 0.3365, "open_interest": 5.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0082, "vega": 0.6536, "theta": -0.0263, "rho": -0.7842, "theo": 27.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.65, "last_trade_time": "2026-10-14T14:47:58", "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "XBI280121C00170000", "bid": 17.4, "bid_size": 522.0, "ask": 21.0, "ask_size": 444.0, "iv": 0.3307, "open_interest": 141.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.007, "vega": 0.6672, "theta": -0.023, "rho": 0.7338, "theo": 19.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-16T11:25:18", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "XBI280121P00170000", "bid": 26.0, "bid_size": 225.0, "ask": 29.4, "ask_size": 198.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0082, "vega": 0.653, "theta": -0.0263, "rho": -0.7911, "theo": 27.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "XBI280121C00171000", "bid": 17.1, "bid_size": 251.0, "ask": 21.0, "ask_size": 344.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.007, "vega": 0.6678, "theta": -0.0231, "rho": 0.7263, "theo": 18.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "XBI280121P00171000", "bid": 26.5, "bid_size": 232.0, "ask": 29.7, "ask_size": 135.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0082, "vega": 0.6518, "theta": -0.0264, "rho": -0.7941, "theo": 28.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "XBI280121C00172000", "bid": 17.05, "bid_size": 167.0, "ask": 20.2, "ask_size": 312.0, "iv": 0.3326, "open_interest": 1.0, "volume": 0.0, "delta": 0.507, "gamma": 0.007, "vega": 0.6682, "theta": -0.0231, "rho": 0.7187, "theo": 18.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-09-28T14:15:42", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XBI280121P00172000", "bid": 27.0, "bid_size": 255.0, "ask": 30.5, "ask_size": 171.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0083, "vega": 0.65, "theta": -0.0264, "rho": -0.802, "theo": 28.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "XBI280121C00173000", "bid": 17.05, "bid_size": 48.0, "ask": 20.0, "ask_size": 332.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.007, "vega": 0.6684, "theta": -0.0232, "rho": 0.711, "theo": 18.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XBI280121P00173000", "bid": 28.55, "bid_size": 132.0, "ask": 31.1, "ask_size": 109.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0083, "vega": 0.6485, "theta": -0.0264, "rho": -0.807, "theo": 29.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "XBI280121C00174000", "bid": 16.1, "bid_size": 228.0, "ask": 19.5, "ask_size": 289.0, "iv": 0.3305, "open_interest": 1.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.007, "vega": 0.6685, "theta": -0.0232, "rho": 0.7032, "theo": 17.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-26T09:58:58", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "XBI280121P00174000", "bid": 29.2, "bid_size": 133.0, "ask": 31.55, "ask_size": 84.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0084, "vega": 0.6471, "theta": -0.0264, "rho": -0.8138, "theo": 30.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "XBI280121C00175000", "bid": 16.45, "bid_size": 18.0, "ask": 19.5, "ask_size": 347.0, "iv": 0.3381, "open_interest": 30.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.007, "vega": 0.6684, "theta": -0.0232, "rho": 0.6954, "theo": 17.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-09-24T15:45:47", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "XBI280121P00175000", "bid": 29.8, "bid_size": 131.0, "ask": 32.9, "ask_size": 213.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0084, "vega": 0.6458, "theta": -0.0264, "rho": -0.8202, "theo": 30.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "XBI280121C00176000", "bid": 15.45, "bid_size": 217.0, "ask": 19.0, "ask_size": 323.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.007, "vega": 0.6681, "theta": -0.0232, "rho": 0.6878, "theo": 17.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "XBI280121P00176000", "bid": 29.5, "bid_size": 256.0, "ask": 33.2, "ask_size": 187.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0084, "vega": 0.6436, "theta": -0.0265, "rho": -0.8243, "theo": 31.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "XBI280121C00177000", "bid": 15.1, "bid_size": 238.0, "ask": 18.5, "ask_size": 319.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.007, "vega": 0.6677, "theta": -0.0232, "rho": 0.6801, "theo": 16.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "XBI280121P00177000", "bid": 30.5, "bid_size": 213.0, "ask": 33.7, "ask_size": 150.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0084, "vega": 0.6413, "theta": -0.0264, "rho": -0.8289, "theo": 32.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "XBI280121C00178000", "bid": 14.6, "bid_size": 283.0, "ask": 18.5, "ask_size": 306.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.007, "vega": 0.6672, "theta": -0.0233, "rho": 0.6726, "theo": 16.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XBI280121P00178000", "bid": 31.8, "bid_size": 138.0, "ask": 34.45, "ask_size": 169.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0085, "vega": 0.6387, "theta": -0.0264, "rho": -0.8306, "theo": 32.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "XBI280121C00179000", "bid": 14.45, "bid_size": 226.0, "ask": 18.0, "ask_size": 327.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.007, "vega": 0.6665, "theta": -0.0233, "rho": 0.6652, "theo": 16.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "XBI280121P00179000", "bid": 32.0, "bid_size": 212.0, "ask": 35.5, "ask_size": 216.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0085, "vega": 0.635, "theta": -0.0264, "rho": -0.8312, "theo": 33.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "XBI280121C00180000", "bid": 14.3, "bid_size": 480.0, "ask": 17.85, "ask_size": 489.0, "iv": 0.3334, "open_interest": 566.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.007, "vega": 0.6657, "theta": -0.0233, "rho": 0.6577, "theo": 15.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-11-06T13:14:51", "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "XBI280121P00180000", "bid": 32.5, "bid_size": 244.0, "ask": 35.95, "ask_size": 201.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0085, "vega": 0.6316, "theta": -0.0263, "rho": -0.831, "theo": 34.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0749998092651}, {"option": "XBI280121C00181000", "bid": 14.0, "bid_size": 192.0, "ask": 17.35, "ask_size": 326.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.007, "vega": 0.6647, "theta": -0.0232, "rho": 0.6503, "theo": 15.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "XBI280121P00181000", "bid": 33.0, "bid_size": 263.0, "ask": 36.35, "ask_size": 134.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0085, "vega": 0.6278, "theta": -0.0263, "rho": -0.8355, "theo": 34.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6750001907349}, {"option": "XBI280121C00182000", "bid": 13.8, "bid_size": 171.0, "ask": 17.0, "ask_size": 308.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.007, "vega": 0.6636, "theta": -0.0232, "rho": 0.6428, "theo": 15.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "XBI280121P00182000", "bid": 34.0, "bid_size": 225.0, "ask": 37.2, "ask_size": 180.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0085, "vega": 0.6248, "theta": -0.0262, "rho": -0.8322, "theo": 35.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "XBI280121C00183000", "bid": 13.3, "bid_size": 230.0, "ask": 16.7, "ask_size": 306.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.007, "vega": 0.6623, "theta": -0.0232, "rho": 0.6353, "theo": 14.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "XBI280121P00183000", "bid": 34.5, "bid_size": 258.0, "ask": 37.75, "ask_size": 115.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0085, "vega": 0.6194, "theta": -0.0262, "rho": -0.8309, "theo": 36.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "XBI280121C00184000", "bid": 12.95, "bid_size": 250.0, "ask": 16.35, "ask_size": 285.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.007, "vega": 0.6608, "theta": -0.0232, "rho": 0.6277, "theo": 14.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "XBI280121P00184000", "bid": 35.95, "bid_size": 161.0, "ask": 39.0, "ask_size": 190.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.0086, "vega": 0.6146, "theta": -0.0262, "rho": -0.8334, "theo": 37.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "XBI280121C00185000", "bid": 12.8, "bid_size": 222.0, "ask": 16.45, "ask_size": 357.0, "iv": 0.3335, "open_interest": 6.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0069, "vega": 0.6592, "theta": -0.0232, "rho": 0.62, "theo": 14.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-08-10T15:42:05", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XBI280121P00185000", "bid": 36.3, "bid_size": 208.0, "ask": 39.25, "ask_size": 139.0, "iv": 0.3306, "open_interest": 1.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0086, "vega": 0.6105, "theta": -0.0261, "rho": -0.8369, "theo": 37.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-01-12T13:09:45", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "XBI280121C00190000", "bid": 11.55, "bid_size": 193.0, "ask": 14.6, "ask_size": 314.0, "iv": 0.3302, "open_interest": 24.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0068, "vega": 0.6494, "theta": -0.0229, "rho": 0.5827, "theo": 13.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-11-05T15:33:41", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "XBI280121P00190000", "bid": 40.0, "bid_size": 199.0, "ask": 43.2, "ask_size": 191.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0086, "vega": 0.5899, "theta": -0.0259, "rho": -0.8455, "theo": 41.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "XBI280121C00195000", "bid": 10.6, "bid_size": 101.0, "ask": 13.35, "ask_size": 321.0, "iv": 0.3321, "open_interest": 10.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0067, "vega": 0.637, "theta": -0.0226, "rho": 0.5471, "theo": 11.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-08T11:05:02", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "XBI280121P00195000", "bid": 44.2, "bid_size": 166.0, "ask": 47.5, "ask_size": 201.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0086, "vega": 0.5563, "theta": -0.0254, "rho": -0.813, "theo": 45.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "XBI280121C00200000", "bid": 9.0, "bid_size": 766.0, "ask": 12.1, "ask_size": 414.0, "iv": 0.3271, "open_interest": 1142.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0065, "vega": 0.6217, "theta": -0.0221, "rho": 0.5117, "theo": 10.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-29T09:40:41", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "XBI280121P00200000", "bid": 47.35, "bid_size": 248.0, "ask": 51.0, "ask_size": 193.0, "iv": 0.3279, "open_interest": 36.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0087, "vega": 0.5226, "theta": -0.025, "rho": -0.8056, "theo": 49.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.14, "last_trade_time": "2026-08-05T13:38:21", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "XBI280121C00205000", "bid": 8.3, "bid_size": 167.0, "ask": 11.3, "ask_size": 344.0, "iv": 0.3315, "open_interest": 10.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0063, "vega": 0.6047, "theta": -0.0215, "rho": 0.4784, "theo": 9.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T12:16:19", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "XBI280121P00205000", "bid": 52.0, "bid_size": 180.0, "ask": 55.5, "ask_size": 153.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0086, "vega": 0.4902, "theta": -0.0244, "rho": -0.774, "theo": 53.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "XBI280121C00210000", "bid": 7.35, "bid_size": 183.0, "ask": 9.5, "ask_size": 145.0, "iv": 0.3238, "open_interest": 5.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0061, "vega": 0.5862, "theta": -0.0209, "rho": 0.4464, "theo": 8.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-08-21T13:15:27", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "XBI280121P00210000", "bid": 56.5, "bid_size": 135.0, "ask": 59.75, "ask_size": 117.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0086, "vega": 0.4379, "theta": -0.0235, "rho": -0.6972, "theo": 57.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "XBI280121C00215000", "bid": 6.55, "bid_size": 601.0, "ask": 9.15, "ask_size": 409.0, "iv": 0.3283, "open_interest": 1003.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0059, "vega": 0.566, "theta": -0.0203, "rho": 0.4156, "theo": 7.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-10T12:45:04", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XBI280121P00215000", "bid": 60.5, "bid_size": 175.0, "ask": 63.95, "ask_size": 139.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0085, "vega": 0.3952, "theta": -0.023, "rho": -0.6772, "theo": 61.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "XBI280121C00220000", "bid": 5.8, "bid_size": 189.0, "ask": 8.2, "ask_size": 239.0, "iv": 0.3267, "open_interest": 4.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0057, "vega": 0.5456, "theta": -0.0196, "rho": 0.3872, "theo": 7.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T15:48:58", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XBI280121P00220000", "bid": 65.0, "bid_size": 164.0, "ask": 68.5, "ask_size": 125.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0085, "vega": 0.3597, "theta": -0.0223, "rho": -0.6091, "theo": 66.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5750007629394}, {"option": "XBI280121C00225000", "bid": 5.1, "bid_size": 211.0, "ask": 7.5, "ask_size": 274.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0054, "vega": 0.5244, "theta": -0.0189, "rho": 0.36, "theo": 6.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "XBI280121P00225000", "bid": 70.0, "bid_size": 143.0, "ask": 73.35, "ask_size": 131.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0084, "vega": 0.2913, "theta": -0.0213, "rho": -0.486, "theo": 71.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9749984741211}, {"option": "XBI280121C00230000", "bid": 4.6, "bid_size": 209.0, "ask": 6.8, "ask_size": 229.0, "iv": 0.3269, "open_interest": 1.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0052, "vega": 0.5025, "theta": -0.0181, "rho": 0.3343, "theo": 5.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-04T14:41:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XBI280121P00230000", "bid": 74.5, "bid_size": 172.0, "ask": 77.85, "ask_size": 121.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0083, "vega": 0.2271, "theta": -0.0206, "rho": -0.4241, "theo": 75.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "XBI280121C00235000", "bid": 4.1, "bid_size": 640.0, "ask": 6.2, "ask_size": 402.0, "iv": 0.3272, "open_interest": 540.0, "volume": 0.0, "delta": 0.204, "gamma": 0.005, "vega": 0.4812, "theta": -0.0174, "rho": 0.311, "theo": 5.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-10T15:35:36", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "XBI280121P00235000", "bid": 79.5, "bid_size": 140.0, "ask": 82.5, "ask_size": 142.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0083, "vega": 0.2062, "theta": -0.0202, "rho": -0.3842, "theo": 80.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "XBI280121C00240000", "bid": 3.65, "bid_size": 220.0, "ask": 5.65, "ask_size": 244.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0047, "vega": 0.4601, "theta": -0.0167, "rho": 0.2888, "theo": 4.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XBI280121P00240000", "bid": 84.5, "bid_size": 142.0, "ask": 87.5, "ask_size": 118.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0075, "vega": 0.1303, "theta": -0.0191, "rho": -0.2216, "theo": 85.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "XBI280121C00245000", "bid": 3.25, "bid_size": 356.0, "ask": 5.15, "ask_size": 375.0, "iv": 0.3277, "open_interest": 15.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0045, "vega": 0.4388, "theta": -0.0159, "rho": 0.268, "theo": 4.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:32:07", "percent_change": 0.0, "prev_day_close": 3.89000010490418}, {"option": "XBI280121P00245000", "bid": 89.25, "bid_size": 71.0, "ask": 93.0, "ask_size": 98.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0056, "vega": 0.0435, "theta": -0.0177, "rho": 0.0, "theo": 90.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "XBI280121C00250000", "bid": 2.96, "bid_size": 179.0, "ask": 4.95, "ask_size": 326.0, "iv": 0.332, "open_interest": 30.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0043, "vega": 0.4185, "theta": -0.0152, "rho": 0.2492, "theo": 4.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T10:08:35", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XBI280121P00250000", "bid": 93.3, "bid_size": 71.0, "ask": 98.0, "ask_size": 72.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0032, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 95.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "XBI281215C00065000", "bid": 92.55, "bid_size": 350.0, "ask": 96.5, "ask_size": 143.0, "iv": 0.3767, "open_interest": 131.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0007, "vega": 0.1326, "theta": 0.0, "rho": 1.1146, "theo": 94.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.75, "last_trade_time": "2026-07-13T13:09:28", "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "XBI281215P00065000", "bid": 0.6, "bid_size": 174.0, "ask": 1.19, "ask_size": 145.0, "iv": 0.3833, "open_interest": 2.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0007, "vega": 0.1343, "theta": -0.0032, "rho": -0.0924, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-07-15T12:23:29", "percent_change": 0.0, "prev_day_close": 0.879999980330467}, {"option": "XBI281215C00070000", "bid": 88.0, "bid_size": 277.0, "ask": 92.35, "ask_size": 121.0, "iv": 0.3617, "open_interest": 28.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0008, "vega": 0.1567, "theta": 0.0, "rho": 1.1908, "theo": 90.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-09-04T13:14:07", "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "XBI281215P00070000", "bid": 0.84, "bid_size": 229.0, "ask": 1.55, "ask_size": 170.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0008, "vega": 0.1598, "theta": -0.0038, "rho": -0.1134, "theo": 1.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "XBI281215C00075000", "bid": 84.0, "bid_size": 208.0, "ask": 88.5, "ask_size": 173.0, "iv": 0.3717, "open_interest": 12.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.001, "vega": 0.1853, "theta": 0.0, "rho": 1.2592, "theo": 86.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.76, "last_trade_time": "2026-08-24T10:43:19", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "XBI281215P00075000", "bid": 1.17, "bid_size": 250.0, "ask": 1.96, "ask_size": 169.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.001, "vega": 0.1905, "theta": -0.0044, "rho": -0.1396, "theo": 1.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "XBI281215C00080000", "bid": 80.25, "bid_size": 211.0, "ask": 84.5, "ask_size": 189.0, "iv": 0.3754, "open_interest": 23.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0012, "vega": 0.2195, "theta": 0.0, "rho": 1.3186, "theo": 82.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-07-13T14:32:17", "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "XBI281215P00080000", "bid": 0.11, "bid_size": 596.0, "ask": 4.9, "ask_size": 817.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0012, "vega": 0.2262, "theta": -0.0051, "rho": -0.1725, "theo": 1.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-06-10T12:45:12", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "XBI281215C00085000", "bid": 76.1, "bid_size": 165.0, "ask": 79.95, "ask_size": 92.0, "iv": 0.3553, "open_interest": 1.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0014, "vega": 0.258, "theta": 0.0, "rho": 1.3693, "theo": 78.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.16, "last_trade_time": "2026-10-06T15:50:49", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "XBI281215P00085000", "bid": 2.05, "bid_size": 236.0, "ask": 3.1, "ask_size": 248.0, "iv": 0.3638, "open_interest": 5.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0015, "vega": 0.2669, "theta": -0.006, "rho": -0.213, "theo": 2.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T12:28:10", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "XBI281215C00090000", "bid": 72.5, "bid_size": 145.0, "ask": 76.5, "ask_size": 162.0, "iv": 0.3647, "open_interest": 3.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0016, "vega": 0.3005, "theta": 0.0, "rho": 1.4108, "theo": 74.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-07-29T12:27:20", "percent_change": 0.0, "prev_day_close": 76.2249984741211}, {"option": "XBI281215P00090000", "bid": 2.62, "bid_size": 252.0, "ask": 3.8, "ask_size": 290.0, "iv": 0.3598, "open_interest": 19.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0018, "vega": 0.3113, "theta": -0.007, "rho": -0.2589, "theo": 3.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-01T10:33:44", "percent_change": 0.0, "prev_day_close": 3.68999993801117}, {"option": "XBI281215C00095000", "bid": 68.6, "bid_size": 153.0, "ask": 72.2, "ask_size": 76.0, "iv": 0.3513, "open_interest": 5.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0019, "vega": 0.3448, "theta": 0.0, "rho": 1.445, "theo": 70.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-26T14:53:39", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "XBI281215P00095000", "bid": 3.3, "bid_size": 269.0, "ask": 4.6, "ask_size": 302.0, "iv": 0.356, "open_interest": 81.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.002, "vega": 0.3575, "theta": -0.008, "rho": -0.3106, "theo": 3.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-17T14:58:24", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XBI281215C00100000", "bid": 65.0, "bid_size": 250.0, "ask": 68.55, "ask_size": 102.0, "iv": 0.35, "open_interest": 57.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0022, "vega": 0.3906, "theta": -0.0008, "rho": 1.4713, "theo": 66.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-07T10:33:44", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "XBI281215P00100000", "bid": 4.05, "bid_size": 235.0, "ask": 7.0, "ask_size": 611.0, "iv": 0.3703, "open_interest": 1.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0024, "vega": 0.4054, "theta": -0.0091, "rho": -0.3676, "theo": 4.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-06-02T11:10:50", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "XBI281215C00105000", "bid": 61.5, "bid_size": 149.0, "ask": 65.2, "ask_size": 103.0, "iv": 0.3507, "open_interest": 12.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0024, "vega": 0.4361, "theta": -0.0023, "rho": 1.4922, "theo": 63.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.21, "last_trade_time": "2026-09-18T10:42:25", "percent_change": 0.0, "prev_day_close": 65.3250007629394}, {"option": "XBI281215P00105000", "bid": 5.0, "bid_size": 214.0, "ask": 7.75, "ask_size": 461.0, "iv": 0.3627, "open_interest": 5.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0027, "vega": 0.453, "theta": -0.0101, "rho": -0.4273, "theo": 5.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-22T14:18:41", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XBI281215C00110000", "bid": 58.1, "bid_size": 182.0, "ask": 61.7, "ask_size": 124.0, "iv": 0.3479, "open_interest": 31.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0027, "vega": 0.4816, "theta": -0.0037, "rho": 1.5061, "theo": 59.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-11-05T10:38:39", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "XBI281215P00110000", "bid": 6.1, "bid_size": 176.0, "ask": 7.75, "ask_size": 173.0, "iv": 0.3475, "open_interest": 9.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.003, "vega": 0.5005, "theta": -0.0112, "rho": -0.4918, "theo": 7.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-25T14:01:06", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XBI281215C00115000", "bid": 54.5, "bid_size": 167.0, "ask": 58.2, "ask_size": 77.0, "iv": 0.3411, "open_interest": 12.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.003, "vega": 0.5255, "theta": -0.005, "rho": 1.5155, "theo": 56.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.65, "last_trade_time": "2026-10-15T12:38:35", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "XBI281215P00115000", "bid": 7.25, "bid_size": 198.0, "ask": 10.25, "ask_size": 391.0, "iv": 0.3556, "open_interest": 28.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0033, "vega": 0.5462, "theta": -0.0122, "rho": -0.5572, "theo": 8.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:56:27", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XBI281215C00120000", "bid": 51.55, "bid_size": 245.0, "ask": 55.2, "ask_size": 167.0, "iv": 0.3431, "open_interest": 13.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0033, "vega": 0.5687, "theta": -0.0063, "rho": 1.518, "theo": 53.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-09-29T12:10:42", "percent_change": 0.0, "prev_day_close": 55.4249992370606}, {"option": "XBI281215P00120000", "bid": 7.5, "bid_size": 402.0, "ask": 12.0, "ask_size": 581.0, "iv": 0.346, "open_interest": 88.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0037, "vega": 0.5913, "theta": -0.0131, "rho": -0.6252, "theo": 9.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T12:25:17", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XBI281215C00125000", "bid": 48.45, "bid_size": 266.0, "ask": 52.0, "ask_size": 179.0, "iv": 0.3398, "open_interest": 13.0, "volume": 1.0, "delta": 0.7916, "gamma": 0.0035, "vega": 0.6096, "theta": -0.0075, "rho": 1.5161, "theo": 50.3601, "change": -2.76, "open": 49.89, "high": 49.89, "low": 49.89, "tick": "up", "last_trade_price": 49.89, "last_trade_time": "2026-11-10T13:47:08", "percent_change": -5.24216, "prev_day_close": 52.6499996185303}, {"option": "XBI281215P00125000", "bid": 10.1, "bid_size": 257.0, "ask": 12.1, "ask_size": 322.0, "iv": 0.3408, "open_interest": 54.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.004, "vega": 0.6338, "theta": -0.0141, "rho": -0.6942, "theo": 11.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T10:23:42", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "XBI281215C00130000", "bid": 45.2, "bid_size": 341.0, "ask": 49.2, "ask_size": 190.0, "iv": 0.3367, "open_interest": 21.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0038, "vega": 0.649, "theta": -0.0087, "rho": 1.5081, "theo": 47.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.18, "last_trade_time": "2026-11-03T11:34:42", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "XBI281215P00130000", "bid": 11.6, "bid_size": 345.0, "ask": 14.0, "ask_size": 369.0, "iv": 0.3391, "open_interest": 419.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0043, "vega": 0.6727, "theta": -0.015, "rho": -0.7651, "theo": 12.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-27T12:49:58", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "XBI281215C00135000", "bid": 42.6, "bid_size": 203.0, "ask": 46.5, "ask_size": 127.0, "iv": 0.3375, "open_interest": 21.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.004, "vega": 0.6858, "theta": -0.0098, "rho": 1.4948, "theo": 44.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.77, "last_trade_time": "2026-11-05T11:21:24", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "XBI281215P00135000", "bid": 13.4, "bid_size": 329.0, "ask": 15.9, "ask_size": 200.0, "iv": 0.3376, "open_interest": 371.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0047, "vega": 0.7094, "theta": -0.0158, "rho": -0.8352, "theo": 14.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-10-01T13:35:06", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "XBI281215C00140000", "bid": 40.2, "bid_size": 267.0, "ask": 43.5, "ask_size": 188.0, "iv": 0.3356, "open_interest": 19.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0042, "vega": 0.7197, "theta": -0.0108, "rho": 1.4775, "theo": 41.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-02T13:59:54", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "XBI281215P00140000", "bid": 15.4, "bid_size": 328.0, "ask": 17.8, "ask_size": 312.0, "iv": 0.3356, "open_interest": 834.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.005, "vega": 0.7424, "theta": -0.0166, "rho": -0.8995, "theo": 16.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-09T10:22:33", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "XBI281215C00145000", "bid": 38.65, "bid_size": 12.0, "ask": 40.65, "ask_size": 121.0, "iv": 0.3389, "open_interest": 20.0, "volume": 1.0, "delta": 0.7017, "gamma": 0.0044, "vega": 0.7509, "theta": -0.0117, "rho": 1.4543, "theo": 39.3107, "change": -1.6, "open": 39.4, "high": 39.4, "low": 39.4, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-11-10T12:38:44", "percent_change": -3.90244, "prev_day_close": 41.0}, {"option": "XBI281215P00145000", "bid": 17.0, "bid_size": 450.0, "ask": 21.0, "ask_size": 520.0, "iv": 0.3375, "open_interest": 362.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0053, "vega": 0.7713, "theta": -0.0173, "rho": -0.9702, "theo": 18.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-09-15T15:45:28", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "XBI281215C00150000", "bid": 34.65, "bid_size": 401.0, "ask": 38.5, "ask_size": 180.0, "iv": 0.329, "open_interest": 26.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0046, "vega": 0.7785, "theta": -0.0126, "rho": 1.4286, "theo": 36.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.55, "last_trade_time": "2026-10-30T14:36:50", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "XBI281215P00150000", "bid": 19.7, "bid_size": 390.0, "ask": 22.75, "ask_size": 287.0, "iv": 0.3352, "open_interest": 316.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0056, "vega": 0.7961, "theta": -0.0179, "rho": -1.0364, "theo": 21.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-10-21T10:43:45", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XBI281215C00155000", "bid": 32.5, "bid_size": 273.0, "ask": 36.5, "ask_size": 151.0, "iv": 0.3308, "open_interest": 23.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0048, "vega": 0.803, "theta": -0.0133, "rho": 1.3986, "theo": 34.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-28T15:01:32", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "XBI281215P00155000", "bid": 21.7, "bid_size": 327.0, "ask": 25.5, "ask_size": 261.0, "iv": 0.3331, "open_interest": 382.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0059, "vega": 0.8154, "theta": -0.0185, "rho": -1.0962, "theo": 23.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-09-15T15:45:28", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "XBI281215C00160000", "bid": 30.2, "bid_size": 314.0, "ask": 34.0, "ask_size": 119.0, "iv": 0.327, "open_interest": 24.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0049, "vega": 0.8239, "theta": -0.014, "rho": 1.3653, "theo": 32.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-10-01T10:46:49", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "XBI281215P00160000", "bid": 24.5, "bid_size": 235.0, "ask": 28.0, "ask_size": 219.0, "iv": 0.3326, "open_interest": 301.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0061, "vega": 0.8297, "theta": -0.0191, "rho": -1.1449, "theo": 26.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-19T14:59:49", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "XBI281215C00165000", "bid": 28.7, "bid_size": 283.0, "ask": 32.0, "ask_size": 230.0, "iv": 0.3297, "open_interest": 8.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.005, "vega": 0.8412, "theta": -0.0146, "rho": 1.3311, "theo": 30.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.73, "last_trade_time": "2026-11-09T10:38:05", "percent_change": 0.0, "prev_day_close": 31.9250011444092}, {"option": "XBI281215P00165000", "bid": 27.0, "bid_size": 169.0, "ask": 31.0, "ask_size": 138.0, "iv": 0.3316, "open_interest": 4.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0064, "vega": 0.8392, "theta": -0.0195, "rho": -1.1952, "theo": 28.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-09-03T11:04:15", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "XBI281215C00170000", "bid": 26.7, "bid_size": 230.0, "ask": 30.5, "ask_size": 230.0, "iv": 0.331, "open_interest": 24.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0051, "vega": 0.8552, "theta": -0.0151, "rho": 1.2935, "theo": 28.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.84, "last_trade_time": "2026-10-26T13:52:58", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "XBI281215P00170000", "bid": 30.0, "bid_size": 171.0, "ask": 33.5, "ask_size": 83.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0066, "vega": 0.8436, "theta": -0.02, "rho": -1.2421, "theo": 31.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-09-24T13:24:08", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "XBI281215C00175000", "bid": 25.1, "bid_size": 158.0, "ask": 28.5, "ask_size": 195.0, "iv": 0.3304, "open_interest": 7.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0052, "vega": 0.8658, "theta": -0.0155, "rho": 1.2547, "theo": 26.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T13:03:42", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "XBI281215P00175000", "bid": 33.6, "bid_size": 129.0, "ask": 36.7, "ask_size": 96.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0068, "vega": 0.8413, "theta": -0.0203, "rho": -1.2688, "theo": 34.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.08, "last_trade_time": "2026-07-08T11:02:01", "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "XBI281215C00180000", "bid": 23.5, "bid_size": 184.0, "ask": 27.0, "ask_size": 275.0, "iv": 0.3316, "open_interest": 22.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0053, "vega": 0.8733, "theta": -0.0158, "rho": 1.2161, "theo": 25.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-31T09:30:08", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "XBI281215P00180000", "bid": 36.65, "bid_size": 141.0, "ask": 39.7, "ask_size": 71.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.007, "vega": 0.8362, "theta": -0.0206, "rho": -1.2962, "theo": 38.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "XBI281215C00185000", "bid": 21.55, "bid_size": 173.0, "ask": 25.5, "ask_size": 333.0, "iv": 0.3297, "open_interest": 1.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.0053, "vega": 0.8776, "theta": -0.0161, "rho": 1.1754, "theo": 23.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.48, "last_trade_time": "2026-08-21T11:55:22", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XBI281215P00185000", "bid": 40.0, "bid_size": 159.0, "ask": 43.05, "ask_size": 73.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0072, "vega": 0.8243, "theta": -0.0208, "rho": -1.3197, "theo": 41.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "XBI281215C00190000", "bid": 20.55, "bid_size": 365.0, "ask": 24.0, "ask_size": 668.0, "iv": 0.3321, "open_interest": 263.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0053, "vega": 0.8791, "theta": -0.0163, "rho": 1.1345, "theo": 21.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-11-05T10:58:48", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "XBI281215P00190000", "bid": 43.5, "bid_size": 230.0, "ask": 46.7, "ask_size": 177.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0074, "vega": 0.8078, "theta": -0.0209, "rho": -1.3095, "theo": 44.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "XBI281215C00195000", "bid": 19.35, "bid_size": 274.0, "ask": 21.15, "ask_size": 9.0, "iv": 0.3247, "open_interest": 1.0, "volume": 2.0, "delta": 0.4712, "gamma": 0.0053, "vega": 0.8782, "theta": -0.0164, "rho": 1.0949, "theo": 20.6031, "change": -0.47, "open": 20.2, "high": 20.2, "low": 19.98, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-11-10T11:52:03", "percent_change": -2.29829, "prev_day_close": 20.4499998092651}, {"option": "XBI281215P00195000", "bid": 47.55, "bid_size": 165.0, "ask": 50.7, "ask_size": 210.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0076, "vega": 0.7869, "theta": -0.0211, "rho": -1.3262, "theo": 48.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3250007629394}, {"option": "XBI281215C00200000", "bid": 17.8, "bid_size": 366.0, "ask": 21.0, "ask_size": 363.0, "iv": 0.3297, "open_interest": 11.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0053, "vega": 0.8748, "theta": -0.0165, "rho": 1.0545, "theo": 19.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.27, "last_trade_time": "2026-11-09T11:17:36", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "XBI281215P00200000", "bid": 51.0, "bid_size": 208.0, "ask": 54.55, "ask_size": 229.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0077, "vega": 0.7546, "theta": -0.0211, "rho": -1.2958, "theo": 52.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "XBI281215C00205000", "bid": 16.65, "bid_size": 336.0, "ask": 19.85, "ask_size": 396.0, "iv": 0.3305, "open_interest": 7.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0052, "vega": 0.869, "theta": -0.0165, "rho": 1.0139, "theo": 18.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-09T15:04:58", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "XBI281215P00205000", "bid": 54.5, "bid_size": 192.0, "ask": 58.5, "ask_size": 167.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0078, "vega": 0.7324, "theta": -0.0212, "rho": -1.2925, "theo": 56.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "XBI281215C00210000", "bid": 15.35, "bid_size": 457.0, "ask": 18.5, "ask_size": 335.0, "iv": 0.3283, "open_interest": 48.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0052, "vega": 0.8615, "theta": -0.0165, "rho": 0.9752, "theo": 17.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.81, "last_trade_time": "2026-11-09T11:11:12", "percent_change": 0.0, "prev_day_close": 16.9749994277954}, {"option": "XBI281215P00210000", "bid": 58.95, "bid_size": 143.0, "ask": 61.95, "ask_size": 137.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0079, "vega": 0.689, "theta": -0.021, "rho": -1.2396, "theo": 60.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "XBI281215C00215000", "bid": 14.3, "bid_size": 414.0, "ask": 17.5, "ask_size": 361.0, "iv": 0.3288, "open_interest": 6.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0051, "vega": 0.8525, "theta": -0.0164, "rho": 0.9375, "theo": 15.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-11-09T11:14:07", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "XBI281215P00215000", "bid": 63.0, "bid_size": 161.0, "ask": 66.3, "ask_size": 161.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.008, "vega": 0.6585, "theta": -0.021, "rho": -1.1845, "theo": 64.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "XBI281215C00220000", "bid": 13.25, "bid_size": 221.0, "ask": 16.5, "ask_size": 237.0, "iv": 0.3285, "open_interest": 5.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.005, "vega": 0.8416, "theta": -0.0163, "rho": 0.8995, "theo": 14.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.14, "last_trade_time": "2026-08-25T12:45:16", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "XBI281215P00220000", "bid": 67.0, "bid_size": 162.0, "ask": 71.0, "ask_size": 174.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0082, "vega": 0.6001, "theta": -0.0208, "rho": -1.1259, "theo": 68.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "XBI281215C00225000", "bid": 12.3, "bid_size": 482.0, "ask": 15.45, "ask_size": 325.0, "iv": 0.3278, "open_interest": 2.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.005, "vega": 0.8294, "theta": -0.0162, "rho": 0.8627, "theo": 14.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T14:53:48", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XBI281215P00225000", "bid": 71.3, "bid_size": 139.0, "ask": 74.9, "ask_size": 135.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0083, "vega": 0.573, "theta": -0.0207, "rho": -1.0877, "theo": 72.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5250015258789}, {"option": "XBI281215C00230000", "bid": 11.4, "bid_size": 256.0, "ask": 14.7, "ask_size": 247.0, "iv": 0.3284, "open_interest": 13.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0049, "vega": 0.8165, "theta": -0.016, "rho": 0.828, "theo": 13.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-17T15:31:16", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XBI281215P00230000", "bid": 76.0, "bid_size": 149.0, "ask": 79.45, "ask_size": 134.0, "iv": 0.3418, "open_interest": 7.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0084, "vega": 0.5037, "theta": -0.0207, "rho": -0.9653, "theo": 77.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.99, "last_trade_time": "2026-08-31T10:44:25", "percent_change": 0.0, "prev_day_close": 74.9249992370606}, {"option": "XBI281215C00235000", "bid": 10.5, "bid_size": 267.0, "ask": 13.8, "ask_size": 236.0, "iv": 0.3274, "open_interest": 1.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0048, "vega": 0.8028, "theta": -0.0158, "rho": 0.7944, "theo": 12.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T11:21:24", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XBI281215P00235000", "bid": 80.3, "bid_size": 148.0, "ask": 84.0, "ask_size": 133.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0085, "vega": 0.4673, "theta": -0.0207, "rho": -0.9048, "theo": 81.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4749984741211}, {"option": "XBI281215C00240000", "bid": 9.8, "bid_size": 274.0, "ask": 13.5, "ask_size": 401.0, "iv": 0.3309, "open_interest": 1.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0047, "vega": 0.7879, "theta": -0.0156, "rho": 0.761, "theo": 11.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-10-16T15:53:28", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "XBI281215P00240000", "bid": 84.95, "bid_size": 143.0, "ask": 88.5, "ask_size": 131.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0084, "vega": 0.3816, "theta": -0.0208, "rho": -0.727, "theo": 86.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9749984741211}, {"option": "XBI281215C00245000", "bid": 9.1, "bid_size": 272.0, "ask": 12.25, "ask_size": 191.0, "iv": 0.3276, "open_interest": 7.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0046, "vega": 0.7723, "theta": -0.0154, "rho": 0.729, "theo": 11.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-24T09:35:26", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XBI281215P00245000", "bid": 89.5, "bid_size": 143.0, "ask": 93.0, "ask_size": 107.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0085, "vega": 0.3441, "theta": -0.0208, "rho": -0.7192, "theo": 90.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.9, "last_trade_time": "2026-08-31T10:39:55", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "XBI281215C00250000", "bid": 8.5, "bid_size": 229.0, "ask": 11.55, "ask_size": 218.0, "iv": 0.328, "open_interest": 16.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0045, "vega": 0.7567, "theta": -0.0151, "rho": 0.6991, "theo": 10.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-11-04T11:14:06", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XBI281215P00250000", "bid": 94.3, "bid_size": 142.0, "ask": 97.75, "ask_size": 111.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0084, "vega": 0.2889, "theta": -0.0204, "rho": -0.4276, "theo": 95.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "XBI290119C00075000", "bid": 84.5, "bid_size": 99.0, "ask": 88.4, "ask_size": 106.0, "iv": 0.3624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.001, "vega": 0.1962, "theta": 0.0, "rho": 1.3012, "theo": 86.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.7, "last_trade_time": "2026-11-05T11:21:10", "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "XBI290119P00075000", "bid": 1.27, "bid_size": 185.0, "ask": 2.08, "ask_size": 112.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.001, "vega": 0.2018, "theta": -0.0044, "rho": -0.1536, "theo": 1.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "XBI290119C00080000", "bid": 80.5, "bid_size": 105.0, "ask": 84.5, "ask_size": 143.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0012, "vega": 0.2307, "theta": 0.0, "rho": 1.3625, "theo": 82.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "XBI290119P00080000", "bid": 1.67, "bid_size": 194.0, "ask": 2.6, "ask_size": 110.0, "iv": 0.3661, "open_interest": 2.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0012, "vega": 0.238, "theta": -0.0052, "rho": -0.1882, "theo": 2.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-06T10:46:18", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "XBI290119C00085000", "bid": 76.5, "bid_size": 107.0, "ask": 80.05, "ask_size": 73.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0014, "vega": 0.2693, "theta": 0.0, "rho": 1.4151, "theo": 78.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "XBI290119P00085000", "bid": 2.18, "bid_size": 211.0, "ask": 3.25, "ask_size": 188.0, "iv": 0.3627, "open_interest": 10.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0015, "vega": 0.2791, "theta": -0.006, "rho": -0.2293, "theo": 2.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T12:28:10", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "XBI290119C00090000", "bid": 72.5, "bid_size": 113.0, "ask": 76.4, "ask_size": 110.0, "iv": 0.3465, "open_interest": 3.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0016, "vega": 0.3119, "theta": 0.0, "rho": 1.4583, "theo": 74.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-10-27T13:25:48", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "XBI290119P00090000", "bid": 2.78, "bid_size": 207.0, "ask": 3.95, "ask_size": 157.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0018, "vega": 0.3233, "theta": -0.0069, "rho": -0.2773, "theo": 3.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XBI290119C00095000", "bid": 69.0, "bid_size": 90.0, "ask": 72.75, "ask_size": 101.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0019, "vega": 0.3563, "theta": 0.0, "rho": 1.4941, "theo": 71.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "XBI290119P00095000", "bid": 3.5, "bid_size": 192.0, "ask": 4.8, "ask_size": 157.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.002, "vega": 0.3708, "theta": -0.0079, "rho": -0.3305, "theo": 4.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "XBI290119C00100000", "bid": 65.5, "bid_size": 75.0, "ask": 69.35, "ask_size": 153.0, "iv": 0.3519, "open_interest": 2.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0021, "vega": 0.4022, "theta": -0.0003, "rho": 1.5217, "theo": 67.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.25, "last_trade_time": "2026-10-01T11:39:06", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "XBI290119P00100000", "bid": 4.35, "bid_size": 190.0, "ask": 5.75, "ask_size": 162.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0023, "vega": 0.4181, "theta": -0.0089, "rho": -0.3893, "theo": 5.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XBI290119C00105000", "bid": 62.0, "bid_size": 73.0, "ask": 65.7, "ask_size": 140.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0024, "vega": 0.4478, "theta": -0.0017, "rho": 1.5437, "theo": 63.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.18, "last_trade_time": "2026-10-07T15:37:27", "percent_change": 0.0, "prev_day_close": 65.5750007629394}, {"option": "XBI290119P00105000", "bid": 5.25, "bid_size": 184.0, "ask": 6.85, "ask_size": 136.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0026, "vega": 0.4667, "theta": -0.0099, "rho": -0.4515, "theo": 6.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XBI290119C00110000", "bid": 58.5, "bid_size": 83.0, "ask": 62.2, "ask_size": 114.0, "iv": 0.3436, "open_interest": 10.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0027, "vega": 0.4934, "theta": -0.0031, "rho": 1.5585, "theo": 60.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.88, "last_trade_time": "2026-11-06T14:18:23", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "XBI290119P00110000", "bid": 6.35, "bid_size": 166.0, "ask": 9.5, "ask_size": 458.0, "iv": 0.3615, "open_interest": 16.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.003, "vega": 0.5134, "theta": -0.0109, "rho": -0.5174, "theo": 7.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-10-09T12:12:24", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "XBI290119C00115000", "bid": 55.25, "bid_size": 74.0, "ask": 58.8, "ask_size": 97.0, "iv": 0.3408, "open_interest": 5.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0029, "vega": 0.5375, "theta": -0.0044, "rho": 1.5686, "theo": 57.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.42, "last_trade_time": "2026-10-20T12:21:13", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "XBI290119P00115000", "bid": 7.55, "bid_size": 166.0, "ask": 11.0, "ask_size": 456.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0033, "vega": 0.56, "theta": -0.0119, "rho": -0.5849, "theo": 8.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "XBI290119C00120000", "bid": 52.35, "bid_size": 57.0, "ask": 55.5, "ask_size": 92.0, "iv": 0.3401, "open_interest": 12.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0032, "vega": 0.581, "theta": -0.0056, "rho": 1.5718, "theo": 54.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-05T12:42:07", "percent_change": 0.0, "prev_day_close": 56.1749992370606}, {"option": "XBI290119P00120000", "bid": 9.05, "bid_size": 133.0, "ask": 10.8, "ask_size": 129.0, "iv": 0.3435, "open_interest": 12.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0036, "vega": 0.6049, "theta": -0.0128, "rho": -0.6555, "theo": 9.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-15T11:41:23", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "XBI290119C00125000", "bid": 49.35, "bid_size": 58.0, "ask": 52.55, "ask_size": 78.0, "iv": 0.3393, "open_interest": 11.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0034, "vega": 0.622, "theta": -0.0068, "rho": 1.5705, "theo": 51.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.02, "last_trade_time": "2026-11-03T12:40:55", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "XBI290119P00125000", "bid": 10.4, "bid_size": 174.0, "ask": 12.45, "ask_size": 105.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0039, "vega": 0.6474, "theta": -0.0137, "rho": -0.7261, "theo": 11.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "XBI290119C00130000", "bid": 46.3, "bid_size": 69.0, "ask": 49.65, "ask_size": 82.0, "iv": 0.3366, "open_interest": 9.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0037, "vega": 0.6616, "theta": -0.008, "rho": 1.5629, "theo": 48.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-10-21T12:03:58", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "XBI290119P00130000", "bid": 12.15, "bid_size": 151.0, "ask": 14.6, "ask_size": 228.0, "iv": 0.3425, "open_interest": 2.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0043, "vega": 0.6869, "theta": -0.0145, "rho": -0.7978, "theo": 13.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T09:37:18", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XBI290119C00135000", "bid": 43.3, "bid_size": 102.0, "ask": 47.0, "ask_size": 122.0, "iv": 0.3345, "open_interest": 3.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0039, "vega": 0.6986, "theta": -0.0091, "rho": 1.5502, "theo": 45.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-10-30T15:35:58", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "XBI290119P00135000", "bid": 13.6, "bid_size": 186.0, "ask": 16.95, "ask_size": 296.0, "iv": 0.3413, "open_interest": 8.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0046, "vega": 0.7237, "theta": -0.0153, "rho": -0.8712, "theo": 14.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-28T15:09:33", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XBI290119C00140000", "bid": 41.05, "bid_size": 89.0, "ask": 44.2, "ask_size": 115.0, "iv": 0.3349, "open_interest": 11.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0041, "vega": 0.7327, "theta": -0.01, "rho": 1.5333, "theo": 42.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.95, "last_trade_time": "2026-10-28T15:19:05", "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "XBI290119P00140000", "bid": 15.75, "bid_size": 180.0, "ask": 18.3, "ask_size": 154.0, "iv": 0.3364, "open_interest": 39.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0049, "vega": 0.7568, "theta": -0.0161, "rho": -0.9397, "theo": 16.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "XBI290119C00143000", "bid": 39.4, "bid_size": 97.0, "ask": 43.0, "ask_size": 152.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0043, "vega": 0.752, "theta": -0.0106, "rho": 1.5201, "theo": 41.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "XBI290119P00143000", "bid": 16.55, "bid_size": 169.0, "ask": 19.55, "ask_size": 117.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0051, "vega": 0.7746, "theta": -0.0165, "rho": -0.9811, "theo": 18.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XBI290119C00144000", "bid": 38.5, "bid_size": 129.0, "ask": 42.0, "ask_size": 92.0, "iv": 0.3293, "open_interest": 4.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0043, "vega": 0.7582, "theta": -0.0108, "rho": 1.5154, "theo": 40.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-10-29T09:32:19", "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "XBI290119P00144000", "bid": 17.3, "bid_size": 167.0, "ask": 20.5, "ask_size": 225.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0052, "vega": 0.7807, "theta": -0.0166, "rho": -0.9936, "theo": 18.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XBI290119C00145000", "bid": 38.4, "bid_size": 103.0, "ask": 42.0, "ask_size": 166.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0043, "vega": 0.7643, "theta": -0.011, "rho": 1.5105, "theo": 40.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "XBI290119P00145000", "bid": 17.85, "bid_size": 152.0, "ask": 20.5, "ask_size": 130.0, "iv": 0.3349, "open_interest": 9.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0052, "vega": 0.7859, "theta": -0.0168, "rho": -1.0078, "theo": 19.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-10-20T12:22:48", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XBI290119C00146000", "bid": 38.15, "bid_size": 141.0, "ask": 41.2, "ask_size": 119.0, "iv": 0.3342, "open_interest": 1.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0044, "vega": 0.7701, "theta": -0.0111, "rho": 1.5056, "theo": 39.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.62, "last_trade_time": "2026-10-08T12:00:17", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "XBI290119P00146000", "bid": 18.25, "bid_size": 157.0, "ask": 20.95, "ask_size": 125.0, "iv": 0.3344, "open_interest": 2.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0053, "vega": 0.7911, "theta": -0.0169, "rho": -1.0223, "theo": 19.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-10-26T11:54:24", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "XBI290119C00147000", "bid": 37.0, "bid_size": 254.0, "ask": 41.0, "ask_size": 150.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0044, "vega": 0.7759, "theta": -0.0113, "rho": 1.5006, "theo": 39.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9249992370606}, {"option": "XBI290119P00147000", "bid": 18.0, "bid_size": 174.0, "ask": 22.0, "ask_size": 234.0, "iv": 0.3335, "open_interest": 1.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0053, "vega": 0.7961, "theta": -0.017, "rho": -1.0356, "theo": 19.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-09-28T14:13:11", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "XBI290119C00148000", "bid": 37.0, "bid_size": 171.0, "ask": 40.5, "ask_size": 146.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0044, "vega": 0.7815, "theta": -0.0115, "rho": 1.4956, "theo": 38.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "XBI290119P00148000", "bid": 19.0, "bid_size": 157.0, "ask": 21.85, "ask_size": 121.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0054, "vega": 0.8014, "theta": -0.0171, "rho": -1.0499, "theo": 20.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "XBI290119C00149000", "bid": 36.35, "bid_size": 208.0, "ask": 40.0, "ask_size": 148.0, "iv": 0.3327, "open_interest": 1.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0045, "vega": 0.7869, "theta": -0.0116, "rho": 1.4904, "theo": 38.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.06, "last_trade_time": "2026-10-23T11:04:08", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "XBI290119P00149000", "bid": 19.95, "bid_size": 114.0, "ask": 22.35, "ask_size": 112.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0054, "vega": 0.8061, "theta": -0.0173, "rho": -1.061, "theo": 20.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XBI290119C00150000", "bid": 36.55, "bid_size": 107.0, "ask": 39.5, "ask_size": 139.0, "iv": 0.3365, "open_interest": 13.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0045, "vega": 0.7922, "theta": -0.0118, "rho": 1.4852, "theo": 37.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.85, "last_trade_time": "2026-11-06T14:07:13", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "XBI290119P00150000", "bid": 19.9, "bid_size": 156.0, "ask": 22.85, "ask_size": 129.0, "iv": 0.3325, "open_interest": 16.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0055, "vega": 0.8109, "theta": -0.0174, "rho": -1.0728, "theo": 21.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.11, "last_trade_time": "2026-10-27T11:04:48", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "XBI290119C00151000", "bid": 35.4, "bid_size": 213.0, "ask": 39.0, "ask_size": 130.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0046, "vega": 0.7975, "theta": -0.012, "rho": 1.4797, "theo": 37.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "XBI290119P00151000", "bid": 20.5, "bid_size": 149.0, "ask": 23.2, "ask_size": 77.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0056, "vega": 0.8147, "theta": -0.0175, "rho": -1.0827, "theo": 21.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XBI290119C00152000", "bid": 35.15, "bid_size": 166.0, "ask": 38.5, "ask_size": 138.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0046, "vega": 0.8026, "theta": -0.0121, "rho": 1.4741, "theo": 36.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "XBI290119P00152000", "bid": 20.85, "bid_size": 161.0, "ask": 24.0, "ask_size": 157.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0056, "vega": 0.8187, "theta": -0.0176, "rho": -1.0942, "theo": 22.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "XBI290119C00153000", "bid": 34.6, "bid_size": 188.0, "ask": 38.0, "ask_size": 132.0, "iv": 0.3316, "open_interest": 7.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0046, "vega": 0.8075, "theta": -0.0123, "rho": 1.4682, "theo": 36.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-02T13:33:42", "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "XBI290119P00153000", "bid": 21.55, "bid_size": 217.0, "ask": 24.5, "ask_size": 182.0, "iv": 0.3342, "open_interest": 2.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0057, "vega": 0.8229, "theta": -0.0177, "rho": -1.11, "theo": 22.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-09T13:35:45", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "XBI290119C00154000", "bid": 34.1, "bid_size": 192.0, "ask": 37.5, "ask_size": 126.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0046, "vega": 0.8124, "theta": -0.0124, "rho": 1.462, "theo": 35.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-09-29T11:23:20", "percent_change": 0.0, "prev_day_close": 36.9249992370606}, {"option": "XBI290119P00154000", "bid": 21.8, "bid_size": 165.0, "ask": 25.0, "ask_size": 150.0, "iv": 0.3325, "open_interest": 1.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0057, "vega": 0.8271, "theta": -0.0179, "rho": -1.1223, "theo": 23.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-11-04T12:24:38", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XBI290119C00155000", "bid": 33.9, "bid_size": 162.0, "ask": 37.0, "ask_size": 134.0, "iv": 0.3317, "open_interest": 16.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0047, "vega": 0.8171, "theta": -0.0126, "rho": 1.4557, "theo": 35.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-11-03T13:45:08", "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "XBI290119P00155000", "bid": 22.0, "bid_size": 147.0, "ask": 25.5, "ask_size": 136.0, "iv": 0.3304, "open_interest": 10.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0058, "vega": 0.8306, "theta": -0.018, "rho": -1.1352, "theo": 23.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-10-29T12:49:35", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "XBI290119C00156000", "bid": 33.4, "bid_size": 158.0, "ask": 37.0, "ask_size": 178.0, "iv": 0.3338, "open_interest": 2.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0047, "vega": 0.8217, "theta": -0.0127, "rho": 1.4492, "theo": 34.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.05, "last_trade_time": "2026-10-26T11:51:56", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "XBI290119P00156000", "bid": 22.7, "bid_size": 149.0, "ask": 25.8, "ask_size": 68.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0058, "vega": 0.8339, "theta": -0.0181, "rho": -1.1476, "theo": 24.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "XBI290119C00157000", "bid": 32.9, "bid_size": 164.0, "ask": 36.5, "ask_size": 173.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.0047, "vega": 0.8261, "theta": -0.0128, "rho": 1.4426, "theo": 34.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "XBI290119P00157000", "bid": 23.0, "bid_size": 144.0, "ask": 26.55, "ask_size": 99.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0059, "vega": 0.8369, "theta": -0.0182, "rho": -1.156, "theo": 24.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-10-15T11:40:41", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "XBI290119C00158000", "bid": 32.0, "bid_size": 254.0, "ask": 36.0, "ask_size": 148.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0048, "vega": 0.8304, "theta": -0.013, "rho": 1.436, "theo": 34.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "XBI290119P00158000", "bid": 23.5, "bid_size": 135.0, "ask": 27.05, "ask_size": 96.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0059, "vega": 0.8401, "theta": -0.0183, "rho": -1.1666, "theo": 25.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "XBI290119C00159000", "bid": 31.8, "bid_size": 209.0, "ask": 35.5, "ask_size": 159.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0048, "vega": 0.8346, "theta": -0.0131, "rho": 1.4293, "theo": 33.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "XBI290119P00159000", "bid": 24.35, "bid_size": 141.0, "ask": 27.45, "ask_size": 69.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.006, "vega": 0.8426, "theta": -0.0184, "rho": -1.1789, "theo": 25.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "XBI290119C00160000", "bid": 31.5, "bid_size": 382.0, "ask": 35.0, "ask_size": 217.0, "iv": 0.3302, "open_interest": 48.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0048, "vega": 0.8386, "theta": -0.0132, "rho": 1.4226, "theo": 33.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-11-09T11:22:01", "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "XBI290119P00160000", "bid": 24.5, "bid_size": 150.0, "ask": 28.05, "ask_size": 70.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.006, "vega": 0.8454, "theta": -0.0185, "rho": -1.1907, "theo": 26.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.03, "last_trade_time": "2026-10-09T12:14:02", "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "XBI290119C00161000", "bid": 30.95, "bid_size": 209.0, "ask": 34.5, "ask_size": 134.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.6295, "gamma": 0.0048, "vega": 0.8424, "theta": -0.0134, "rho": 1.4159, "theo": 32.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "XBI290119P00161000", "bid": 25.0, "bid_size": 144.0, "ask": 28.75, "ask_size": 84.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0061, "vega": 0.8483, "theta": -0.0186, "rho": -1.202, "theo": 26.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.09, "last_trade_time": "2026-11-04T12:57:40", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "XBI290119C00162000", "bid": 30.9, "bid_size": 143.0, "ask": 34.0, "ask_size": 131.0, "iv": 0.3302, "open_interest": 2.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0048, "vega": 0.8461, "theta": -0.0135, "rho": 1.4092, "theo": 32.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-10-05T10:18:22", "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "XBI290119P00162000", "bid": 25.5, "bid_size": 137.0, "ask": 29.2, "ask_size": 73.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0062, "vega": 0.8502, "theta": -0.0187, "rho": -1.2137, "theo": 27.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "XBI290119C00163000", "bid": 30.4, "bid_size": 164.0, "ask": 34.0, "ask_size": 182.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0049, "vega": 0.8497, "theta": -0.0136, "rho": 1.4024, "theo": 32.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "XBI290119P00163000", "bid": 26.9, "bid_size": 96.0, "ask": 29.85, "ask_size": 89.0, "iv": 0.3335, "open_interest": 1.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0062, "vega": 0.8522, "theta": -0.0188, "rho": -1.2221, "theo": 28.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-11-04T14:01:33", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "XBI290119C00164000", "bid": 30.2, "bid_size": 122.0, "ask": 33.5, "ask_size": 162.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0049, "vega": 0.8532, "theta": -0.0137, "rho": 1.3956, "theo": 31.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "XBI290119P00164000", "bid": 27.0, "bid_size": 141.0, "ask": 30.5, "ask_size": 91.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.0062, "vega": 0.8541, "theta": -0.0188, "rho": -1.2278, "theo": 28.6304, "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": 28.4499998092651}, {"option": "XBI290119C00165000", "bid": 29.6, "bid_size": 155.0, "ask": 33.0, "ask_size": 150.0, "iv": 0.3304, "open_interest": 1.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0049, "vega": 0.8565, "theta": -0.0138, "rho": 1.3886, "theo": 31.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-10-06T10:04:16", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "XBI290119P00165000", "bid": 27.5, "bid_size": 143.0, "ask": 31.0, "ask_size": 94.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0063, "vega": 0.8546, "theta": -0.0189, "rho": -1.2332, "theo": 29.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "XBI290119C00166000", "bid": 29.05, "bid_size": 178.0, "ask": 32.5, "ask_size": 138.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0049, "vega": 0.8597, "theta": -0.0139, "rho": 1.3815, "theo": 30.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "XBI290119P00166000", "bid": 28.0, "bid_size": 143.0, "ask": 31.55, "ask_size": 80.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0063, "vega": 0.8554, "theta": -0.019, "rho": -1.2422, "theo": 29.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.34, "last_trade_time": "2026-10-12T11:59:48", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "XBI290119C00167000", "bid": 28.9, "bid_size": 261.0, "ask": 32.5, "ask_size": 252.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.005, "vega": 0.8627, "theta": -0.014, "rho": 1.3742, "theo": 30.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "XBI290119P00167000", "bid": 28.5, "bid_size": 233.0, "ask": 32.05, "ask_size": 105.0, "iv": 0.3286, "open_interest": 2.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0064, "vega": 0.8571, "theta": -0.0191, "rho": -1.2554, "theo": 30.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.15, "last_trade_time": "2026-10-12T12:01:15", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "XBI290119C00168000", "bid": 28.3, "bid_size": 310.0, "ask": 32.0, "ask_size": 238.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.005, "vega": 0.8657, "theta": -0.0141, "rho": 1.3668, "theo": 30.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3250007629394}, {"option": "XBI290119P00168000", "bid": 30.45, "bid_size": 59.0, "ask": 32.0, "ask_size": 35.0, "iv": 0.3328, "open_interest": 1.0, "volume": 14.0, "delta": -0.4458, "gamma": 0.0064, "vega": 0.8583, "theta": -0.0192, "rho": -1.2659, "theo": 30.9317, "change": 0.815, "open": 31.8, "high": 31.8, "low": 31.29, "tick": "down", "last_trade_price": 31.29, "last_trade_time": "2026-11-10T11:33:49", "percent_change": 2.67432, "prev_day_close": 30.4750003814697}, {"option": "XBI290119C00169000", "bid": 28.45, "bid_size": 167.0, "ask": 31.5, "ask_size": 231.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.005, "vega": 0.8685, "theta": -0.0142, "rho": 1.3592, "theo": 29.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8250007629394}, {"option": "XBI290119P00169000", "bid": 29.5, "bid_size": 239.0, "ask": 33.2, "ask_size": 104.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0065, "vega": 0.8593, "theta": -0.0193, "rho": -1.2764, "theo": 31.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "XBI290119C00170000", "bid": 27.3, "bid_size": 369.0, "ask": 31.0, "ask_size": 211.0, "iv": 0.327, "open_interest": 10.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.005, "vega": 0.8711, "theta": -0.0143, "rho": 1.3514, "theo": 29.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-11-09T13:11:03", "percent_change": 0.0, "prev_day_close": 30.4249992370606}, {"option": "XBI290119P00170000", "bid": 30.5, "bid_size": 136.0, "ask": 33.55, "ask_size": 51.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0065, "vega": 0.86, "theta": -0.0194, "rho": -1.2871, "theo": 32.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "XBI290119C00171000", "bid": 27.3, "bid_size": 163.0, "ask": 31.0, "ask_size": 197.0, "iv": 0.3312, "open_interest": 2.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.005, "vega": 0.8736, "theta": -0.0144, "rho": 1.3437, "theo": 28.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.21, "last_trade_time": "2026-10-26T13:04:33", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "XBI290119P00171000", "bid": 31.0, "bid_size": 222.0, "ask": 34.7, "ask_size": 137.0, "iv": 0.3306, "open_interest": 3.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0066, "vega": 0.8608, "theta": -0.0194, "rho": -1.2907, "theo": 32.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.71, "last_trade_time": "2026-11-09T11:54:04", "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "XBI290119C00175000", "bid": 25.8, "bid_size": 155.0, "ask": 29.5, "ask_size": 187.0, "iv": 0.3299, "open_interest": 6.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0051, "vega": 0.8825, "theta": -0.0148, "rho": 1.3125, "theo": 27.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.25, "last_trade_time": "2026-09-15T14:20:58", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "XBI290119P00175000", "bid": 33.5, "bid_size": 137.0, "ask": 36.6, "ask_size": 57.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0068, "vega": 0.8592, "theta": -0.0197, "rho": -1.3176, "theo": 35.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "XBI290119C00180000", "bid": 24.05, "bid_size": 166.0, "ask": 27.5, "ask_size": 159.0, "iv": 0.3275, "open_interest": 1.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0051, "vega": 0.8907, "theta": -0.0151, "rho": 1.274, "theo": 25.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2026-10-12T11:58:35", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "XBI290119P00180000", "bid": 36.95, "bid_size": 130.0, "ask": 40.25, "ask_size": 97.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.007, "vega": 0.8527, "theta": -0.02, "rho": -1.3347, "theo": 38.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "XBI290119C00185000", "bid": 22.6, "bid_size": 150.0, "ask": 26.0, "ask_size": 146.0, "iv": 0.3284, "open_interest": 16.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0052, "vega": 0.8959, "theta": -0.0154, "rho": 1.2336, "theo": 24.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.62, "last_trade_time": "2026-10-12T11:57:00", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XBI290119P00185000", "bid": 40.0, "bid_size": 157.0, "ask": 44.0, "ask_size": 157.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0071, "vega": 0.842, "theta": -0.0202, "rho": -1.3668, "theo": 41.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "XBI290119C00190000", "bid": 20.9, "bid_size": 155.0, "ask": 24.5, "ask_size": 159.0, "iv": 0.327, "open_interest": 2.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0052, "vega": 0.8983, "theta": -0.0156, "rho": 1.1923, "theo": 22.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-11-03T09:39:45", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "XBI290119P00190000", "bid": 43.5, "bid_size": 156.0, "ask": 47.5, "ask_size": 165.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0073, "vega": 0.826, "theta": -0.0203, "rho": -1.3609, "theo": 45.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "XBI290119C00195000", "bid": 19.8, "bid_size": 117.0, "ask": 23.0, "ask_size": 163.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0052, "vega": 0.8983, "theta": -0.0158, "rho": 1.1524, "theo": 21.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "XBI290119P00195000", "bid": 47.0, "bid_size": 161.0, "ask": 50.6, "ask_size": 88.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0075, "vega": 0.8073, "theta": -0.0205, "rho": -1.3669, "theo": 48.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "XBI290119C00200000", "bid": 18.3, "bid_size": 134.0, "ask": 22.0, "ask_size": 216.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0052, "vega": 0.8958, "theta": -0.0159, "rho": 1.1123, "theo": 20.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "XBI290119P00200000", "bid": 51.0, "bid_size": 153.0, "ask": 54.35, "ask_size": 97.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0076, "vega": 0.7742, "theta": -0.0205, "rho": -1.344, "theo": 52.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "XBI290119C00205000", "bid": 16.8, "bid_size": 178.0, "ask": 20.5, "ask_size": 170.0, "iv": 0.3254, "open_interest": 3.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0051, "vega": 0.891, "theta": -0.016, "rho": 1.0713, "theo": 18.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-21T12:16:19", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "XBI290119P00205000", "bid": 55.0, "bid_size": 139.0, "ask": 58.2, "ask_size": 102.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0078, "vega": 0.7521, "theta": -0.0205, "rho": -1.3349, "theo": 56.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9750003814697}, {"option": "XBI290119C00210000", "bid": 15.6, "bid_size": 173.0, "ask": 19.5, "ask_size": 198.0, "iv": 0.3259, "open_interest": 1.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0051, "vega": 0.8844, "theta": -0.016, "rho": 1.0318, "theo": 17.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-10-29T12:47:33", "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "XBI290119P00210000", "bid": 59.0, "bid_size": 140.0, "ask": 62.4, "ask_size": 138.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0079, "vega": 0.7093, "theta": -0.0205, "rho": -1.2856, "theo": 60.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "XBI290119C00215000", "bid": 14.5, "bid_size": 170.0, "ask": 18.5, "ask_size": 227.0, "iv": 0.3263, "open_interest": 1.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.005, "vega": 0.8764, "theta": -0.0159, "rho": 0.9939, "theo": 16.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-23T12:39:33", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XBI290119P00215000", "bid": 63.0, "bid_size": 132.0, "ask": 67.0, "ask_size": 173.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.008, "vega": 0.678, "theta": -0.0205, "rho": -1.2528, "theo": 64.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "XBI290119C00220000", "bid": 13.7, "bid_size": 240.0, "ask": 17.5, "ask_size": 403.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.005, "vega": 0.8666, "theta": -0.0159, "rho": 0.9559, "theo": 15.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-11-09T09:55:31", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "XBI290119P00220000", "bid": 67.0, "bid_size": 139.0, "ask": 70.85, "ask_size": 156.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0081, "vega": 0.6221, "theta": -0.0205, "rho": -1.175, "theo": 68.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "XBI290119C00225000", "bid": 12.5, "bid_size": 224.0, "ask": 16.5, "ask_size": 245.0, "iv": 0.3259, "open_interest": 3.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0049, "vega": 0.8552, "theta": -0.0158, "rho": 0.9183, "theo": 14.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-11-02T14:42:24", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XBI290119P00225000", "bid": 71.3, "bid_size": 114.0, "ask": 75.0, "ask_size": 129.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0082, "vega": 0.5925, "theta": -0.0204, "rho": -1.1515, "theo": 72.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "XBI290119C00230000", "bid": 12.0, "bid_size": 198.0, "ask": 16.0, "ask_size": 429.0, "iv": 0.3305, "open_interest": 45.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0048, "vega": 0.843, "theta": -0.0156, "rho": 0.8826, "theo": 14.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T14:41:45", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XBI290119P00230000", "bid": 75.8, "bid_size": 131.0, "ask": 79.5, "ask_size": 131.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0084, "vega": 0.5209, "theta": -0.0205, "rho": -1.0019, "theo": 77.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "XBI290119C00235000", "bid": 11.0, "bid_size": 191.0, "ask": 15.0, "ask_size": 348.0, "iv": 0.3286, "open_interest": 7.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0047, "vega": 0.8302, "theta": -0.0155, "rho": 0.8487, "theo": 13.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-13T12:47:58", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XBI290119P00235000", "bid": 80.3, "bid_size": 129.0, "ask": 84.0, "ask_size": 129.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0085, "vega": 0.4866, "theta": -0.0205, "rho": -0.9747, "theo": 81.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "XBI290119C00240000", "bid": 10.3, "bid_size": 169.0, "ask": 14.5, "ask_size": 423.0, "iv": 0.331, "open_interest": 3.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0046, "vega": 0.8163, "theta": -0.0153, "rho": 0.8152, "theo": 12.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T15:30:34", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XBI290119P00240000", "bid": 84.8, "bid_size": 130.0, "ask": 88.5, "ask_size": 128.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0084, "vega": 0.419, "theta": -0.02, "rho": -0.7685, "theo": 86.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9000015258789}], "symbol": "XBI", "security_type": "stock", "exchange_id": 3, "current_price": 154.71, "price_change": -2.19, "price_change_percent": -1.3958, "bid": 154.7, "ask": 154.74, "bid_size": 100, "ask_size": 1400, "open": 155.22, "high": 157.85, "low": 153.22, "close": 154.71, "prev_day_close": 156.9, "volume": 4594710, "iv30": 34.124, "iv30_change": 0.308, "iv30_change_percent": 0.9108, "seqno": 18906943885, "last_trade_time": "2026-11-10T14:09:45", "tick": "down"}, "symbol": "XBI"}