{"timestamp": "2026-11-09 23:20:12", "data": {"options": [{"option": "XDIV261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0154, "vega": 0.0042, "theta": -0.0265, "rho": 0.0028, "theo": 8.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "XDIV261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0144, "vega": 0.0049, "theta": -0.0253, "rho": -0.0005, "theo": 0.1201, "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": 0.375}, {"option": "XDIV261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0194, "vega": 0.005, "theta": -0.0277, "rho": 0.0031, "theo": 7.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XDIV261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0182, "vega": 0.0056, "theta": -0.0264, "rho": -0.0006, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0248, "vega": 0.0057, "theta": -0.0288, "rho": 0.0033, "theo": 6.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XDIV261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0234, "vega": 0.0065, "theta": -0.0276, "rho": -0.0007, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0322, "vega": 0.0069, "theta": -0.0299, "rho": 0.0037, "theo": 5.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XDIV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0305, "vega": 0.0076, "theta": -0.0288, "rho": -0.0009, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.043, "vega": 0.0082, "theta": -0.0312, "rho": 0.004, "theo": 4.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XDIV261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0408, "vega": 0.0089, "theta": -0.0299, "rho": -0.0011, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0591, "vega": 0.01, "theta": -0.0322, "rho": 0.0042, "theo": 3.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XDIV261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0563, "vega": 0.0106, "theta": -0.031, "rho": -0.0014, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0848, "vega": 0.0123, "theta": -0.0332, "rho": 0.0046, "theo": 2.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "XDIV261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0811, "vega": 0.0129, "theta": -0.032, "rho": -0.0018, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XDIV261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.1277, "vega": 0.0155, "theta": -0.0337, "rho": 0.0048, "theo": 2.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XDIV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.1228, "vega": 0.016, "theta": -0.0327, "rho": -0.0025, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XDIV261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.1954, "vega": 0.0194, "theta": -0.0336, "rho": 0.0046, "theo": 1.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XDIV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.1894, "vega": 0.0197, "theta": -0.0327, "rho": -0.0039, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XDIV261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.2249, "vega": 0.0211, "theta": -0.0332, "rho": 0.0036, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XDIV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.2197, "vega": 0.021, "theta": -0.0324, "rho": -0.0064, "theo": 0.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "XDIV261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.1626, "vega": 0.0182, "theta": -0.033, "rho": 0.0024, "theo": 0.3584, "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": 0.375}, {"option": "XDIV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.1598, "vega": 0.0181, "theta": -0.0323, "rho": -0.0084, "theo": 1.6564, "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": 1.77499997615814}, {"option": "XDIV261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.1117, "vega": 0.0151, "theta": -0.0326, "rho": 0.0018, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.1102, "vega": 0.0151, "theta": -0.0319, "rho": -0.0096, "theo": 2.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "XDIV261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0811, "vega": 0.0129, "theta": -0.032, "rho": 0.0014, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0802, "vega": 0.0128, "theta": -0.0313, "rho": -0.0105, "theo": 3.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XDIV261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0619, "vega": 0.0112, "theta": -0.0313, "rho": 0.0012, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0613, "vega": 0.0111, "theta": -0.0305, "rho": -0.0111, "theo": 4.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XDIV261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0491, "vega": 0.0099, "theta": -0.0306, "rho": 0.001, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0487, "vega": 0.0098, "theta": -0.0297, "rho": -0.0117, "theo": 5.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XDIV261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0402, "vega": 0.0089, "theta": -0.0299, "rho": 0.0008, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0399, "vega": 0.0088, "theta": -0.0289, "rho": -0.0122, "theo": 6.4585, "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": 6.75}, {"option": "XDIV261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0337, "vega": 0.0081, "theta": -0.0292, "rho": 0.0007, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0334, "vega": 0.008, "theta": -0.0282, "rho": -0.0127, "theo": 7.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XDIV261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0287, "vega": 0.0074, "theta": -0.0285, "rho": 0.0007, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0286, "vega": 0.0074, "theta": -0.0274, "rho": -0.0131, "theo": 8.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XDIV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0249, "vega": 0.0068, "theta": -0.0279, "rho": 0.0006, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0248, "vega": 0.0068, "theta": -0.0267, "rho": -0.0136, "theo": 9.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XDIV261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0116, "vega": 0.0079, "theta": -0.0126, "rho": 0.0073, "theo": 11.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XDIV261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0101, "vega": 0.0098, "theta": -0.0118, "rho": -0.0018, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0139, "vega": 0.0088, "theta": -0.0129, "rho": 0.0078, "theo": 10.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XDIV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0121, "vega": 0.011, "theta": -0.0122, "rho": -0.0021, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0167, "vega": 0.0103, "theta": -0.0132, "rho": 0.0089, "theo": 9.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XDIV261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0146, "vega": 0.0122, "theta": -0.0125, "rho": -0.0024, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.02, "vega": 0.0116, "theta": -0.0135, "rho": 0.0096, "theo": 8.9254, "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": 8.25000023841858}, {"option": "XDIV261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0178, "vega": 0.0136, "theta": -0.0128, "rho": -0.0027, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0244, "vega": 0.0133, "theta": -0.0138, "rho": 0.0104, "theo": 7.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-06-02T11:01:37", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "XDIV261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0219, "vega": 0.0153, "theta": -0.0131, "rho": -0.0031, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XDIV261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.03, "vega": 0.0151, "theta": -0.014, "rho": 0.0111, "theo": 6.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XDIV261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0272, "vega": 0.0172, "theta": -0.0134, "rho": -0.0036, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XDIV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0374, "vega": 0.0174, "theta": -0.0142, "rho": 0.0119, "theo": 5.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XDIV261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0342, "vega": 0.0194, "theta": -0.0136, "rho": -0.0043, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XDIV261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0477, "vega": 0.0203, "theta": -0.0144, "rho": 0.013, "theo": 5.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "XDIV261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0439, "vega": 0.0221, "theta": -0.0137, "rho": -0.0051, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XDIV261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0621, "vega": 0.0235, "theta": -0.0145, "rho": 0.0136, "theo": 4.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "XDIV261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0575, "vega": 0.0253, "theta": -0.0138, "rho": -0.0062, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XDIV261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0829, "vega": 0.0278, "theta": -0.0145, "rho": 0.0144, "theo": 3.1174, "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": 2.60000002384186}, {"option": "XDIV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0772, "vega": 0.0292, "theta": -0.0138, "rho": -0.0078, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XDIV261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.1129, "vega": 0.0327, "theta": -0.0142, "rho": 0.0146, "theo": 2.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XDIV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.1059, "vega": 0.0338, "theta": -0.0135, "rho": -0.0103, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XDIV261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.15, "vega": 0.0376, "theta": -0.0137, "rho": 0.0138, "theo": 1.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "XDIV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.1418, "vega": 0.0383, "theta": -0.013, "rho": -0.0143, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XDIV261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.1625, "vega": 0.0395, "theta": -0.0131, "rho": 0.0116, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XDIV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.156, "vega": 0.0394, "theta": -0.0125, "rho": -0.0201, "theo": 1.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "XDIV261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.1331, "vega": 0.0363, "theta": -0.0128, "rho": 0.0088, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XDIV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.1294, "vega": 0.0359, "theta": -0.0123, "rho": -0.0253, "theo": 1.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XDIV261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.101, "vega": 0.0317, "theta": -0.0127, "rho": 0.0069, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.099, "vega": 0.0315, "theta": -0.0122, "rho": -0.029, "theo": 2.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "XDIV261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0782, "vega": 0.028, "theta": -0.0126, "rho": 0.0056, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0769, "vega": 0.0278, "theta": -0.0121, "rho": -0.0317, "theo": 3.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XDIV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0625, "vega": 0.025, "theta": -0.0125, "rho": 0.0048, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0616, "vega": 0.0249, "theta": -0.0119, "rho": -0.0338, "theo": 4.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XDIV261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0513, "vega": 0.0227, "theta": -0.0124, "rho": 0.0041, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0507, "vega": 0.0226, "theta": -0.0118, "rho": -0.0357, "theo": 5.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XDIV261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0432, "vega": 0.0208, "theta": -0.0123, "rho": 0.0036, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XDIV261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0427, "vega": 0.0207, "theta": -0.0116, "rho": -0.0374, "theo": 6.6398, "change": 0.0, "open": 0.0, "high": 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": "XDIV270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0205, "vega": 0.0312, "theta": -0.0055, "rho": 0.0399, "theo": 9.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "XDIV270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.019, "vega": 0.0323, "theta": -0.006, "rho": -0.012, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XDIV270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0243, "vega": 0.0345, "theta": -0.0056, "rho": 0.0425, "theo": 8.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XDIV270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0227, "vega": 0.0355, "theta": -0.0061, "rho": -0.0135, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XDIV270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.029, "vega": 0.0383, "theta": -0.0058, "rho": 0.0449, "theo": 7.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XDIV270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0273, "vega": 0.0391, "theta": -0.0062, "rho": -0.0154, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XDIV270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0348, "vega": 0.0425, "theta": -0.0059, "rho": 0.0474, "theo": 6.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XDIV270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0331, "vega": 0.0432, "theta": -0.0062, "rho": -0.0176, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XDIV270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0423, "vega": 0.0472, "theta": -0.006, "rho": 0.0496, "theo": 5.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "XDIV270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0405, "vega": 0.0478, "theta": -0.0062, "rho": -0.0204, "theo": 0.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XDIV270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0519, "vega": 0.0525, "theta": -0.006, "rho": 0.0511, "theo": 4.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XDIV270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0501, "vega": 0.053, "theta": -0.0062, "rho": -0.0239, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XDIV270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0642, "vega": 0.0584, "theta": -0.006, "rho": 0.052, "theo": 3.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "XDIV270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0624, "vega": 0.0586, "theta": -0.0061, "rho": -0.0285, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XDIV270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0795, "vega": 0.0645, "theta": -0.0059, "rho": 0.0515, "theo": 2.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "XDIV270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0779, "vega": 0.0646, "theta": -0.006, "rho": -0.0346, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XDIV270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0958, "vega": 0.0699, "theta": -0.0058, "rho": 0.0486, "theo": 1.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "XDIV270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0945, "vega": 0.0699, "theta": -0.0058, "rho": -0.0427, "theo": 1.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "XDIV270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1842, "open_interest": 15.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.1056, "vega": 0.0723, "theta": -0.0056, "rho": 0.0427, "theo": 1.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-28T14:01:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XDIV270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.105, "vega": 0.0723, "theta": -0.0055, "rho": -0.0524, "theo": 1.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "XDIV270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.101, "vega": 0.0701, "theta": -0.0055, "rho": 0.0355, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XDIV270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.1012, "vega": 0.0701, "theta": -0.0053, "rho": -0.0613, "theo": 2.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "XDIV270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0875, "vega": 0.0651, "theta": -0.0054, "rho": 0.0291, "theo": 0.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XDIV270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0884, "vega": 0.0652, "theta": -0.0052, "rho": -0.0675, "theo": 2.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XDIV270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0736, "vega": 0.0598, "theta": -0.0054, "rho": 0.0244, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XDIV270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.075, "vega": 0.0598, "theta": -0.0051, "rho": -0.0711, "theo": 3.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XDIV270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0621, "vega": 0.055, "theta": -0.0054, "rho": 0.0208, "theo": 0.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XDIV270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0638, "vega": 0.0548, "theta": -0.005, "rho": -0.0729, "theo": 4.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "XDIV270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.053, "vega": 0.0508, "theta": -0.0053, "rho": 0.0182, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XDIV270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0549, "vega": 0.0505, "theta": -0.0049, "rho": -0.0737, "theo": 5.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XDIV270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0459, "vega": 0.0473, "theta": -0.0053, "rho": 0.0162, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XDIV270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0479, "vega": 0.0469, "theta": -0.0048, "rho": -0.0746, "theo": 6.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XDIV270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0402, "vega": 0.0442, "theta": -0.0053, "rho": 0.0146, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XDIV270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0424, "vega": 0.0436, "theta": -0.0047, "rho": -0.0744, "theo": 7.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XDIV270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0357, "vega": 0.0415, "theta": -0.0053, "rho": 0.0133, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XDIV270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0379, "vega": 0.0408, "theta": -0.0046, "rho": -0.0744, "theo": 8.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XDIV270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.032, "vega": 0.0393, "theta": -0.0053, "rho": 0.0122, "theo": 0.3881, "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": 0.524999976158142}, {"option": "XDIV270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0342, "vega": 0.0384, "theta": -0.0046, "rho": -0.0745, "theo": 9.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XDIV270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0203, "vega": 0.0469, "theta": -0.0031, "rho": 0.0693, "theo": 9.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XDIV270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0189, "vega": 0.0476, "theta": -0.0045, "rho": -0.0243, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XDIV270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0236, "vega": 0.0513, "theta": -0.0032, "rho": 0.0734, "theo": 8.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XDIV270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0222, "vega": 0.0518, "theta": -0.0046, "rho": -0.0271, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XDIV270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0275, "vega": 0.0561, "theta": -0.0034, "rho": 0.0778, "theo": 7.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XDIV270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0262, "vega": 0.0564, "theta": -0.0046, "rho": -0.0303, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XDIV270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0323, "vega": 0.0612, "theta": -0.0036, "rho": 0.0812, "theo": 6.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XDIV270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0311, "vega": 0.0614, "theta": -0.0046, "rho": -0.0341, "theo": 0.8772, "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": 0.925000011920929}, {"option": "XDIV270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0381, "vega": 0.0669, "theta": -0.0037, "rho": 0.0846, "theo": 5.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "XDIV270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.037, "vega": 0.067, "theta": -0.0046, "rho": -0.0388, "theo": 0.9551, "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": 0.949999988079071}, {"option": "XDIV270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0452, "vega": 0.0729, "theta": -0.0039, "rho": 0.087, "theo": 4.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "XDIV270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0443, "vega": 0.0728, "theta": -0.0046, "rho": -0.0443, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XDIV270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0536, "vega": 0.0792, "theta": -0.004, "rho": 0.0879, "theo": 4.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "XDIV270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.053, "vega": 0.0791, "theta": -0.0045, "rho": -0.0511, "theo": 1.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XDIV270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0632, "vega": 0.0854, "theta": -0.004, "rho": 0.0872, "theo": 3.1967, "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": 2.79999989271164}, {"option": "XDIV270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0632, "vega": 0.0854, "theta": -0.0044, "rho": -0.0594, "theo": 1.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XDIV270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0728, "vega": 0.0905, "theta": -0.004, "rho": 0.0834, "theo": 2.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "XDIV270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0735, "vega": 0.0906, "theta": -0.0042, "rho": -0.0695, "theo": 1.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "XDIV270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0793, "vega": 0.0933, "theta": -0.004, "rho": 0.0762, "theo": 1.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "XDIV270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0809, "vega": 0.0933, "theta": -0.0041, "rho": -0.0805, "theo": 1.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XDIV270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.202, "open_interest": 1.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0794, "vega": 0.0925, "theta": -0.004, "rho": 0.0668, "theo": 1.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T11:36:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XDIV270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.082, "vega": 0.0924, "theta": -0.0039, "rho": -0.0906, "theo": 2.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XDIV270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0739, "vega": 0.0889, "theta": -0.004, "rho": 0.0573, "theo": 1.1538, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XDIV270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0772, "vega": 0.0884, "theta": -0.0038, "rho": -0.0983, "theo": 3.2354, "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": 3.00000005960464}, {"option": "XDIV270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.066, "vega": 0.084, "theta": -0.004, "rho": 0.0493, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XDIV270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0698, "vega": 0.0831, "theta": -0.0036, "rho": -0.1034, "theo": 4.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "XDIV270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0582, "vega": 0.079, "theta": -0.004, "rho": 0.0431, "theo": 0.8538, "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": 0.75}, {"option": "XDIV270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0624, "vega": 0.0776, "theta": -0.0035, "rho": -0.1061, "theo": 4.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XDIV270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0514, "vega": 0.0743, "theta": -0.004, "rho": 0.0381, "theo": 0.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XDIV270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0558, "vega": 0.0724, "theta": -0.0033, "rho": -0.1074, "theo": 5.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XDIV270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0457, "vega": 0.0701, "theta": -0.004, "rho": 0.0342, "theo": 0.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XDIV270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0502, "vega": 0.0677, "theta": -0.0032, "rho": -0.108, "theo": 6.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "XDIV270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0409, "vega": 0.0663, "theta": -0.004, "rho": 0.031, "theo": 0.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XDIV270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0454, "vega": 0.0633, "theta": -0.003, "rho": -0.108, "theo": 7.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "XDIV270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0368, "vega": 0.063, "theta": -0.004, "rho": 0.0284, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XDIV270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0414, "vega": 0.0595, "theta": -0.0029, "rho": -0.1076, "theo": 8.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "XDIV270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0335, "vega": 0.0601, "theta": -0.004, "rho": 0.0262, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XDIV270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0381, "vega": 0.0561, "theta": -0.0027, "rho": -0.1063, "theo": 9.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}], "symbol": "XDIV", "security_type": "stock", "exchange_id": 3, "current_price": 30.7931, "price_change": 0.7131, "price_change_percent": 2.3707, "bid": 29.33, "ask": 32.0, "bid_size": 100, "ask_size": 400, "open": 30.42, "high": 30.7931, "low": 30.42, "close": 30.7931, "prev_day_close": 30.08, "volume": 27477, "iv30": 27.189, "iv30_change": 1.823, "iv30_change_percent": 7.1868, "seqno": 10402921053, "last_trade_time": "2026-11-09T14:19:09", "tick": "down"}, "symbol": "XDIV"}