{"timestamp": "2026-10-23 04:52:35", "data": {"options": [{"option": "XERS261120C00002500", "bid": 6.3, "bid_size": 136.0, "ask": 10.4, "ask_size": 50.0, "iv": 2.2476, "open_interest": 200.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0023, "vega": 0.0005, "theta": 0.0, "rho": 0.0021, "theo": 8.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-10-15T10:33:14", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XERS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 286.0, "iv": 6.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0023, "vega": 0.0005, "theta": -0.002, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XERS261120C00005000", "bid": 5.1, "bid_size": 55.0, "ask": 7.9, "ask_size": 26.0, "iv": 3.157, "open_interest": 1.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.012, "vega": 0.0018, "theta": -0.0023, "rho": 0.0041, "theo": 5.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-01T15:29:43", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XERS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 287.0, "iv": 3.9439, "open_interest": 1.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.012, "vega": 0.0018, "theta": -0.0047, "rho": -0.0003, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:32:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XERS261120C00006000", "bid": 2.85, "bid_size": 55.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0215, "vega": 0.0028, "theta": -0.0044, "rho": 0.0048, "theo": 4.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XERS261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 301.0, "iv": 2.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0216, "vega": 0.0028, "theta": -0.0064, "rho": -0.0004, "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": 0.5}, {"option": "XERS261120C00007500", "bid": 2.9, "bid_size": 268.0, "ask": 4.0, "ask_size": 171.0, "iv": 0.9514, "open_interest": 336.0, "volume": 1.0, "delta": 0.9059, "gamma": 0.0483, "vega": 0.0051, "theta": -0.0086, "rho": 0.0055, "theo": 3.5333, "change": -0.25, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-22T13:34:28", "percent_change": -6.75676, "prev_day_close": 3.45000004768372}, {"option": "XERS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.0864, "open_interest": 383.0, "volume": 6.0, "delta": -0.0947, "gamma": 0.0485, "vega": 0.0051, "theta": -0.0099, "rho": -0.001, "theo": 0.1747, "change": -0.1, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:17:02", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "XERS261120C00009000", "bid": 1.75, "bid_size": 117.0, "ask": 3.0, "ask_size": 40.0, "iv": 1.1053, "open_interest": 0.0, "volume": 1.0, "delta": 0.7965, "gamma": 0.0958, "vega": 0.0087, "theta": -0.0135, "rho": 0.0056, "theo": 2.2497, "change": -0.325, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-22T10:13:31", "percent_change": -13.1313, "prev_day_close": 2.375}, {"option": "XERS261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 38.0, "iv": 1.2803, "open_interest": 2.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0961, "vega": 0.0087, "theta": -0.0143, "rho": -0.002, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T12:46:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XERS261120C00010000", "bid": 1.1, "bid_size": 165.0, "ask": 2.15, "ask_size": 188.0, "iv": 0.976, "open_interest": 667.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.1321, "vega": 0.011, "theta": -0.0162, "rho": 0.0051, "theo": 1.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T15:48:23", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "XERS261120P00010000", "bid": 0.05, "bid_size": 773.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6458, "open_interest": 82.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.1327, "vega": 0.011, "theta": -0.0167, "rho": -0.0032, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:29:52", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XERS261120C00011000", "bid": 0.25, "bid_size": 438.0, "ask": 3.0, "ask_size": 198.0, "iv": 1.3847, "open_interest": 92.0, "volume": 1.0, "delta": 0.5288, "gamma": 0.1543, "vega": 0.0122, "theta": -0.0173, "rho": 0.0042, "theo": 0.9666, "change": 0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T12:38:13", "percent_change": 5.26316, "prev_day_close": 1.625}, {"option": "XERS261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.7603, "open_interest": 6.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.1554, "vega": 0.0122, "theta": -0.0174, "rho": -0.0045, "theo": 1.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:53:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XERS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.9112, "open_interest": 291.0, "volume": 6.0, "delta": 0.3168, "gamma": 0.1406, "vega": 0.0109, "theta": -0.0153, "rho": 0.0026, "theo": 0.4548, "change": -0.025, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T14:49:58", "percent_change": -5.26316, "prev_day_close": 0.549999982118607}, {"option": "XERS261120P00012500", "bid": 0.15, "bid_size": 739.0, "ask": 4.4, "ask_size": 82.0, "iv": 0.9955, "open_interest": 10.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.1424, "vega": 0.0108, "theta": -0.0148, "rho": -0.0061, "theo": 2.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-09T15:27:26", "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "XERS261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 75.0, "iv": 1.2054, "open_interest": 18.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0995, "vega": 0.0079, "theta": -0.0114, "rho": 0.0015, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:49:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XERS261120P00014000", "bid": 1.25, "bid_size": 105.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.1021, "vega": 0.0077, "theta": -0.0104, "rho": -0.0065, "theo": 3.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XERS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 1.8974, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0746, "vega": 0.0061, "theta": -0.009, "rho": 0.001, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XERS261120P00015000", "bid": 2.2, "bid_size": 55.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0775, "vega": 0.0057, "theta": -0.0077, "rho": -0.0063, "theo": 4.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "XERS261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 236.0, "iv": 2.0326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0552, "vega": 0.0046, "theta": -0.007, "rho": 0.0007, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 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": "XERS261120P00016000", "bid": 3.1, "bid_size": 55.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.058, "vega": 0.0042, "theta": -0.0054, "rho": -0.0055, "theo": 5.2292, "change": 0.0, "open": 0.0, "high": 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": "XERS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 236.0, "iv": 2.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0353, "vega": 0.0031, "theta": -0.0049, "rho": 0.0004, "theo": 0.052, "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": 1.10000002384186}, {"option": "XERS261120P00017500", "bid": 4.7, "bid_size": 55.0, "ask": 8.8, "ask_size": 28.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0367, "vega": 0.0025, "theta": -0.0025, "rho": -0.0047, "theo": 6.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XERS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.5757, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0176, "vega": 0.0016, "theta": -0.0027, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XERS261120P00020000", "bid": 7.2, "bid_size": 55.0, "ask": 11.2, "ask_size": 26.0, "iv": 1.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0198, "vega": 0.0006, "theta": -0.001, "rho": -0.0018, "theo": 9.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XERS261218C00002000", "bid": 6.8, "bid_size": 21.0, "ask": 10.9, "ask_size": 6.0, "iv": 2.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0024, "vega": 0.0007, "theta": 0.0, "rho": 0.0013, "theo": 8.8374, "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": 8.84999990463257}, {"option": "XERS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 471.0, "iv": 4.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.002, "vega": 0.0008, "theta": -0.0013, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS261218C00003000", "bid": 5.8, "bid_size": 21.0, "ask": 9.9, "ask_size": 6.0, "iv": 1.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0048, "vega": 0.0013, "theta": 0.0, "rho": 0.0023, "theo": 7.8534, "change": 0.0, "open": 0.0, "high": 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": "XERS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 471.0, "iv": 3.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0044, "vega": 0.0014, "theta": -0.002, "rho": -0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS261218C00004000", "bid": 4.8, "bid_size": 56.0, "ask": 8.9, "ask_size": 24.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0087, "vega": 0.0022, "theta": -0.0001, "rho": 0.0036, "theo": 6.8782, "change": 0.0, "open": 0.0, "high": 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": "XERS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 471.0, "iv": 2.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0083, "vega": 0.0022, "theta": -0.0027, "rho": -0.0004, "theo": 0.0603, "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": 0.474999994039536}, {"option": "XERS261218C00005000", "bid": 3.8, "bid_size": 56.0, "ask": 7.9, "ask_size": 24.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0151, "vega": 0.0034, "theta": -0.0015, "rho": 0.005, "theo": 5.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "XERS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 474.0, "iv": 2.8172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0147, "vega": 0.0034, "theta": -0.0037, "rho": -0.0008, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 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": "XERS261218C00006000", "bid": 2.85, "bid_size": 55.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0251, "vega": 0.0051, "theta": -0.0031, "rho": 0.0065, "theo": 4.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XERS261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 408.0, "iv": 1.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0248, "vega": 0.0051, "theta": -0.005, "rho": -0.0012, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS261218C00007000", "bid": 1.95, "bid_size": 55.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0399, "vega": 0.0074, "theta": -0.0049, "rho": 0.0078, "theo": 4.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "XERS261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 554.0, "iv": 1.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0397, "vega": 0.0074, "theta": -0.0064, "rho": -0.002, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XERS261218C00008000", "bid": 2.5, "bid_size": 55.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.8582, "open_interest": 3.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.06, "vega": 0.0102, "theta": -0.0069, "rho": 0.0087, "theo": 3.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-20T11:39:14", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XERS261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 152.0, "iv": 1.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0599, "vega": 0.0102, "theta": -0.0081, "rho": -0.0031, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 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": "XERS261218C00009000", "bid": 0.35, "bid_size": 305.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0834, "vega": 0.0131, "theta": -0.0089, "rho": 0.009, "theo": 2.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "XERS261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 154.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0835, "vega": 0.0131, "theta": -0.0096, "rho": -0.0046, "theo": 0.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XERS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 160.0, "iv": 0.459, "open_interest": 10.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.1049, "vega": 0.0156, "theta": -0.0104, "rho": 0.0085, "theo": 1.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-19T13:23:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XERS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 74.0, "iv": 0.6738, "open_interest": 1.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.1053, "vega": 0.0156, "theta": -0.0107, "rho": -0.0066, "theo": 0.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T12:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XERS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 147.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.1177, "vega": 0.0169, "theta": -0.0111, "rho": 0.0075, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XERS261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 148.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -0.454, "gamma": 0.1184, "vega": 0.0169, "theta": -0.0111, "rho": -0.0087, "theo": 1.4058, "change": 0.0, "open": 0.0, "high": 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": "XERS261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.5859, "open_interest": 17.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.1184, "vega": 0.0168, "theta": -0.011, "rho": 0.0061, "theo": 0.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T12:15:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XERS261218P00012000", "bid": 0.15, "bid_size": 794.0, "ask": 4.3, "ask_size": 174.0, "iv": 0.8925, "open_interest": 120.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.1195, "vega": 0.0167, "theta": -0.0106, "rho": -0.0106, "theo": 2.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T12:15:26", "percent_change": 0.0, "prev_day_close": 2.22500009834766}, {"option": "XERS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 147.0, "iv": 1.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.1092, "vega": 0.0155, "theta": -0.0102, "rho": 0.0048, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XERS261218P00013000", "bid": 0.7, "bid_size": 135.0, "ask": 4.8, "ask_size": 108.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.1108, "vega": 0.0154, "theta": -0.0095, "rho": -0.0123, "theo": 2.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "XERS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 71.0, "iv": 1.3243, "open_interest": 3.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0951, "vega": 0.0136, "theta": -0.0091, "rho": 0.0037, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-20T11:39:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XERS261218P00014000", "bid": 1.5, "bid_size": 55.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.097, "vega": 0.0135, "theta": -0.008, "rho": -0.0134, "theo": 3.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XERS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.08, "vega": 0.0116, "theta": -0.0079, "rho": 0.0029, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS261218P00015000", "bid": 2.35, "bid_size": 55.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0823, "vega": 0.0114, "theta": -0.0064, "rho": -0.0138, "theo": 4.4361, "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": 4.32500004768372}, {"option": "XERS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 71.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.066, "vega": 0.0098, "theta": -0.0067, "rho": 0.0022, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 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": "XERS261218P00016000", "bid": 3.2, "bid_size": 55.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0687, "vega": 0.0095, "theta": -0.005, "rho": -0.0138, "theo": 5.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "XERS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 352.0, "iv": 1.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.054, "vega": 0.0082, "theta": -0.0057, "rho": 0.0017, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS261218P00017000", "bid": 4.2, "bid_size": 55.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0572, "vega": 0.0078, "theta": -0.0036, "rho": -0.0135, "theo": 6.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XERS261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 125.0, "iv": 1.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0441, "vega": 0.0068, "theta": -0.0049, "rho": 0.0013, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XERS261218P00018000", "bid": 5.2, "bid_size": 55.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0478, "vega": 0.0062, "theta": -0.0024, "rho": -0.0123, "theo": 7.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XERS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 235.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0297, "vega": 0.0048, "theta": -0.0035, "rho": 0.0008, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS261218P00020000", "bid": 7.1, "bid_size": 55.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0335, "vega": 0.0039, "theta": -0.0003, "rho": -0.0106, "theo": 9.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "XERS270115C00002500", "bid": 6.3, "bid_size": 209.0, "ask": 10.4, "ask_size": 2.0, "iv": 1.6709, "open_interest": 34.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0046, "vega": 0.0014, "theta": 0.0, "rho": 0.0022, "theo": 8.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-20T11:00:38", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XERS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0038, "vega": 0.0017, "theta": -0.0016, "rho": -0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XERS270115C00005000", "bid": 3.8, "bid_size": 325.0, "ask": 7.9, "ask_size": 90.0, "iv": 0.8929, "open_interest": 710.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0175, "vega": 0.0052, "theta": -0.0022, "rho": 0.0064, "theo": 5.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-20T11:00:38", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "XERS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1581, "open_interest": 199.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0166, "vega": 0.0053, "theta": -0.0036, "rho": -0.0016, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:07:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XERS270115C00006000", "bid": 2.85, "bid_size": 224.0, "ask": 7.0, "ask_size": 110.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0273, "vega": 0.0075, "theta": -0.0034, "rho": 0.0082, "theo": 5.0401, "change": 0.0, "open": 0.0, "high": 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": "XERS270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 344.0, "iv": 1.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0264, "vega": 0.0076, "theta": -0.0046, "rho": -0.0024, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS270115C00007500", "bid": 3.1, "bid_size": 318.0, "ask": 4.4, "ask_size": 309.0, "iv": 0.9135, "open_interest": 853.0, "volume": 1.0, "delta": 0.849, "gamma": 0.0482, "vega": 0.0119, "theta": -0.0055, "rho": 0.0101, "theo": 3.7544, "change": -0.25, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-22T13:34:28", "percent_change": -6.25, "prev_day_close": 3.75}, {"option": "XERS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.633, "open_interest": 446.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0474, "vega": 0.0119, "theta": -0.0063, "rho": -0.0045, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-20T15:50:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XERS270115C00009000", "bid": 0.5, "bid_size": 532.0, "ask": 4.7, "ask_size": 288.0, "iv": 0.8091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0736, "vega": 0.0166, "theta": -0.0074, "rho": 0.011, "theo": 2.6312, "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": 2.59999990463257}, {"option": "XERS270115P00009000", "bid": 0.2, "bid_size": 567.0, "ask": 1.35, "ask_size": 323.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0732, "vega": 0.0166, "theta": -0.0079, "rho": -0.0076, "theo": 0.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "XERS270115C00010000", "bid": 1.55, "bid_size": 399.0, "ask": 2.5, "ask_size": 404.0, "iv": 0.7972, "open_interest": 1260.0, "volume": 4.0, "delta": 0.652, "gamma": 0.0886, "vega": 0.0191, "theta": -0.0084, "rho": 0.0106, "theo": 2.0083, "change": -0.225, "open": 1.95, "high": 2.1, "low": 1.95, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T15:47:17", "percent_change": -9.67742, "prev_day_close": 2.20000004768372}, {"option": "XERS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 296.0, "iv": 1.0624, "open_interest": 21.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0885, "vega": 0.0191, "theta": -0.0086, "rho": -0.0103, "theo": 1.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T13:02:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XERS270115C00011000", "bid": 1.0, "bid_size": 373.0, "ask": 3.6, "ask_size": 410.0, "iv": 1.1565, "open_interest": 1.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.098, "vega": 0.0205, "theta": -0.0088, "rho": 0.0097, "theo": 1.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T13:10:09", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XERS270115P00011000", "bid": 1.1, "bid_size": 11.0, "ask": 3.9, "ask_size": 212.0, "iv": 1.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0984, "vega": 0.0205, "theta": -0.0088, "rho": -0.0131, "theo": 1.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "XERS270115C00012500", "bid": 0.65, "bid_size": 567.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.7435, "open_interest": 4928.0, "volume": 10.0, "delta": 0.4129, "gamma": 0.0991, "vega": 0.0202, "theta": -0.0086, "rho": 0.0078, "theo": 0.952, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T15:02:08", "percent_change": -10.0, "prev_day_close": 0.875}, {"option": "XERS270115P00012500", "bid": 0.4, "bid_size": 445.0, "ask": 4.6, "ask_size": 158.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.1, "vega": 0.0202, "theta": -0.0083, "rho": -0.0169, "theo": 2.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-12T13:49:02", "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "XERS270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 462.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0882, "vega": 0.018, "theta": -0.0077, "rho": 0.0059, "theo": 0.6045, "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": 1.29999995231628}, {"option": "XERS270115P00014000", "bid": 1.5, "bid_size": 199.0, "ask": 5.6, "ask_size": 139.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0899, "vega": 0.0179, "theta": -0.007, "rho": -0.0199, "theo": 3.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XERS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.5896, "open_interest": 292.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0782, "vega": 0.016, "theta": -0.0069, "rho": 0.0048, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T12:17:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XERS270115P00015000", "bid": 2.35, "bid_size": 157.0, "ask": 6.4, "ask_size": 96.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0803, "vega": 0.0159, "theta": -0.006, "rho": -0.0209, "theo": 4.5861, "change": 0.0, "open": 0.0, "high": 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": "XERS270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 83.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0678, "vega": 0.014, "theta": -0.0061, "rho": 0.0039, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS270115P00016000", "bid": 3.2, "bid_size": 158.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0704, "vega": 0.0138, "theta": -0.0049, "rho": -0.0216, "theo": 5.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "XERS270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0535, "vega": 0.0113, "theta": -0.005, "rho": 0.0028, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XERS270115P00017500", "bid": 4.7, "bid_size": 155.0, "ask": 8.8, "ask_size": 67.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0568, "vega": 0.0108, "theta": -0.0035, "rho": -0.0209, "theo": 6.8548, "change": 0.0, "open": 0.0, "high": 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": "XERS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 223.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0354, "vega": 0.0077, "theta": -0.0035, "rho": 0.0017, "theo": 0.1253, "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": 1.10000002384186}, {"option": "XERS270115P00020000", "bid": 7.1, "bid_size": 149.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.04, "vega": 0.0069, "theta": -0.0015, "rho": -0.0186, "theo": 9.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "XERS270416C00002500", "bid": 6.3, "bid_size": 22.0, "ask": 10.4, "ask_size": 2.0, "iv": 1.4677, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 8.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-22T13:01:17", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XERS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0041, "vega": 0.0027, "theta": -0.0009, "rho": -0.001, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XERS270416C00005000", "bid": 4.0, "bid_size": 43.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.0254, "open_interest": 31.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0244, "vega": 0.0079, "theta": -0.0028, "rho": 0.0082, "theo": 5.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-14T09:37:59", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XERS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 280.0, "iv": 1.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0183, "vega": 0.0099, "theta": -0.0026, "rho": -0.0049, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XERS270416C00006000", "bid": 3.0, "bid_size": 56.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0323, "vega": 0.0125, "theta": -0.0036, "rho": 0.0117, "theo": 5.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XERS270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 410.0, "iv": 1.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0267, "vega": 0.0137, "theta": -0.0034, "rho": -0.0077, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XERS270416C00007500", "bid": 3.1, "bid_size": 208.0, "ask": 4.6, "ask_size": 157.0, "iv": 0.7808, "open_interest": 201.0, "volume": 1.0, "delta": 0.8036, "gamma": 0.0455, "vega": 0.019, "theta": -0.0047, "rho": 0.0151, "theo": 3.9704, "change": 0.05, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T11:50:43", "percent_change": 1.23457, "prev_day_close": 4.04999995231628}, {"option": "XERS270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.5629, "open_interest": 139.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.0407, "vega": 0.0195, "theta": -0.0046, "rho": -0.0133, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-07T10:32:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XERS270416C00009000", "bid": 1.2, "bid_size": 311.0, "ask": 5.1, "ask_size": 293.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0575, "vega": 0.0244, "theta": -0.0056, "rho": 0.0167, "theo": 3.0279, "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": 3.14999997615814}, {"option": "XERS270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 263.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0535, "vega": 0.0244, "theta": -0.0054, "rho": -0.0203, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XERS270416C00010000", "bid": 1.8, "bid_size": 21.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.8954, "open_interest": 304.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0636, "vega": 0.0268, "theta": -0.006, "rho": 0.0167, "theo": 2.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-20T13:12:28", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XERS270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0602, "vega": 0.0268, "theta": -0.0057, "rho": -0.0255, "theo": 1.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XERS270416C00011000", "bid": 0.3, "bid_size": 568.0, "ask": 4.3, "ask_size": 325.0, "iv": 0.8544, "open_interest": 4.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0678, "vega": 0.0284, "theta": -0.0062, "rho": 0.0162, "theo": 2.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T14:21:47", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "XERS270416P00011000", "bid": 0.1, "bid_size": 886.0, "ask": 4.4, "ask_size": 281.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.065, "vega": 0.0282, "theta": -0.0059, "rho": -0.0309, "theo": 2.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "XERS270416C00012500", "bid": 0.8, "bid_size": 325.0, "ask": 1.85, "ask_size": 100.0, "iv": 0.6393, "open_interest": 145.0, "volume": 3.0, "delta": 0.4656, "gamma": 0.0701, "vega": 0.0289, "theta": -0.0061, "rho": 0.0146, "theo": 1.5044, "change": -0.025, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T11:53:31", "percent_change": -1.81818, "prev_day_close": 1.20000001788139}, {"option": "XERS270416P00012500", "bid": 0.95, "bid_size": 261.0, "ask": 4.9, "ask_size": 188.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0682, "vega": 0.0288, "theta": -0.0057, "rho": -0.0389, "theo": 3.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "XERS270416C00014000", "bid": 0.35, "bid_size": 556.0, "ask": 3.1, "ask_size": 365.0, "iv": 0.9513, "open_interest": 40.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0682, "vega": 0.0278, "theta": -0.0057, "rho": 0.0126, "theo": 1.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T14:39:56", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "XERS270416P00014000", "bid": 1.9, "bid_size": 266.0, "ask": 6.0, "ask_size": 134.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0673, "vega": 0.0277, "theta": -0.0052, "rho": -0.0463, "theo": 4.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "XERS270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.6699, "open_interest": 221.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0652, "vega": 0.0263, "theta": -0.0053, "rho": 0.0112, "theo": 0.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T09:33:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XERS270416P00015000", "bid": 2.65, "bid_size": 208.0, "ask": 6.8, "ask_size": 130.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0648, "vega": 0.0263, "theta": -0.0047, "rho": -0.0506, "theo": 5.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "XERS270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 90.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0612, "vega": 0.0245, "theta": -0.0049, "rho": 0.0098, "theo": 0.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XERS270416P00016000", "bid": 3.5, "bid_size": 204.0, "ask": 7.6, "ask_size": 135.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0614, "vega": 0.0246, "theta": -0.0042, "rho": -0.0543, "theo": 6.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XERS270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 81.0, "iv": 0.6511, "open_interest": 8.0, "volume": 0.0, "delta": 0.212, "gamma": 0.054, "vega": 0.0214, "theta": -0.0042, "rho": 0.0079, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T11:25:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XERS270416P00017500", "bid": 4.8, "bid_size": 55.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0552, "vega": 0.0216, "theta": -0.0034, "rho": -0.0586, "theo": 7.2833, "change": 0.0, "open": 0.0, "high": 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": "XERS270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 296.0, "iv": 1.0848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0415, "vega": 0.0162, "theta": -0.0031, "rho": 0.0053, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XERS270416P00020000", "bid": 7.2, "bid_size": 21.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0444, "vega": 0.0165, "theta": -0.0021, "rho": -0.0617, "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": 9.25}], "symbol": "XERS", "security_type": "stock", "exchange_id": 2, "current_price": 10.86, "price_change": 0.08, "price_change_percent": 0.7366, "bid": 10.82, "ask": 11.1, "bid_size": 100, "ask_size": 100, "open": 10.81, "high": 10.98, "low": 10.67, "close": 10.86, "prev_day_close": 10.86, "volume": 1410681, "iv30": 84.925, "iv30_change": 1.055, "iv30_change_percent": 1.2579, "seqno": 37150473375, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "XERS"}