{"timestamp": "2026-11-10 04:37:49", "data": {"options": [{"option": "XES261120C00060000", "bid": 36.8, "bid_size": 57.0, "ask": 39.5, "ask_size": 114.0, "iv": 1.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0006, "rho": 0.0204, "theo": 37.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "XES261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 124.0, "iv": 1.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0049, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "XES261120C00065000", "bid": 31.8, "bid_size": 49.0, "ask": 34.5, "ask_size": 114.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0008, "vega": 0.0022, "theta": -0.004, "rho": 0.0228, "theo": 32.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "XES261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 124.0, "iv": 1.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0078, "rho": -0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 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": "XES261120C00070000", "bid": 26.9, "bid_size": 57.0, "ask": 29.5, "ask_size": 104.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0091, "rho": 0.0246, "theo": 27.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "XES261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 128.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0123, "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": 0.474999994039536}, {"option": "XES261120C00075000", "bid": 21.7, "bid_size": 49.0, "ask": 24.6, "ask_size": 140.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0031, "vega": 0.0067, "theta": -0.0171, "rho": 0.0261, "theo": 23.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "XES261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 128.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0031, "vega": 0.0067, "theta": -0.0198, "rho": -0.0005, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 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": "XES261120C00080000", "bid": 16.8, "bid_size": 57.0, "ask": 19.5, "ask_size": 59.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0064, "vega": 0.012, "theta": -0.03, "rho": 0.0273, "theo": 18.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XES261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 188.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0064, "vega": 0.012, "theta": -0.0321, "rho": -0.001, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 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": "XES261120C00085000", "bid": 11.9, "bid_size": 49.0, "ask": 14.7, "ask_size": 138.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0133, "vega": 0.0217, "theta": -0.0507, "rho": 0.0279, "theo": 13.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XES261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0134, "vega": 0.0217, "theta": -0.0523, "rho": -0.0022, "theo": 0.2734, "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": 0.375}, {"option": "XES261120C00090000", "bid": 7.5, "bid_size": 53.0, "ask": 10.0, "ask_size": 141.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0278, "vega": 0.0388, "theta": -0.0821, "rho": 0.0268, "theo": 8.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XES261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 215.0, "iv": 0.5635, "open_interest": 1.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0279, "vega": 0.0389, "theta": -0.0832, "rho": -0.0046, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:42:31", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XES261120C00095000", "bid": 4.0, "bid_size": 38.0, "ask": 5.9, "ask_size": 111.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0502, "vega": 0.061, "theta": -0.117, "rho": 0.022, "theo": 4.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XES261120P00095000", "bid": 0.75, "bid_size": 92.0, "ask": 2.8, "ask_size": 183.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0504, "vega": 0.0611, "theta": -0.1177, "rho": -0.01, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XES261120C00100000", "bid": 0.9, "bid_size": 111.0, "ask": 3.1, "ask_size": 141.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0569, "vega": 0.0657, "theta": -0.1204, "rho": 0.0132, "theo": 1.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "XES261120P00100000", "bid": 2.7, "bid_size": 140.0, "ask": 4.9, "ask_size": 140.0, "iv": 0.3898, "open_interest": 56.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.0572, "vega": 0.0656, "theta": -0.1207, "rho": -0.0169, "theo": 3.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T14:50:10", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XES261120C00105000", "bid": 0.05, "bid_size": 721.0, "ask": 1.95, "ask_size": 189.0, "iv": 0.4866, "open_interest": 1.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0369, "vega": 0.0455, "theta": -0.0864, "rho": 0.0061, "theo": 0.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:42:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XES261120P00105000", "bid": 6.3, "bid_size": 61.0, "ask": 8.8, "ask_size": 73.0, "iv": 0.3856, "open_interest": 5.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0372, "vega": 0.0448, "theta": -0.0862, "rho": -0.02, "theo": 7.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-04T09:34:33", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XES261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 185.0, "iv": 0.6034, "open_interest": 2.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0222, "vega": 0.0299, "theta": -0.0599, "rho": 0.0033, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T09:57:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XES261120P00109000", "bid": 9.7, "bid_size": 57.0, "ask": 12.4, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0226, "vega": 0.029, "theta": -0.0597, "rho": -0.0192, "theo": 11.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-10-22T11:40:51", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XES261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 182.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0195, "vega": 0.0269, "theta": -0.0545, "rho": 0.0028, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T12:51:10", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XES261120P00110000", "bid": 10.6, "bid_size": 57.0, "ask": 13.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0199, "vega": 0.026, "theta": -0.0543, "rho": -0.0185, "theo": 12.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XES261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 182.0, "iv": 0.5586, "open_interest": 19.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0171, "vega": 0.0241, "theta": -0.0497, "rho": 0.0024, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T11:23:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XES261120P00111000", "bid": 11.6, "bid_size": 57.0, "ask": 14.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0175, "vega": 0.0229, "theta": -0.0494, "rho": -0.0182, "theo": 13.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "XES261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 185.0, "iv": 0.6809, "open_interest": 4.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.015, "vega": 0.0217, "theta": -0.0453, "rho": 0.0021, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-21T11:29:50", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XES261120P00112000", "bid": 12.6, "bid_size": 56.0, "ask": 15.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0154, "vega": 0.0205, "theta": -0.045, "rho": -0.0176, "theo": 14.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XES261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 185.0, "iv": 0.7112, "open_interest": 6.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0132, "vega": 0.0195, "theta": -0.0413, "rho": 0.0019, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:26:17", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XES261120P00113000", "bid": 13.5, "bid_size": 57.0, "ask": 16.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0136, "vega": 0.0183, "theta": -0.041, "rho": -0.017, "theo": 15.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "XES261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 185.0, "iv": 0.7409, "open_interest": 7.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0117, "vega": 0.0176, "theta": -0.0377, "rho": 0.0016, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:36:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XES261120P00114000", "bid": 14.5, "bid_size": 57.0, "ask": 17.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0121, "vega": 0.0162, "theta": -0.0374, "rho": -0.0165, "theo": 16.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XES261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 185.0, "iv": 0.77, "open_interest": 7.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0103, "vega": 0.0159, "theta": -0.0345, "rho": 0.0014, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:50:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XES261120P00115000", "bid": 15.5, "bid_size": 57.0, "ask": 18.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0107, "vega": 0.0144, "theta": -0.0341, "rho": -0.0154, "theo": 17.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XES261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0091, "vega": 0.0143, "theta": -0.0316, "rho": 0.0013, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T10:05:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XES261120P00116000", "bid": 16.5, "bid_size": 57.0, "ask": 19.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0095, "vega": 0.0128, "theta": -0.0312, "rho": -0.0146, "theo": 18.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "XES261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 186.0, "iv": 0.8266, "open_interest": 2.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0081, "vega": 0.013, "theta": -0.029, "rho": 0.0011, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XES261120P00117000", "bid": 17.5, "bid_size": 57.0, "ask": 20.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0084, "vega": 0.0114, "theta": -0.0285, "rho": -0.0143, "theo": 19.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XES261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 0.7075, "open_interest": 5.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0072, "vega": 0.0118, "theta": -0.0267, "rho": 0.001, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T15:56:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XES261120P00118000", "bid": 18.5, "bid_size": 57.0, "ask": 21.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0076, "vega": 0.0103, "theta": -0.026, "rho": -0.0129, "theo": 20.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XES261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 186.0, "iv": 0.8811, "open_interest": 1.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0064, "vega": 0.0107, "theta": -0.0246, "rho": 0.0009, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T12:34:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XES261120P00119000", "bid": 19.6, "bid_size": 56.0, "ask": 22.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0068, "vega": 0.009, "theta": -0.0237, "rho": -0.0126, "theo": 21.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "XES261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 0.7968, "open_interest": 6.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0058, "vega": 0.0098, "theta": -0.0226, "rho": 0.0008, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T15:54:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XES261120P00120000", "bid": 20.5, "bid_size": 57.0, "ask": 23.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0062, "vega": 0.0079, "theta": -0.0216, "rho": -0.0118, "theo": 22.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XES261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0052, "vega": 0.0089, "theta": -0.0209, "rho": 0.0007, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00121000", "bid": 21.5, "bid_size": 57.0, "ask": 24.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0056, "vega": 0.0071, "theta": -0.0197, "rho": -0.0108, "theo": 23.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "XES261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 0.8021, "open_interest": 26.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0046, "vega": 0.0081, "theta": -0.0193, "rho": 0.0006, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T12:51:57", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XES261120P00122000", "bid": 22.5, "bid_size": 57.0, "ask": 25.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0051, "vega": 0.0062, "theta": -0.0181, "rho": -0.01, "theo": 24.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "XES261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 189.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0042, "vega": 0.0074, "theta": -0.0179, "rho": 0.0006, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00123000", "bid": 23.5, "bid_size": 57.0, "ask": 26.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0047, "vega": 0.0053, "theta": -0.0163, "rho": -0.0091, "theo": 25.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "XES261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0038, "vega": 0.0068, "theta": -0.0166, "rho": 0.0005, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00124000", "bid": 24.5, "bid_size": 57.0, "ask": 27.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0042, "vega": 0.0048, "theta": -0.0146, "rho": -0.0084, "theo": 26.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "XES261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0034, "vega": 0.0063, "theta": -0.0154, "rho": 0.0005, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00125000", "bid": 25.5, "bid_size": 57.0, "ask": 28.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0039, "vega": 0.0042, "theta": -0.013, "rho": -0.0084, "theo": 27.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "XES261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0031, "vega": 0.0058, "theta": -0.0144, "rho": 0.0004, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00126000", "bid": 26.5, "bid_size": 57.0, "ask": 29.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0035, "vega": 0.0036, "theta": -0.0118, "rho": -0.0056, "theo": 28.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "XES261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.0823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0028, "vega": 0.0053, "theta": -0.0134, "rho": 0.0004, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XES261120P00127000", "bid": 27.5, "bid_size": 57.0, "ask": 30.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0031, "vega": 0.0027, "theta": -0.0112, "rho": -0.0052, "theo": 29.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "XES261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0026, "vega": 0.0049, "theta": -0.0125, "rho": 0.0004, "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": 0.375}, {"option": "XES261120P00128000", "bid": 28.5, "bid_size": 57.0, "ask": 31.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0027, "vega": 0.0023, "theta": -0.0102, "rho": -0.0045, "theo": 30.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "XES261120C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0023, "vega": 0.0046, "theta": -0.0116, "rho": 0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XES261120P00129000", "bid": 29.5, "bid_size": 57.0, "ask": 32.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0092, "rho": -0.0042, "theo": 31.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "XES261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0021, "vega": 0.0042, "theta": -0.0109, "rho": 0.0003, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00130000", "bid": 30.5, "bid_size": 57.0, "ask": 33.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0021, "vega": 0.0018, "theta": -0.0083, "rho": -0.0042, "theo": 32.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "XES261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0014, "vega": 0.0029, "theta": -0.0079, "rho": 0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XES261120P00135000", "bid": 35.5, "bid_size": 57.0, "ask": 38.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0064, "rho": -0.001, "theo": 37.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XES261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.001, "vega": 0.0021, "theta": -0.0059, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00140000", "bid": 40.5, "bid_size": 57.0, "ask": 43.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0057, "rho": 0.0, "theo": 42.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "XES261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0045, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00145000", "bid": 45.5, "bid_size": 57.0, "ask": 48.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 47.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "XES261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0035, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00150000", "bid": 50.5, "bid_size": 57.0, "ask": 53.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 52.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "XES261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0028, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00155000", "bid": 55.5, "bid_size": 57.0, "ask": 58.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 57.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3499984741211}, {"option": "XES261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 129.0, "iv": 1.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 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": "XES261120P00160000", "bid": 60.5, "bid_size": 57.0, "ask": 63.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 62.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "XES261218C00060000", "bid": 36.7, "bid_size": 26.0, "ask": 39.7, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0012, "vega": 0.0088, "theta": -0.0035, "rho": 0.0658, "theo": 38.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "XES261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 129.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0012, "vega": 0.0089, "theta": -0.0073, "rho": -0.0011, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 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": "XES261218C00065000", "bid": 31.7, "bid_size": 34.0, "ask": 34.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0021, "vega": 0.0135, "theta": -0.007, "rho": 0.0706, "theo": 33.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "XES261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0021, "vega": 0.0136, "theta": -0.0103, "rho": -0.0018, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 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": "XES261218C00070000", "bid": 26.7, "bid_size": 35.0, "ask": 29.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0035, "vega": 0.0207, "theta": -0.0117, "rho": 0.075, "theo": 28.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "XES261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0035, "vega": 0.0208, "theta": -0.0145, "rho": -0.003, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 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": "XES261218C00075000", "bid": 22.0, "bid_size": 57.0, "ask": 24.8, "ask_size": 60.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0058, "vega": 0.0315, "theta": -0.0179, "rho": 0.0784, "theo": 23.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "XES261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 129.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0059, "vega": 0.0316, "theta": -0.0203, "rho": -0.005, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 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": "XES261218C00080000", "bid": 17.4, "bid_size": 53.0, "ask": 20.0, "ask_size": 104.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0096, "vega": 0.0473, "theta": -0.026, "rho": 0.0802, "theo": 18.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.52, "last_trade_time": "2026-10-23T12:42:36", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XES261218P00080000", "bid": 0.1, "bid_size": 11.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0097, "vega": 0.0476, "theta": -0.028, "rho": -0.0084, "theo": 0.5616, "change": 0.0, "open": 0.0, "high": 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": "XES261218C00085000", "bid": 12.8, "bid_size": 60.0, "ask": 15.5, "ask_size": 144.0, "iv": 0.3992, "open_interest": 1.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0156, "vega": 0.0693, "theta": -0.0362, "rho": 0.0793, "theo": 14.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.47, "last_trade_time": "2026-07-07T10:00:04", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XES261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 140.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0157, "vega": 0.0696, "theta": -0.0378, "rho": -0.0141, "theo": 0.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "XES261218C00090000", "bid": 8.9, "bid_size": 91.0, "ask": 11.4, "ask_size": 114.0, "iv": 0.3956, "open_interest": 3.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0237, "vega": 0.0962, "theta": -0.0473, "rho": 0.074, "theo": 10.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-17T11:10:16", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XES261218P00090000", "bid": 0.4, "bid_size": 269.0, "ask": 3.2, "ask_size": 186.0, "iv": 0.3996, "open_interest": 2.0, "volume": 0.0, "delta": -0.226, "gamma": 0.024, "vega": 0.0966, "theta": -0.0486, "rho": -0.0233, "theo": 1.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-17T14:32:44", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "XES261218C00095000", "bid": 5.5, "bid_size": 91.0, "ask": 7.7, "ask_size": 113.0, "iv": 0.3737, "open_interest": 1.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0317, "vega": 0.1201, "theta": -0.0562, "rho": 0.063, "theo": 6.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.18, "last_trade_time": "2026-08-25T15:26:48", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XES261218P00095000", "bid": 2.15, "bid_size": 104.0, "ask": 4.7, "ask_size": 185.0, "iv": 0.3922, "open_interest": 1.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0322, "vega": 0.1205, "theta": -0.0574, "rho": -0.0365, "theo": 3.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:20:33", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XES261218C00100000", "bid": 2.8, "bid_size": 182.0, "ask": 5.1, "ask_size": 184.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0347, "vega": 0.1275, "theta": -0.0582, "rho": 0.0474, "theo": 3.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-06-12T12:06:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XES261218P00100000", "bid": 4.7, "bid_size": 98.0, "ask": 6.7, "ask_size": 151.0, "iv": 0.3752, "open_interest": 8.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0355, "vega": 0.1269, "theta": -0.0594, "rho": -0.0497, "theo": 5.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T11:01:46", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XES261218C00105000", "bid": 0.8, "bid_size": 183.0, "ask": 3.5, "ask_size": 184.0, "iv": 0.3571, "open_interest": 42.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0306, "vega": 0.114, "theta": -0.0525, "rho": 0.032, "theo": 2.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T11:36:45", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "XES261218P00105000", "bid": 7.6, "bid_size": 135.0, "ask": 9.8, "ask_size": 98.0, "iv": 0.3499, "open_interest": 2.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0317, "vega": 0.1112, "theta": -0.0537, "rho": -0.0579, "theo": 8.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-07-07T09:58:48", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XES261218C00106000", "bid": 0.5, "bid_size": 268.0, "ask": 3.4, "ask_size": 185.0, "iv": 0.3623, "open_interest": 6.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0292, "vega": 0.1096, "theta": -0.0507, "rho": 0.0293, "theo": 1.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.44, "last_trade_time": "2026-06-01T15:35:55", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "XES261218P00106000", "bid": 8.2, "bid_size": 128.0, "ask": 10.8, "ask_size": 71.0, "iv": 0.3542, "open_interest": 14.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0304, "vega": 0.1064, "theta": -0.0519, "rho": -0.0592, "theo": 9.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-07-07T09:56:40", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XES261218C00107000", "bid": 0.25, "bid_size": 669.0, "ask": 2.95, "ask_size": 184.0, "iv": 0.351, "open_interest": 2.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0278, "vega": 0.105, "theta": -0.0489, "rho": 0.0269, "theo": 1.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T14:16:57", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "XES261218P00107000", "bid": 9.0, "bid_size": 58.0, "ask": 11.5, "ask_size": 73.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0289, "vega": 0.1016, "theta": -0.0501, "rho": -0.0588, "theo": 10.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XES261218C00108000", "bid": 0.05, "bid_size": 669.0, "ask": 2.9, "ask_size": 185.0, "iv": 0.3591, "open_interest": 3.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0263, "vega": 0.1002, "theta": -0.047, "rho": 0.0246, "theo": 1.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T11:23:54", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "XES261218P00108000", "bid": 9.7, "bid_size": 59.0, "ask": 12.4, "ask_size": 71.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0275, "vega": 0.0962, "theta": -0.0482, "rho": -0.0597, "theo": 11.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XES261218C00109000", "bid": 0.05, "bid_size": 685.0, "ask": 2.8, "ask_size": 185.0, "iv": 0.3738, "open_interest": 1.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0248, "vega": 0.0955, "theta": -0.045, "rho": 0.0225, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-06-02T10:17:45", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "XES261218P00109000", "bid": 10.5, "bid_size": 59.0, "ask": 13.2, "ask_size": 71.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.026, "vega": 0.0908, "theta": -0.0462, "rho": -0.0593, "theo": 12.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XES261218C00110000", "bid": 0.05, "bid_size": 685.0, "ask": 2.65, "ask_size": 185.0, "iv": 0.3849, "open_interest": 1.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0233, "vega": 0.0906, "theta": -0.0431, "rho": 0.0206, "theo": 1.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T12:37:27", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "XES261218P00110000", "bid": 11.3, "bid_size": 59.0, "ask": 14.1, "ask_size": 71.0, "iv": 0.3469, "open_interest": 16.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0245, "vega": 0.0851, "theta": -0.0442, "rho": -0.058, "theo": 12.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T15:16:05", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XES261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 185.0, "iv": 0.3921, "open_interest": 7.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0218, "vega": 0.0859, "theta": -0.0412, "rho": 0.0188, "theo": 1.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-21T10:21:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XES261218P00111000", "bid": 12.2, "bid_size": 59.0, "ask": 14.9, "ask_size": 71.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0231, "vega": 0.0799, "theta": -0.0423, "rho": -0.0578, "theo": 13.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-07-31T13:08:16", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "XES261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 185.0, "iv": 0.4041, "open_interest": 17.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0204, "vega": 0.0813, "theta": -0.0393, "rho": 0.0173, "theo": 1.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T15:08:02", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "XES261218P00112000", "bid": 13.0, "bid_size": 59.0, "ask": 15.8, "ask_size": 71.0, "iv": 0.3362, "open_interest": 2.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0217, "vega": 0.0748, "theta": -0.0404, "rho": -0.057, "theo": 14.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-18T12:30:01", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "XES261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 185.0, "iv": 0.4153, "open_interest": 15.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0191, "vega": 0.0768, "theta": -0.0375, "rho": 0.0158, "theo": 0.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T09:31:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES261218P00113000", "bid": 13.9, "bid_size": 59.0, "ask": 16.7, "ask_size": 71.0, "iv": 0.333, "open_interest": 15.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0204, "vega": 0.0696, "theta": -0.0385, "rho": -0.0551, "theo": 15.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-07-13T13:42:03", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XES261218C00114000", "bid": 0.1, "bid_size": 268.0, "ask": 1.1, "ask_size": 68.0, "iv": 0.3552, "open_interest": 1.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0178, "vega": 0.0725, "theta": -0.0357, "rho": 0.0145, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-07-13T13:37:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XES261218P00114000", "bid": 14.9, "bid_size": 59.0, "ask": 17.7, "ask_size": 71.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0191, "vega": 0.0646, "theta": -0.0366, "rho": -0.0537, "theo": 16.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "XES261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 185.0, "iv": 0.4291, "open_interest": 15.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0166, "vega": 0.0684, "theta": -0.034, "rho": 0.0133, "theo": 0.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XES261218P00115000", "bid": 15.8, "bid_size": 50.0, "ask": 18.6, "ask_size": 70.0, "iv": 0.3385, "open_interest": 1.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0179, "vega": 0.0597, "theta": -0.0351, "rho": -0.0523, "theo": 17.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-06-05T10:24:45", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "XES261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 184.0, "iv": 0.4344, "open_interest": 2.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0154, "vega": 0.0645, "theta": -0.0323, "rho": 0.0122, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-28T12:25:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XES261218P00116000", "bid": 16.7, "bid_size": 55.0, "ask": 19.5, "ask_size": 75.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0168, "vega": 0.0556, "theta": -0.0334, "rho": -0.0514, "theo": 18.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XES261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 185.0, "iv": 0.4603, "open_interest": 43.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0144, "vega": 0.0608, "theta": -0.0308, "rho": 0.0112, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-20T13:56:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XES261218P00117000", "bid": 17.6, "bid_size": 46.0, "ask": 20.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0158, "vega": 0.0512, "theta": -0.0318, "rho": -0.0482, "theo": 19.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-13T13:46:52", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XES261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.369, "open_interest": 2.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0134, "vega": 0.0573, "theta": -0.0293, "rho": 0.0103, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-06-10T13:55:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XES261218P00118000", "bid": 18.6, "bid_size": 46.0, "ask": 21.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0149, "vega": 0.0467, "theta": -0.0305, "rho": -0.0452, "theo": 20.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-05T14:57:13", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "XES261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0125, "vega": 0.054, "theta": -0.0278, "rho": 0.0095, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 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": "XES261218P00119000", "bid": 19.6, "bid_size": 46.0, "ask": 22.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.014, "vega": 0.0424, "theta": -0.0292, "rho": -0.044, "theo": 21.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-06-23T10:07:22", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "XES261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.3946, "open_interest": 15.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0116, "vega": 0.0509, "theta": -0.0265, "rho": 0.0088, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XES261218P00120000", "bid": 20.5, "bid_size": 46.0, "ask": 23.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0131, "vega": 0.0393, "theta": -0.0279, "rho": -0.0421, "theo": 22.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-06-15T15:53:20", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XES261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.4071, "open_interest": 12.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0108, "vega": 0.048, "theta": -0.0252, "rho": 0.0081, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-26T09:41:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XES261218P00121000", "bid": 21.5, "bid_size": 46.0, "ask": 24.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0124, "vega": 0.036, "theta": -0.0268, "rho": -0.04, "theo": 23.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-06-15T15:54:35", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "XES261218C00122000", "bid": 0.1, "bid_size": 5.0, "ask": 1.1, "ask_size": 195.0, "iv": 0.467, "open_interest": 18.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0101, "vega": 0.0453, "theta": -0.024, "rho": 0.0075, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:26:49", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "XES261218P00122000", "bid": 22.5, "bid_size": 55.0, "ask": 25.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0116, "vega": 0.0322, "theta": -0.0258, "rho": -0.0367, "theo": 24.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-06-12T12:07:17", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "XES261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 182.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0094, "vega": 0.0428, "theta": -0.0229, "rho": 0.007, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-14T10:41:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XES261218P00123000", "bid": 23.5, "bid_size": 46.0, "ask": 26.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.011, "vega": 0.0286, "theta": -0.0244, "rho": -0.0327, "theo": 25.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-06-08T12:04:29", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "XES261218C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 186.0, "iv": 0.5416, "open_interest": 7.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0088, "vega": 0.0404, "theta": -0.0218, "rho": 0.0064, "theo": 0.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-06-08T12:02:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XES261218P00124000", "bid": 24.5, "bid_size": 55.0, "ask": 27.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0106, "vega": 0.0257, "theta": -0.023, "rho": -0.0322, "theo": 26.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-06-12T11:59:43", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "XES261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 186.0, "iv": 0.5548, "open_interest": 3.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0082, "vega": 0.0381, "theta": -0.0208, "rho": 0.006, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-21T15:06:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XES261218P00125000", "bid": 25.5, "bid_size": 30.0, "ask": 28.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0101, "vega": 0.0233, "theta": -0.022, "rho": -0.0282, "theo": 27.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-09-14T09:37:57", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "XES261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 186.0, "iv": 0.5679, "open_interest": 1.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0077, "vega": 0.036, "theta": -0.0198, "rho": 0.0056, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.18, "last_trade_time": "2026-05-18T15:31:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XES261218P00126000", "bid": 26.5, "bid_size": 30.0, "ask": 29.7, "ask_size": 45.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0095, "vega": 0.0204, "theta": -0.0217, "rho": -0.0268, "theo": 28.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.78, "last_trade_time": "2026-07-17T11:13:35", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "XES261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.5808, "open_interest": 2.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0072, "vega": 0.034, "theta": -0.0189, "rho": 0.0052, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-05T10:59:23", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XES261218P00127000", "bid": 27.5, "bid_size": 30.0, "ask": 30.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0089, "vega": 0.0181, "theta": -0.0209, "rho": -0.0237, "theo": 29.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-06-09T13:01:54", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "XES261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 152.0, "iv": 0.5187, "open_interest": 80.0, "volume": 1.0, "delta": 0.0416, "gamma": 0.0059, "vega": 0.0289, "theta": -0.0164, "rho": 0.0042, "theo": 0.2313, "change": -0.625, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:52:49", "percent_change": -92.5926, "prev_day_close": 0.674999976530671}, {"option": "XES261218P00130000", "bid": 30.5, "bid_size": 30.0, "ask": 33.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0065, "vega": 0.0091, "theta": -0.0199, "rho": -0.0131, "theo": 32.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-05-21T10:35:10", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "XES261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 153.0, "iv": 0.6732, "open_interest": 153.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0043, "vega": 0.0222, "theta": -0.0132, "rho": 0.0031, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T15:43:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XES261218P00135000", "bid": 35.5, "bid_size": 30.0, "ask": 38.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0031, "vega": 0.0035, "theta": -0.0102, "rho": 0.0, "theo": 37.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-14T09:37:57", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "XES261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.7289, "open_interest": 23.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0032, "vega": 0.0174, "theta": -0.0107, "rho": 0.0023, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-20T11:10:26", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XES261218P00140000", "bid": 40.5, "bid_size": 30.0, "ask": 43.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 42.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-06-12T12:03:56", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "XES261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.7816, "open_interest": 6.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0024, "vega": 0.0138, "theta": -0.0088, "rho": 0.0017, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-05-26T10:31:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XES261218P00145000", "bid": 45.5, "bid_size": 30.0, "ask": 48.7, "ask_size": 45.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 47.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-05-18T11:41:24", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "XES261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.8315, "open_interest": 2.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0019, "vega": 0.0111, "theta": -0.0073, "rho": 0.0013, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-18T09:37:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XES261218P00150000", "bid": 50.5, "bid_size": 30.0, "ask": 53.7, "ask_size": 45.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 52.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0999984741211}, {"option": "XES261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0015, "vega": 0.009, "theta": -0.0061, "rho": 0.001, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 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": "XES261218P00155000", "bid": 55.5, "bid_size": 30.0, "ask": 58.7, "ask_size": 45.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 57.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.86, "last_trade_time": "2026-05-22T10:27:30", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "XES261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.9244, "open_interest": 5.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0052, "rho": 0.0008, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-25T12:59:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XES261218P00160000", "bid": 60.5, "bid_size": 30.0, "ask": 63.7, "ask_size": 45.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 62.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "XES261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.9677, "open_interest": 1.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.001, "vega": 0.0062, "theta": -0.0044, "rho": 0.0007, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-27T12:54:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XES261218P00165000", "bid": 65.5, "bid_size": 30.0, "ask": 68.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 67.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-05-18T11:52:14", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "XES261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0038, "rho": 0.0006, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "XES261218P00170000", "bid": 70.5, "bid_size": 30.0, "ask": 73.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 72.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "XES261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 1.0491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0033, "rho": 0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XES261218P00175000", "bid": 75.5, "bid_size": 30.0, "ask": 78.7, "ask_size": 45.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 77.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "XES261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0029, "rho": 0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "XES261218P00180000", "bid": 80.5, "bid_size": 30.0, "ask": 83.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 82.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "XES261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 1.1244, "open_interest": 4.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0025, "rho": 0.0003, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-04-24T12:14:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XES261218P00185000", "bid": 85.5, "bid_size": 30.0, "ask": 88.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 87.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "XES261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 129.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0022, "rho": 0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 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": "XES261218P00190000", "bid": 90.5, "bid_size": 30.0, "ask": 93.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 92.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "XES270319C00060000", "bid": 36.6, "bid_size": 10.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0024, "vega": 0.0378, "theta": -0.0023, "rho": 0.1788, "theo": 38.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "XES270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0023, "vega": 0.0377, "theta": -0.0065, "rho": -0.0101, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XES270319C00065000", "bid": 32.4, "bid_size": 9.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0036, "vega": 0.0552, "theta": -0.0053, "rho": 0.2046, "theo": 33.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "XES270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.4472, "open_interest": 2.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0036, "vega": 0.0552, "theta": -0.0091, "rho": -0.0161, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T10:28:58", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XES270319C00070000", "bid": 27.7, "bid_size": 9.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0054, "vega": 0.0781, "theta": -0.009, "rho": 0.2184, "theo": 29.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XES270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 109.0, "iv": 0.4922, "open_interest": 2.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0054, "vega": 0.0783, "theta": -0.0124, "rho": -0.025, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:29:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XES270319C00075000", "bid": 23.3, "bid_size": 10.0, "ask": 26.0, "ask_size": 17.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0076, "vega": 0.1064, "theta": -0.0134, "rho": 0.2235, "theo": 24.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "XES270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 109.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0077, "vega": 0.1069, "theta": -0.0163, "rho": -0.0378, "theo": 1.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XES270319C00080000", "bid": 19.2, "bid_size": 11.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.4035, "open_interest": 8.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0104, "vega": 0.1388, "theta": -0.0182, "rho": 0.2215, "theo": 20.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.57, "last_trade_time": "2026-11-05T09:41:59", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "XES270319P00080000", "bid": 0.55, "bid_size": 40.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0105, "vega": 0.1397, "theta": -0.0206, "rho": -0.0554, "theo": 2.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "XES270319C00085000", "bid": 15.5, "bid_size": 11.0, "ask": 18.2, "ask_size": 30.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0133, "vega": 0.172, "theta": -0.0229, "rho": 0.2128, "theo": 16.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "XES270319P00085000", "bid": 1.55, "bid_size": 40.0, "ask": 4.9, "ask_size": 61.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0135, "vega": 0.1727, "theta": -0.0248, "rho": -0.0776, "theo": 3.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "XES270319C00090000", "bid": 11.8, "bid_size": 31.0, "ask": 14.9, "ask_size": 54.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.016, "vega": 0.2012, "theta": -0.0269, "rho": 0.1977, "theo": 13.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XES270319P00090000", "bid": 3.2, "bid_size": 10.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0163, "vega": 0.2022, "theta": -0.0285, "rho": -0.1037, "theo": 4.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "XES270319C00095000", "bid": 8.8, "bid_size": 40.0, "ask": 11.8, "ask_size": 53.0, "iv": 0.3692, "open_interest": 1.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.018, "vega": 0.222, "theta": -0.0297, "rho": 0.177, "theo": 10.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-07-23T15:16:03", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XES270319P00095000", "bid": 5.2, "bid_size": 19.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0184, "vega": 0.2227, "theta": -0.0309, "rho": -0.132, "theo": 6.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XES270319C00100000", "bid": 6.4, "bid_size": 38.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.3671, "open_interest": 2.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0189, "vega": 0.2309, "theta": -0.0309, "rho": 0.153, "theo": 7.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-09-18T15:07:50", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XES270319P00100000", "bid": 7.8, "bid_size": 18.0, "ask": 10.8, "ask_size": 53.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0195, "vega": 0.2307, "theta": -0.0318, "rho": -0.1593, "theo": 9.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XES270319C00103000", "bid": 5.0, "bid_size": 41.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0189, "vega": 0.2302, "theta": -0.0309, "rho": 0.138, "theo": 6.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XES270319P00103000", "bid": 9.4, "bid_size": 19.0, "ask": 12.4, "ask_size": 40.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0196, "vega": 0.2291, "theta": -0.0315, "rho": -0.1731, "theo": 10.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "XES270319C00104000", "bid": 4.8, "bid_size": 33.0, "ask": 7.6, "ask_size": 50.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0188, "vega": 0.229, "theta": -0.0308, "rho": 0.1331, "theo": 6.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-01T14:15:55", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XES270319P00104000", "bid": 10.0, "bid_size": 20.0, "ask": 12.8, "ask_size": 37.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0195, "vega": 0.2276, "theta": -0.0313, "rho": -0.1778, "theo": 11.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "XES270319C00105000", "bid": 4.5, "bid_size": 37.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.3607, "open_interest": 8.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0187, "vega": 0.2276, "theta": -0.0306, "rho": 0.1284, "theo": 5.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T11:47:46", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XES270319P00105000", "bid": 10.7, "bid_size": 11.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.3562, "open_interest": 3.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0194, "vega": 0.2255, "theta": -0.031, "rho": -0.181, "theo": 12.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-10-27T14:39:51", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "XES270319C00106000", "bid": 4.0, "bid_size": 41.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.3578, "open_interest": 1.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0185, "vega": 0.2256, "theta": -0.0303, "rho": 0.1236, "theo": 5.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-10-02T15:18:18", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XES270319P00106000", "bid": 11.3, "bid_size": 23.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.3577, "open_interest": 4.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0193, "vega": 0.223, "theta": -0.0307, "rho": -0.1847, "theo": 12.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-10-01T14:16:57", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XES270319C00107000", "bid": 3.2, "bid_size": 45.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.0183, "vega": 0.2232, "theta": -0.03, "rho": 0.1187, "theo": 5.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "XES270319P00107000", "bid": 12.0, "bid_size": 22.0, "ask": 15.4, "ask_size": 41.0, "iv": 0.3677, "open_interest": 1.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0191, "vega": 0.2203, "theta": -0.0303, "rho": -0.1885, "theo": 13.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-07-29T15:03:44", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "XES270319C00108000", "bid": 2.9, "bid_size": 45.0, "ask": 6.2, "ask_size": 52.0, "iv": 0.3449, "open_interest": 1.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0181, "vega": 0.2205, "theta": -0.0297, "rho": 0.114, "theo": 4.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-05T14:19:34", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XES270319P00108000", "bid": 12.6, "bid_size": 19.0, "ask": 15.5, "ask_size": 37.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0188, "vega": 0.2173, "theta": -0.0299, "rho": -0.1923, "theo": 14.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XES270319C00109000", "bid": 3.0, "bid_size": 46.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.3534, "open_interest": 11.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0178, "vega": 0.2175, "theta": -0.0293, "rho": 0.1094, "theo": 4.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-10-01T14:11:55", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "XES270319P00109000", "bid": 13.3, "bid_size": 13.0, "ask": 16.3, "ask_size": 38.0, "iv": 0.3536, "open_interest": 4.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0186, "vega": 0.2134, "theta": -0.0294, "rho": -0.1943, "theo": 14.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-10-02T15:13:15", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "XES270319C00110000", "bid": 2.5, "bid_size": 52.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.3473, "open_interest": 20.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0175, "vega": 0.2142, "theta": -0.0289, "rho": 0.105, "theo": 4.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:14:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XES270319P00110000", "bid": 14.2, "bid_size": 14.0, "ask": 16.8, "ask_size": 35.0, "iv": 0.3522, "open_interest": 1.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0183, "vega": 0.2096, "theta": -0.0289, "rho": -0.1969, "theo": 15.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T09:40:45", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "XES270319C00111000", "bid": 2.25, "bid_size": 52.0, "ask": 5.4, "ask_size": 55.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0172, "vega": 0.2106, "theta": -0.0285, "rho": 0.1005, "theo": 4.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XES270319P00111000", "bid": 14.8, "bid_size": 15.0, "ask": 17.7, "ask_size": 36.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.018, "vega": 0.2054, "theta": -0.0284, "rho": -0.1996, "theo": 16.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "XES270319C00112000", "bid": 2.05, "bid_size": 52.0, "ask": 5.1, "ask_size": 53.0, "iv": 0.3483, "open_interest": 33.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0168, "vega": 0.2067, "theta": -0.028, "rho": 0.0962, "theo": 3.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-28T09:59:42", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XES270319P00112000", "bid": 15.5, "bid_size": 18.0, "ask": 18.4, "ask_size": 37.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0176, "vega": 0.2012, "theta": -0.0278, "rho": -0.2025, "theo": 17.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "XES270319C00113000", "bid": 1.8, "bid_size": 52.0, "ask": 5.5, "ask_size": 71.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0165, "vega": 0.2027, "theta": -0.0275, "rho": 0.0921, "theo": 3.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XES270319P00113000", "bid": 16.3, "bid_size": 18.0, "ask": 19.2, "ask_size": 38.0, "iv": 0.3511, "open_interest": 3.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0173, "vega": 0.1966, "theta": -0.0272, "rho": -0.2036, "theo": 17.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-05T14:15:04", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "XES270319C00114000", "bid": 1.65, "bid_size": 52.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.3429, "open_interest": 11.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0161, "vega": 0.1986, "theta": -0.027, "rho": 0.0881, "theo": 3.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-10-05T14:18:05", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "XES270319P00114000", "bid": 17.1, "bid_size": 16.0, "ask": 19.9, "ask_size": 38.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0169, "vega": 0.1916, "theta": -0.0265, "rho": -0.2053, "theo": 18.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "XES270319C00115000", "bid": 1.5, "bid_size": 47.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.3548, "open_interest": 8.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0157, "vega": 0.1942, "theta": -0.0264, "rho": 0.0842, "theo": 3.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T11:12:37", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "XES270319P00115000", "bid": 17.9, "bid_size": 16.0, "ask": 20.6, "ask_size": 30.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0165, "vega": 0.1863, "theta": -0.0259, "rho": -0.2061, "theo": 19.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "XES270319C00116000", "bid": 1.25, "bid_size": 47.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0153, "vega": 0.1897, "theta": -0.0258, "rho": 0.0804, "theo": 2.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "XES270319P00116000", "bid": 18.0, "bid_size": 11.0, "ask": 21.9, "ask_size": 19.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0161, "vega": 0.1816, "theta": -0.0252, "rho": -0.2068, "theo": 20.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XES270319C00117000", "bid": 1.6, "bid_size": 39.0, "ask": 4.1, "ask_size": 94.0, "iv": 0.3646, "open_interest": 2.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0149, "vega": 0.1852, "theta": -0.0253, "rho": 0.0768, "theo": 2.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-15T15:42:02", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XES270319P00117000", "bid": 18.8, "bid_size": 9.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0157, "vega": 0.1766, "theta": -0.0245, "rho": -0.2088, "theo": 21.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "XES270319C00118000", "bid": 0.95, "bid_size": 47.0, "ask": 4.1, "ask_size": 108.0, "iv": 0.3564, "open_interest": 2.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0145, "vega": 0.1806, "theta": -0.0247, "rho": 0.0733, "theo": 2.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T11:31:28", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "XES270319P00118000", "bid": 19.7, "bid_size": 6.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.3389, "open_interest": 1.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0153, "vega": 0.171, "theta": -0.0238, "rho": -0.208, "theo": 21.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-10-05T14:20:32", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XES270319C00119000", "bid": 0.9, "bid_size": 47.0, "ask": 4.0, "ask_size": 114.0, "iv": 0.3616, "open_interest": 1.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0141, "vega": 0.176, "theta": -0.0241, "rho": 0.07, "theo": 2.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-03T11:36:44", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "XES270319P00119000", "bid": 20.6, "bid_size": 9.0, "ask": 24.4, "ask_size": 15.0, "iv": 0.3421, "open_interest": 1.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0148, "vega": 0.1658, "theta": -0.023, "rho": -0.2076, "theo": 22.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-10-05T14:21:50", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XES270319C00120000", "bid": 0.75, "bid_size": 46.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.3636, "open_interest": 5.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0137, "vega": 0.1713, "theta": -0.0235, "rho": 0.0668, "theo": 2.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T14:07:28", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "XES270319P00120000", "bid": 21.4, "bid_size": 9.0, "ask": 25.3, "ask_size": 16.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0144, "vega": 0.1599, "theta": -0.0223, "rho": -0.2088, "theo": 23.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-08-13T13:50:02", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "XES270319C00121000", "bid": 0.65, "bid_size": 44.0, "ask": 3.9, "ask_size": 137.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0132, "vega": 0.1666, "theta": -0.0229, "rho": 0.0636, "theo": 2.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "XES270319P00121000", "bid": 22.2, "bid_size": 11.0, "ask": 26.2, "ask_size": 16.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.014, "vega": 0.155, "theta": -0.0216, "rho": -0.2075, "theo": 24.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "XES270319C00122000", "bid": 0.9, "bid_size": 35.0, "ask": 3.8, "ask_size": 133.0, "iv": 0.383, "open_interest": 6.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0128, "vega": 0.1619, "theta": -0.0223, "rho": 0.0607, "theo": 2.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-26T09:38:59", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "XES270319P00122000", "bid": 23.1, "bid_size": 11.0, "ask": 27.1, "ask_size": 16.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0136, "vega": 0.1498, "theta": -0.0209, "rho": -0.2082, "theo": 25.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "XES270319C00123000", "bid": 0.4, "bid_size": 234.0, "ask": 3.7, "ask_size": 137.0, "iv": 0.3732, "open_interest": 2.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0124, "vega": 0.1573, "theta": -0.0217, "rho": 0.0579, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-14T10:41:39", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "XES270319P00123000", "bid": 24.6, "bid_size": 17.0, "ask": 27.2, "ask_size": 18.0, "iv": 0.3347, "open_interest": 23.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0132, "vega": 0.1444, "theta": -0.0202, "rho": -0.2048, "theo": 26.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-14T14:31:14", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "XES270319C00124000", "bid": 0.4, "bid_size": 234.0, "ask": 3.6, "ask_size": 133.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.012, "vega": 0.1528, "theta": -0.0211, "rho": 0.0553, "theo": 1.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-14T14:27:37", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "XES270319P00124000", "bid": 24.9, "bid_size": 7.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0128, "vega": 0.1388, "theta": -0.0195, "rho": -0.2039, "theo": 27.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "XES270319C00125000", "bid": 0.4, "bid_size": 233.0, "ask": 3.2, "ask_size": 127.0, "iv": 0.3734, "open_interest": 2.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0116, "vega": 0.1482, "theta": -0.0205, "rho": 0.0527, "theo": 1.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-05T10:59:23", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "XES270319P00125000", "bid": 25.8, "bid_size": 9.0, "ask": 29.9, "ask_size": 13.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0124, "vega": 0.1332, "theta": -0.0188, "rho": -0.2023, "theo": 28.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "XES270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 133.0, "iv": 0.3977, "open_interest": 7.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0097, "vega": 0.1265, "theta": -0.0177, "rho": 0.0415, "theo": 1.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T11:49:33", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "XES270319P00130000", "bid": 30.3, "bid_size": 9.0, "ask": 34.3, "ask_size": 14.0, "iv": 0.3265, "open_interest": 1.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0107, "vega": 0.1075, "theta": -0.0158, "rho": -0.1861, "theo": 32.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.48, "last_trade_time": "2026-08-14T14:33:01", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "XES270319C00135000", "bid": 0.1, "bid_size": 9.0, "ask": 2.85, "ask_size": 133.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0081, "vega": 0.107, "theta": -0.0152, "rho": 0.0327, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "XES270319P00135000", "bid": 35.1, "bid_size": 7.0, "ask": 38.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0095, "vega": 0.0835, "theta": -0.0133, "rho": -0.158, "theo": 37.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "XES270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.3748, "open_interest": 4.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0067, "vega": 0.0901, "theta": -0.013, "rho": 0.0258, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-08T13:27:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XES270319P00140000", "bid": 40.1, "bid_size": 7.0, "ask": 43.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0085, "vega": 0.0595, "theta": -0.0118, "rho": -0.1281, "theo": 42.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "XES270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 145.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0055, "vega": 0.0759, "theta": -0.011, "rho": 0.0206, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270319P00145000", "bid": 45.0, "bid_size": 7.0, "ask": 48.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0079, "vega": 0.0389, "theta": -0.0112, "rho": -0.0734, "theo": 47.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "XES270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 133.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0046, "vega": 0.0639, "theta": -0.0094, "rho": 0.0165, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270319P00150000", "bid": 49.9, "bid_size": 9.0, "ask": 53.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0058, "vega": 0.0182, "theta": -0.009, "rho": -0.0376, "theo": 52.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "XES270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 159.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0038, "vega": 0.0538, "theta": -0.008, "rho": 0.0133, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 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": "XES270319P00155000", "bid": 55.1, "bid_size": 7.0, "ask": 58.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.002, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 57.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "XES270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0031, "vega": 0.0455, "theta": -0.0069, "rho": 0.0108, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 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": "XES270319P00160000", "bid": 59.9, "bid_size": 9.0, "ask": 63.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 62.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "XES270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0026, "vega": 0.0385, "theta": -0.0059, "rho": 0.0088, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 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": "XES270319P00165000", "bid": 64.9, "bid_size": 6.0, "ask": 68.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 67.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "XES270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0022, "vega": 0.0328, "theta": -0.005, "rho": 0.0072, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 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": "XES270319P00170000", "bid": 69.8, "bid_size": 8.0, "ask": 73.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 72.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "XES270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0018, "vega": 0.028, "theta": -0.0044, "rho": 0.006, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 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": "XES270319P00175000", "bid": 74.8, "bid_size": 8.0, "ask": 78.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 77.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "XES270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 156.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0015, "vega": 0.024, "theta": -0.0038, "rho": 0.005, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 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": "XES270319P00180000", "bid": 79.8, "bid_size": 6.0, "ask": 83.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 82.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "XES270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0013, "vega": 0.0206, "theta": -0.0033, "rho": 0.0042, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270319P00185000", "bid": 84.8, "bid_size": 6.0, "ask": 88.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 87.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "XES270617C00065000", "bid": 32.9, "bid_size": 40.0, "ask": 36.3, "ask_size": 28.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0043, "vega": 0.1018, "theta": -0.0022, "rho": 0.3103, "theo": 34.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "XES270617P00065000", "bid": 0.2, "bid_size": 6.0, "ask": 2.05, "ask_size": 43.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0043, "vega": 0.1016, "theta": -0.0091, "rho": -0.0433, "theo": 1.0654, "change": 0.0, "open": 0.0, "high": 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": "XES270617C00070000", "bid": 28.2, "bid_size": 32.0, "ask": 32.0, "ask_size": 46.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0058, "vega": 0.1334, "theta": -0.0056, "rho": 0.3315, "theo": 30.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "XES270617P00070000", "bid": 0.5, "bid_size": 6.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0058, "vega": 0.1338, "theta": -0.0117, "rho": -0.0624, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "XES270617C00075000", "bid": 24.0, "bid_size": 50.0, "ask": 28.0, "ask_size": 47.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0075, "vega": 0.1682, "theta": -0.0092, "rho": 0.3407, "theo": 25.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "XES270617P00075000", "bid": 0.75, "bid_size": 61.0, "ask": 4.3, "ask_size": 85.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0076, "vega": 0.1694, "theta": -0.0144, "rho": -0.0869, "theo": 2.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "XES270617C00080000", "bid": 20.5, "bid_size": 41.0, "ask": 24.0, "ask_size": 46.0, "iv": 0.3852, "open_interest": 9.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0094, "vega": 0.2038, "theta": -0.0128, "rho": 0.3394, "theo": 22.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.03, "last_trade_time": "2026-11-05T09:41:59", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "XES270617P00080000", "bid": 1.55, "bid_size": 56.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0096, "vega": 0.2058, "theta": -0.017, "rho": -0.117, "theo": 3.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "XES270617C00085000", "bid": 16.8, "bid_size": 47.0, "ask": 20.0, "ask_size": 41.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0112, "vega": 0.2373, "theta": -0.016, "rho": 0.3285, "theo": 18.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "XES270617P00085000", "bid": 3.0, "bid_size": 40.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0114, "vega": 0.2395, "theta": -0.0194, "rho": -0.151, "theo": 4.7786, "change": 0.0, "open": 0.0, "high": 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": "XES270617C00090000", "bid": 14.3, "bid_size": 3.0, "ask": 17.0, "ask_size": 41.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0127, "vega": 0.2656, "theta": -0.0187, "rho": 0.3096, "theo": 15.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "XES270617P00090000", "bid": 5.0, "bid_size": 6.0, "ask": 8.4, "ask_size": 84.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0131, "vega": 0.2676, "theta": -0.0212, "rho": -0.1883, "theo": 6.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "XES270617C00095000", "bid": 11.4, "bid_size": 6.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0139, "vega": 0.2859, "theta": -0.0207, "rho": 0.2853, "theo": 12.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XES270617P00095000", "bid": 7.2, "bid_size": 6.0, "ask": 10.2, "ask_size": 52.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0144, "vega": 0.2873, "theta": -0.0223, "rho": -0.2268, "theo": 8.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "XES270617C00098000", "bid": 9.3, "bid_size": 24.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0144, "vega": 0.2936, "theta": -0.0215, "rho": 0.2692, "theo": 11.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XES270617P00098000", "bid": 8.6, "bid_size": 5.0, "ask": 11.6, "ask_size": 51.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0149, "vega": 0.2946, "theta": -0.0226, "rho": -0.2506, "theo": 10.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "XES270617C00099000", "bid": 9.5, "bid_size": 19.0, "ask": 12.5, "ask_size": 48.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0145, "vega": 0.2955, "theta": -0.0217, "rho": 0.2634, "theo": 10.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XES270617P00099000", "bid": 9.3, "bid_size": 15.0, "ask": 12.1, "ask_size": 49.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.015, "vega": 0.296, "theta": -0.0226, "rho": -0.256, "theo": 10.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XES270617C00100000", "bid": 8.4, "bid_size": 41.0, "ask": 12.2, "ask_size": 55.0, "iv": 0.3562, "open_interest": 0.0, "volume": 1.0, "delta": 0.5394, "gamma": 0.0146, "vega": 0.2969, "theta": -0.0218, "rho": 0.2575, "theo": 10.2395, "change": 1.45, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:10:24", "percent_change": 15.1832, "prev_day_close": 9.54999995231628}, {"option": "XES270617P00100000", "bid": 9.8, "bid_size": 13.0, "ask": 12.6, "ask_size": 38.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0152, "vega": 0.2972, "theta": -0.0226, "rho": -0.2633, "theo": 11.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "XES270617C00101000", "bid": 8.7, "bid_size": 26.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0146, "vega": 0.2979, "theta": -0.022, "rho": 0.2516, "theo": 9.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "XES270617P00101000", "bid": 10.4, "bid_size": 24.0, "ask": 13.3, "ask_size": 49.0, "iv": 0.3586, "open_interest": 1.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0153, "vega": 0.2978, "theta": -0.0226, "rho": -0.2702, "theo": 11.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-22T10:47:43", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XES270617C00102000", "bid": 8.1, "bid_size": 38.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0147, "vega": 0.2985, "theta": -0.0221, "rho": 0.2458, "theo": 9.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "XES270617P00102000", "bid": 10.5, "bid_size": 9.0, "ask": 13.7, "ask_size": 37.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0154, "vega": 0.2982, "theta": -0.0225, "rho": -0.2787, "theo": 12.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XES270617C00103000", "bid": 7.7, "bid_size": 42.0, "ask": 10.7, "ask_size": 43.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0147, "vega": 0.2988, "theta": -0.0222, "rho": 0.2399, "theo": 8.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XES270617P00103000", "bid": 10.7, "bid_size": 21.0, "ask": 14.3, "ask_size": 37.0, "iv": 0.3404, "open_interest": 61.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0154, "vega": 0.2982, "theta": -0.0224, "rho": -0.2849, "theo": 12.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-10-22T14:17:26", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "XES270617C00104000", "bid": 7.0, "bid_size": 40.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0147, "vega": 0.2987, "theta": -0.0222, "rho": 0.2339, "theo": 8.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "XES270617P00104000", "bid": 11.0, "bid_size": 39.0, "ask": 14.8, "ask_size": 36.0, "iv": 0.3331, "open_interest": 3.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0155, "vega": 0.2971, "theta": -0.0223, "rho": -0.2879, "theo": 13.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-22T10:51:28", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XES270617C00105000", "bid": 6.7, "bid_size": 40.0, "ask": 9.8, "ask_size": 42.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0147, "vega": 0.2982, "theta": -0.0222, "rho": 0.2278, "theo": 8.2223, "change": 0.0, "open": 0.0, "high": 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": "XES270617P00105000", "bid": 12.4, "bid_size": 8.0, "ask": 15.3, "ask_size": 36.0, "iv": 0.344, "open_interest": 1.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0155, "vega": 0.2964, "theta": -0.0222, "rho": -0.2946, "theo": 14.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-22T10:44:19", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "XES270617C00106000", "bid": 6.3, "bid_size": 40.0, "ask": 9.4, "ask_size": 42.0, "iv": 0.3509, "open_interest": 7.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0147, "vega": 0.2973, "theta": -0.0222, "rho": 0.2218, "theo": 7.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-11-03T10:58:11", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XES270617P00106000", "bid": 13.0, "bid_size": 11.0, "ask": 16.1, "ask_size": 37.0, "iv": 0.346, "open_interest": 1.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0155, "vega": 0.295, "theta": -0.022, "rho": -0.3007, "theo": 14.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-10-22T14:19:27", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "XES270617C00107000", "bid": 5.9, "bid_size": 41.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0146, "vega": 0.2962, "theta": -0.0221, "rho": 0.2159, "theo": 7.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "XES270617P00107000", "bid": 13.6, "bid_size": 9.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.3476, "open_interest": 2.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0155, "vega": 0.2936, "theta": -0.0218, "rho": -0.3077, "theo": 15.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T10:53:07", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "XES270617C00108000", "bid": 5.6, "bid_size": 41.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0146, "vega": 0.2947, "theta": -0.022, "rho": 0.21, "theo": 7.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XES270617P00108000", "bid": 14.3, "bid_size": 9.0, "ask": 17.5, "ask_size": 39.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0155, "vega": 0.2918, "theta": -0.0216, "rho": -0.312, "theo": 16.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "XES270617C00109000", "bid": 5.3, "bid_size": 41.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.35, "open_interest": 5.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0145, "vega": 0.2929, "theta": -0.0219, "rho": 0.2041, "theo": 6.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.98, "last_trade_time": "2026-11-03T10:51:30", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XES270617P00109000", "bid": 14.9, "bid_size": 9.0, "ask": 18.1, "ask_size": 39.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0154, "vega": 0.2883, "theta": -0.0213, "rho": -0.3132, "theo": 16.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XES270617C00110000", "bid": 5.0, "bid_size": 41.0, "ask": 8.2, "ask_size": 43.0, "iv": 0.3518, "open_interest": 2.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0144, "vega": 0.2907, "theta": -0.0218, "rho": 0.1981, "theo": 6.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-28T15:26:24", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XES270617P00110000", "bid": 15.6, "bid_size": 8.0, "ask": 18.8, "ask_size": 39.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0153, "vega": 0.2856, "theta": -0.021, "rho": -0.3175, "theo": 17.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-27T10:10:51", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XES270617C00111000", "bid": 4.5, "bid_size": 42.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0143, "vega": 0.2883, "theta": -0.0217, "rho": 0.1923, "theo": 6.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T09:40:29", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "XES270617P00111000", "bid": 16.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 39.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0153, "vega": 0.2828, "theta": -0.0207, "rho": -0.322, "theo": 18.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-11-03T10:59:53", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "XES270617C00112000", "bid": 4.2, "bid_size": 42.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.3455, "open_interest": 2.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0142, "vega": 0.2857, "theta": -0.0215, "rho": 0.1866, "theo": 5.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-10-30T15:06:50", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XES270617P00112000", "bid": 17.2, "bid_size": 10.0, "ask": 20.0, "ask_size": 35.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0152, "vega": 0.2797, "theta": -0.0204, "rho": -0.328, "theo": 18.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "XES270617C00113000", "bid": 4.0, "bid_size": 42.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.3514, "open_interest": 1.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.014, "vega": 0.2828, "theta": -0.0213, "rho": 0.181, "theo": 5.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-10-27T10:11:43", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "XES270617P00113000", "bid": 17.8, "bid_size": 10.0, "ask": 20.9, "ask_size": 38.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0151, "vega": 0.2765, "theta": -0.0201, "rho": -0.3311, "theo": 19.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-10-30T15:04:26", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "XES270617C00114000", "bid": 3.6, "bid_size": 53.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.3445, "open_interest": 7.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0139, "vega": 0.2797, "theta": -0.0211, "rho": 0.1755, "theo": 5.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.29, "last_trade_time": "2026-10-29T11:07:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XES270617P00114000", "bid": 17.8, "bid_size": 22.0, "ask": 21.5, "ask_size": 37.0, "iv": 0.3281, "open_interest": 4.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0149, "vega": 0.2718, "theta": -0.0197, "rho": -0.3296, "theo": 20.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-29T11:03:11", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "XES270617C00115000", "bid": 3.4, "bid_size": 53.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.3498, "open_interest": 2.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0137, "vega": 0.2763, "theta": -0.0208, "rho": 0.1699, "theo": 5.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T11:31:28", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "XES270617P00115000", "bid": 19.1, "bid_size": 10.0, "ask": 22.2, "ask_size": 37.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0148, "vega": 0.2664, "theta": -0.0193, "rho": -0.3305, "theo": 20.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T15:05:40", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "XES270617C00116000", "bid": 3.2, "bid_size": 43.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.3456, "open_interest": 35.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.0135, "vega": 0.2727, "theta": -0.0206, "rho": 0.1644, "theo": 4.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-10-30T15:02:25", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "XES270617P00116000", "bid": 19.8, "bid_size": 10.0, "ask": 23.0, "ask_size": 37.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0146, "vega": 0.2627, "theta": -0.0189, "rho": -0.3332, "theo": 21.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T11:09:01", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "XES270617C00117000", "bid": 3.0, "bid_size": 43.0, "ask": 6.3, "ask_size": 42.0, "iv": 0.3466, "open_interest": 9.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0133, "vega": 0.269, "theta": -0.0203, "rho": 0.1591, "theo": 4.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-10-29T11:00:52", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XES270617P00117000", "bid": 20.9, "bid_size": 5.0, "ask": 23.9, "ask_size": 38.0, "iv": 0.3455, "open_interest": 19.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0145, "vega": 0.258, "theta": -0.0185, "rho": -0.3372, "theo": 22.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-10-27T10:08:43", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XES270617C00118000", "bid": 2.85, "bid_size": 42.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0131, "vega": 0.2651, "theta": -0.0201, "rho": 0.154, "theo": 4.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "XES270617P00118000", "bid": 21.2, "bid_size": 21.0, "ask": 24.6, "ask_size": 38.0, "iv": 0.3342, "open_interest": 11.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0143, "vega": 0.2539, "theta": -0.0181, "rho": -0.339, "theo": 23.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-26T10:53:22", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "XES270617C00119000", "bid": 2.6, "bid_size": 43.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0129, "vega": 0.2611, "theta": -0.0198, "rho": 0.149, "theo": 4.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "XES270617P00119000", "bid": 22.4, "bid_size": 9.0, "ask": 25.5, "ask_size": 38.0, "iv": 0.3446, "open_interest": 6.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0141, "vega": 0.2491, "theta": -0.0176, "rho": -0.3374, "theo": 24.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-26T10:54:40", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "XES270617C00120000", "bid": 2.45, "bid_size": 43.0, "ask": 6.0, "ask_size": 54.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0127, "vega": 0.257, "theta": -0.0195, "rho": 0.144, "theo": 4.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "XES270617P00120000", "bid": 22.6, "bid_size": 41.0, "ask": 25.9, "ask_size": 34.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0139, "vega": 0.2423, "theta": -0.0171, "rho": -0.3332, "theo": 24.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "XES270617C00121000", "bid": 2.35, "bid_size": 43.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0125, "vega": 0.2526, "theta": -0.0192, "rho": 0.1391, "theo": 3.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "XES270617P00121000", "bid": 23.8, "bid_size": 9.0, "ask": 27.0, "ask_size": 38.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0137, "vega": 0.2359, "theta": -0.0166, "rho": -0.3333, "theo": 25.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XES270617C00125000", "bid": 1.25, "bid_size": 56.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0116, "vega": 0.2346, "theta": -0.0179, "rho": 0.121, "theo": 3.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XES270617P00125000", "bid": 26.8, "bid_size": 29.0, "ask": 30.4, "ask_size": 38.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0128, "vega": 0.2154, "theta": -0.0146, "rho": -0.3317, "theo": 29.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "XES270617C00130000", "bid": 0.7, "bid_size": 56.0, "ask": 4.7, "ask_size": 93.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0103, "vega": 0.211, "theta": -0.0162, "rho": 0.1009, "theo": 2.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XES270617P00130000", "bid": 31.1, "bid_size": 41.0, "ask": 34.9, "ask_size": 38.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0117, "vega": 0.1839, "theta": -0.0118, "rho": -0.3183, "theo": 33.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "XES270617C00135000", "bid": 0.5, "bid_size": 269.0, "ask": 4.2, "ask_size": 101.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0091, "vega": 0.1877, "theta": -0.0144, "rho": 0.0837, "theo": 2.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "XES270617P00135000", "bid": 35.7, "bid_size": 29.0, "ask": 39.0, "ask_size": 37.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0107, "vega": 0.1518, "theta": -0.0092, "rho": -0.2874, "theo": 37.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "XES270617C00140000", "bid": 0.2, "bid_size": 686.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.008, "vega": 0.1657, "theta": -0.0128, "rho": 0.0694, "theo": 1.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "XES270617P00140000", "bid": 40.2, "bid_size": 39.0, "ask": 44.3, "ask_size": 20.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0098, "vega": 0.1195, "theta": -0.0073, "rho": -0.243, "theo": 42.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "XES270617C00145000", "bid": 0.05, "bid_size": 686.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0069, "vega": 0.145, "theta": -0.0112, "rho": 0.0574, "theo": 1.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "XES270617P00145000", "bid": 45.7, "bid_size": 13.0, "ask": 49.1, "ask_size": 15.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0095, "vega": 0.0887, "theta": -0.0054, "rho": -0.1958, "theo": 47.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "XES270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 118.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.006, "vega": 0.1264, "theta": -0.0098, "rho": 0.0474, "theo": 1.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270617P00150000", "bid": 50.1, "bid_size": 14.0, "ask": 53.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0094, "vega": 0.0555, "theta": -0.0037, "rho": -0.0983, "theo": 52.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "XES270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 117.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0051, "vega": 0.1099, "theta": -0.0086, "rho": 0.0394, "theo": 0.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270617P00155000", "bid": 55.1, "bid_size": 14.0, "ask": 58.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0061, "vega": 0.0198, "theta": -0.006, "rho": 0.0, "theo": 57.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "XES270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0044, "vega": 0.0951, "theta": -0.0075, "rho": 0.0326, "theo": 0.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270617P00160000", "bid": 59.8, "bid_size": 20.0, "ask": 63.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0016, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 62.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "XES270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 137.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0038, "vega": 0.0825, "theta": -0.0065, "rho": 0.0271, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270617P00165000", "bid": 64.8, "bid_size": 20.0, "ask": 68.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 67.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "XES270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 133.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0032, "vega": 0.0713, "theta": -0.0056, "rho": 0.0226, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XES270617P00170000", "bid": 69.8, "bid_size": 20.0, "ask": 73.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 72.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}], "symbol": "XES", "security_type": "stock", "exchange_id": 3, "current_price": 97.93, "price_change": 1.73, "price_change_percent": 1.7666, "bid": 97.12, "ask": 99.66, "bid_size": 3100, "ask_size": 3000, "open": 96.36, "high": 99.29, "low": 96.13, "close": 97.93, "prev_day_close": 97.93, "volume": 104033, "iv30": 36.855, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192942, "last_trade_time": "2026-11-09T15:57:50", "tick": "down"}, "symbol": "XES"}