{"timestamp": "2026-11-10 17:46:29", "data": {"options": [{"option": "XHB261113C00065000", "bid": 37.35, "bid_size": 45.0, "ask": 39.7, "ask_size": 7.0, "iv": 1.9323, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0089, "theo": 38.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "XHB261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XHB261113C00070000", "bid": 32.4, "bid_size": 43.0, "ask": 34.7, "ask_size": 9.0, "iv": 1.7887, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 33.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "XHB261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 4.0, "iv": 3.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XHB261113C00075000", "bid": 27.4, "bid_size": 46.0, "ask": 29.7, "ask_size": 36.0, "iv": 1.4891, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0103, "theo": 28.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "XHB261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 358.0, "iv": 2.7182, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T13:37:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XHB261113C00080000", "bid": 22.45, "bid_size": 55.0, "ask": 23.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 12.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0109, "theo": 23.5129, "change": -3.425, "open": 22.65, "high": 22.65, "low": 22.65, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-11-10T10:50:02", "percent_change": -13.1352, "prev_day_close": 26.0749998092651}, {"option": "XHB261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 48.0, "iv": 2.2886, "open_interest": 35.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T14:32:39", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XHB261113C00085000", "bid": 17.3, "bid_size": 46.0, "ask": 19.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0116, "theo": 18.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T11:50:29", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "XHB261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7592, "open_interest": 88.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:34:42", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "XHB261113C00086000", "bid": 16.3, "bid_size": 46.0, "ask": 18.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0118, "theo": 17.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "XHB261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00086500", "bid": 15.9, "bid_size": 44.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0003, "rho": 0.0118, "theo": 17.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XHB261113P00086500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00087000", "bid": 15.4, "bid_size": 41.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0007, "rho": 0.0119, "theo": 16.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "XHB261113P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7267, "open_interest": 32.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:16:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00087500", "bid": 14.95, "bid_size": 44.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0013, "rho": 0.0119, "theo": 16.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "XHB261113P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7051, "open_interest": 19.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:59:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00088000", "bid": 14.4, "bid_size": 43.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0019, "rho": 0.012, "theo": 15.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "XHB261113P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6835, "open_interest": 21.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:42:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00088500", "bid": 13.9, "bid_size": 43.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0026, "rho": 0.0121, "theo": 15.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "XHB261113P00088500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.662, "open_interest": 303.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0045, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T14:43:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00089000", "bid": 13.4, "bid_size": 45.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0018, "vega": 0.001, "theta": -0.0035, "rho": 0.0121, "theo": 14.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "XHB261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6406, "open_interest": 17.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0018, "vega": 0.001, "theta": -0.0053, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:55:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00090000", "bid": 12.45, "bid_size": 35.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0025, "vega": 0.0014, "theta": -0.0056, "rho": 0.0122, "theo": 13.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "XHB261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5984, "open_interest": 77.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0025, "vega": 0.0014, "theta": -0.0073, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:49:59", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00091000", "bid": 11.45, "bid_size": 35.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0035, "vega": 0.0019, "theta": -0.0087, "rho": 0.0124, "theo": 12.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XHB261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5555, "open_interest": 22.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0035, "vega": 0.0019, "theta": -0.0102, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:00:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00091500", "bid": 10.95, "bid_size": 42.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0042, "vega": 0.0022, "theta": -0.0106, "rho": 0.0124, "theo": 12.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "XHB261113P00091500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5344, "open_interest": 185.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0042, "vega": 0.0022, "theta": -0.0121, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T14:59:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00092000", "bid": 10.45, "bid_size": 46.0, "ask": 12.7, "ask_size": 36.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.005, "vega": 0.0026, "theta": -0.0128, "rho": 0.0124, "theo": 11.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "XHB261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5132, "open_interest": 40.0, "volume": 0.0, "delta": -0.01, "gamma": 0.005, "vega": 0.0026, "theta": -0.0143, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:30:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00092500", "bid": 9.95, "bid_size": 46.0, "ask": 12.2, "ask_size": 36.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0059, "vega": 0.0031, "theta": -0.0155, "rho": 0.0125, "theo": 11.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XHB261113P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.4563, "open_interest": 43.0, "volume": 4.0, "delta": -0.012, "gamma": 0.006, "vega": 0.0031, "theta": -0.0169, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:06:39", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00093000", "bid": 9.45, "bid_size": 46.0, "ask": 11.75, "ask_size": 36.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0071, "vega": 0.0036, "theta": -0.0186, "rho": 0.0125, "theo": 10.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "XHB261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4711, "open_interest": 18.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0071, "vega": 0.0036, "theta": -0.02, "rho": -0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:19:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00093500", "bid": 8.95, "bid_size": 46.0, "ask": 11.2, "ask_size": 36.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0084, "vega": 0.0042, "theta": -0.0223, "rho": 0.0126, "theo": 10.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "XHB261113P00093500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4501, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0084, "vega": 0.0042, "theta": -0.0236, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:20:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113C00094000", "bid": 8.45, "bid_size": 46.0, "ask": 10.75, "ask_size": 36.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.01, "vega": 0.0049, "theta": -0.0266, "rho": 0.0126, "theo": 9.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XHB261113P00094000", "bid": 0.01, "bid_size": 26.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.4686, "open_interest": 6.0, "volume": 4.0, "delta": -0.0207, "gamma": 0.0101, "vega": 0.0049, "theta": -0.0279, "rho": -0.0003, "theo": 0.0368, "change": -0.355, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:48:24", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "XHB261113C00094500", "bid": 8.0, "bid_size": 46.0, "ask": 10.25, "ask_size": 36.0, "iv": 0.5845, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0119, "vega": 0.0057, "theta": -0.0317, "rho": 0.0126, "theo": 9.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-14T14:04:13", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XHB261113P00094500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 136.0, "iv": 0.7901, "open_interest": 32.0, "volume": 4.0, "delta": -0.0248, "gamma": 0.0119, "vega": 0.0057, "theta": -0.0328, "rho": -0.0003, "theo": 0.0444, "change": -0.355, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:30:15", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "XHB261113C00095000", "bid": 7.5, "bid_size": 46.0, "ask": 9.75, "ask_size": 35.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0141, "vega": 0.0066, "theta": -0.0377, "rho": 0.0126, "theo": 8.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "XHB261113P00095000", "bid": 0.03, "bid_size": 21.0, "ask": 0.23, "ask_size": 236.0, "iv": 0.5836, "open_interest": 193.0, "volume": 3.0, "delta": -0.0298, "gamma": 0.0142, "vega": 0.0066, "theta": -0.0387, "rho": -0.0004, "theo": 0.0539, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T12:26:22", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "XHB261113C00095500", "bid": 7.05, "bid_size": 46.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.5752, "open_interest": 1.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0168, "vega": 0.0077, "theta": -0.0446, "rho": 0.0126, "theo": 8.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-14T14:04:13", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "XHB261113P00095500", "bid": 0.03, "bid_size": 43.0, "ask": 0.12, "ask_size": 63.0, "iv": 0.4971, "open_interest": 70.0, "volume": 6.0, "delta": -0.0358, "gamma": 0.0168, "vega": 0.0077, "theta": -0.0456, "rho": -0.0005, "theo": 0.0654, "change": 0.02, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T12:16:59", "percent_change": 40.0, "prev_day_close": 0.0500000016763806}, {"option": "XHB261113C00096000", "bid": 6.6, "bid_size": 46.0, "ask": 8.75, "ask_size": 36.0, "iv": 0.5456, "open_interest": 2.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0198, "vega": 0.0089, "theta": -0.0526, "rho": 0.0125, "theo": 7.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T14:37:13", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XHB261113P00096000", "bid": 0.02, "bid_size": 27.0, "ask": 0.67, "ask_size": 65.0, "iv": 0.672, "open_interest": 14.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0199, "vega": 0.0089, "theta": -0.0536, "rho": -0.0006, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:21:37", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "XHB261113C00096500", "bid": 6.05, "bid_size": 46.0, "ask": 8.35, "ask_size": 36.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0234, "vega": 0.0104, "theta": -0.0619, "rho": 0.0125, "theo": 7.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "XHB261113P00096500", "bid": 0.02, "bid_size": 43.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.6595, "open_interest": 2.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0235, "vega": 0.0104, "theta": -0.0628, "rho": -0.0007, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:51:39", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "XHB261113C00097000", "bid": 5.5, "bid_size": 46.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0276, "vega": 0.0119, "theta": -0.0725, "rho": 0.0124, "theo": 6.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "XHB261113P00097000", "bid": 0.09, "bid_size": 5.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.4561, "open_interest": 15.0, "volume": 5.0, "delta": -0.0623, "gamma": 0.0276, "vega": 0.012, "theta": -0.0734, "rho": -0.0008, "theo": 0.1184, "change": -0.015, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:56:36", "percent_change": -13.0435, "prev_day_close": 0.114999996498227}, {"option": "XHB261113C00097500", "bid": 5.25, "bid_size": 46.0, "ask": 7.4, "ask_size": 37.0, "iv": 0.548, "open_interest": 1.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0323, "vega": 0.0138, "theta": -0.0846, "rho": 0.0123, "theo": 6.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-12T11:17:20", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "XHB261113P00097500", "bid": 0.03, "bid_size": 101.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.5925, "open_interest": 38.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0324, "vega": 0.0138, "theta": -0.0855, "rho": -0.001, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:33:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XHB261113C00098000", "bid": 4.7, "bid_size": 49.0, "ask": 6.95, "ask_size": 43.0, "iv": 0.5142, "open_interest": 9.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0377, "vega": 0.0157, "theta": -0.0982, "rho": 0.0121, "theo": 5.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XHB261113P00098000", "bid": 0.03, "bid_size": 143.0, "ask": 0.4, "ask_size": 181.0, "iv": 0.4664, "open_interest": 160.0, "volume": 12.0, "delta": -0.0898, "gamma": 0.0379, "vega": 0.0158, "theta": -0.0991, "rho": -0.0012, "theo": 0.1768, "change": 0.125, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:34:56", "percent_change": 147.059, "prev_day_close": 0.0849999971687794}, {"option": "XHB261113C00098500", "bid": 4.25, "bid_size": 46.0, "ask": 6.55, "ask_size": 28.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0438, "vega": 0.0179, "theta": -0.1132, "rho": 0.0119, "theo": 5.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XHB261113P00098500", "bid": 0.13, "bid_size": 41.0, "ask": 0.73, "ask_size": 54.0, "iv": 0.5394, "open_interest": 13.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.044, "vega": 0.018, "theta": -0.1142, "rho": -0.0014, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T11:51:19", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "XHB261113C00099000", "bid": 3.9, "bid_size": 62.0, "ask": 6.1, "ask_size": 105.0, "iv": 0.5219, "open_interest": 53.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0506, "vega": 0.0203, "theta": -0.1296, "rho": 0.0117, "theo": 4.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-03T09:54:30", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XHB261113P00099000", "bid": 0.07, "bid_size": 55.0, "ask": 0.68, "ask_size": 216.0, "iv": 0.4791, "open_interest": 171.0, "volume": 4.0, "delta": -0.1284, "gamma": 0.0508, "vega": 0.0204, "theta": -0.1306, "rho": -0.0017, "theo": 0.2643, "change": 0.25, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T11:34:56", "percent_change": 156.25, "prev_day_close": 0.160000005736947}, {"option": "XHB261113C00099500", "bid": 3.4, "bid_size": 87.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.5031, "open_interest": 7.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0579, "vega": 0.0228, "theta": -0.1471, "rho": 0.0114, "theo": 4.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T12:00:20", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XHB261113P00099500", "bid": 0.2, "bid_size": 48.0, "ask": 0.32, "ask_size": 2.0, "iv": 0.3938, "open_interest": 3.0, "volume": 4.0, "delta": -0.1529, "gamma": 0.0582, "vega": 0.0229, "theta": -0.1483, "rho": -0.002, "theo": 0.323, "change": 0.065, "open": 0.3, "high": 0.47, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:00:00", "percent_change": 22.807, "prev_day_close": 0.284999994561076}, {"option": "XHB261113C00100000", "bid": 3.1, "bid_size": 45.0, "ask": 5.3, "ask_size": 44.0, "iv": 0.5167, "open_interest": 24.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0657, "vega": 0.0255, "theta": -0.1655, "rho": 0.0111, "theo": 3.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-06T10:07:11", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XHB261113P00100000", "bid": 0.36, "bid_size": 8.0, "ask": 0.89, "ask_size": 96.0, "iv": 0.4988, "open_interest": 1041.0, "volume": 2.0, "delta": -0.1813, "gamma": 0.0661, "vega": 0.0255, "theta": -0.1668, "rho": -0.0023, "theo": 0.3943, "change": 0.46, "open": 0.79, "high": 0.79, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:34:56", "percent_change": 242.105, "prev_day_close": 0.189999997615814}, {"option": "XHB261113C00100500", "bid": 2.85, "bid_size": 35.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.2951, "open_interest": 1.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0737, "vega": 0.0281, "theta": -0.184, "rho": 0.0107, "theo": 3.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-13T09:38:38", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XHB261113P00100500", "bid": 0.44, "bid_size": 6.0, "ask": 0.74, "ask_size": 6.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0743, "vega": 0.0282, "theta": -0.1855, "rho": -0.0026, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999999560416}, {"option": "XHB261113C00101000", "bid": 2.72, "bid_size": 45.0, "ask": 3.25, "ask_size": 24.0, "iv": 0.36, "open_interest": 2.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0818, "vega": 0.0307, "theta": -0.202, "rho": 0.0102, "theo": 3.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T10:35:15", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XHB261113P00101000", "bid": 0.54, "bid_size": 7.0, "ask": 0.87, "ask_size": 16.0, "iv": 0.4399, "open_interest": 153.0, "volume": 1.0, "delta": -0.2509, "gamma": 0.0825, "vega": 0.0307, "theta": -0.2038, "rho": -0.0032, "theo": 0.5843, "change": 0.345, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T10:45:34", "percent_change": 74.1936, "prev_day_close": 0.464999997988343}, {"option": "XHB261113C00101500", "bid": 2.47, "bid_size": 22.0, "ask": 2.88, "ask_size": 26.0, "iv": 0.3786, "open_interest": 5.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0895, "vega": 0.0331, "theta": -0.2187, "rho": 0.0097, "theo": 2.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T10:15:43", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XHB261113P00101500", "bid": 0.67, "bid_size": 6.0, "ask": 0.93, "ask_size": 15.0, "iv": 0.4233, "open_interest": 8.0, "volume": 5.0, "delta": -0.2924, "gamma": 0.0903, "vega": 0.0332, "theta": -0.2208, "rho": -0.0036, "theo": 0.7082, "change": 0.39, "open": 0.69, "high": 0.9, "low": 0.69, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T12:10:31", "percent_change": 108.333, "prev_day_close": 0.359999999403954}, {"option": "XHB261113C00102000", "bid": 2.08, "bid_size": 42.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.3587, "open_interest": 613.0, "volume": 1.0, "delta": 0.6644, "gamma": 0.0964, "vega": 0.0352, "theta": -0.2329, "rho": 0.0091, "theo": 2.3772, "change": -3.125, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:31:39", "percent_change": -60.9756, "prev_day_close": 5.125}, {"option": "XHB261113P00102000", "bid": 0.82, "bid_size": 5.0, "ask": 1.11, "ask_size": 6.0, "iv": 0.4219, "open_interest": 34.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0974, "vega": 0.0352, "theta": -0.2354, "rho": -0.0039, "theo": 0.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:47:06", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "XHB261113C00103000", "bid": 1.49, "bid_size": 33.0, "ask": 1.98, "ask_size": 20.0, "iv": 0.3798, "open_interest": 11.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.1064, "vega": 0.038, "theta": -0.2505, "rho": 0.0078, "theo": 1.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:26:12", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XHB261113P00103000", "bid": 1.2, "bid_size": 5.0, "ask": 1.51, "ask_size": 6.0, "iv": 0.4166, "open_interest": 33.0, "volume": 21.0, "delta": -0.4399, "gamma": 0.1076, "vega": 0.038, "theta": -0.2537, "rho": -0.005, "theo": 1.2269, "change": 0.95, "open": 1.03, "high": 1.5, "low": 1.03, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T10:28:51", "percent_change": 172.727, "prev_day_close": 0.549999997019768}, {"option": "XHB261113C00104000", "bid": 1.01, "bid_size": 47.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.3642, "open_interest": 239.0, "volume": 0.0, "delta": 0.456, "gamma": 0.1085, "vega": 0.0382, "theta": -0.249, "rho": 0.0063, "theo": 1.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T14:40:00", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "XHB261113P00104000", "bid": 1.58, "bid_size": 32.0, "ask": 1.81, "ask_size": 2.0, "iv": 0.3724, "open_interest": 16.0, "volume": 5.0, "delta": -0.5491, "gamma": 0.1099, "vega": 0.0381, "theta": -0.2524, "rho": -0.0056, "theo": 1.7152, "change": 1.19, "open": 1.73, "high": 2.07, "low": 1.73, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T12:06:39", "percent_change": 156.579, "prev_day_close": 0.760000020265579}, {"option": "XHB261113C00105000", "bid": 0.67, "bid_size": 48.0, "ask": 0.92, "ask_size": 14.0, "iv": 0.3643, "open_interest": 258.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.102, "vega": 0.0358, "theta": -0.2277, "rho": 0.0048, "theo": 0.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T14:42:00", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "XHB261113P00105000", "bid": 2.23, "bid_size": 10.0, "ask": 2.84, "ask_size": 27.0, "iv": 0.4345, "open_interest": 99.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.1034, "vega": 0.0355, "theta": -0.2309, "rho": -0.0063, "theo": 2.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T14:50:59", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "XHB261113C00106000", "bid": 0.43, "bid_size": 37.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3574, "open_interest": 136.0, "volume": 107.0, "delta": 0.2573, "gamma": 0.0887, "vega": 0.0312, "theta": -0.1923, "rho": 0.0036, "theo": 0.5474, "change": -1.905, "open": 1.9, "high": 1.9, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T12:13:50", "percent_change": -82.2894, "prev_day_close": 2.31499999761581}, {"option": "XHB261113P00106000", "bid": 2.88, "bid_size": 8.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.4388, "open_interest": 5.0, "volume": 5.0, "delta": -0.7503, "gamma": 0.0897, "vega": 0.0306, "theta": -0.1947, "rho": -0.0063, "theo": 3.0425, "change": 1.62, "open": 2.84, "high": 3.35, "low": 2.84, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T12:27:16", "percent_change": 109.459, "prev_day_close": 1.48000001907349}, {"option": "XHB261113C00107000", "bid": 0.23, "bid_size": 33.0, "ask": 0.58, "ask_size": 111.0, "iv": 0.4005, "open_interest": 853.0, "volume": 1.0, "delta": 0.1814, "gamma": 0.0718, "vega": 0.0256, "theta": -0.1516, "rho": 0.0025, "theo": 0.3504, "change": -1.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:37:53", "percent_change": -67.2131, "prev_day_close": 1.52500003576279}, {"option": "XHB261113P00107000", "bid": 2.71, "bid_size": 146.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0726, "vega": 0.0248, "theta": -0.153, "rho": -0.0062, "theo": 3.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:58:04", "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "XHB261113C00108000", "bid": 0.15, "bid_size": 23.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.3766, "open_interest": 60.0, "volume": 7.0, "delta": 0.1242, "gamma": 0.055, "vega": 0.0199, "theta": -0.1131, "rho": 0.0017, "theo": 0.221, "change": -1.0, "open": 0.29, "high": 0.29, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T12:08:17", "percent_change": -89.2857, "prev_day_close": 1.12000000476837}, {"option": "XHB261113P00108000", "bid": 4.6, "bid_size": 7.0, "ask": 5.7, "ask_size": 43.0, "iv": 0.5617, "open_interest": 13.0, "volume": 3.0, "delta": -0.8849, "gamma": 0.0557, "vega": 0.0186, "theta": -0.1132, "rho": -0.0054, "theo": 4.7305, "change": 2.705, "open": 5.24, "high": 5.24, "low": 5.24, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-10T11:43:01", "percent_change": 106.706, "prev_day_close": 2.5349999666214}, {"option": "XHB261113C00109000", "bid": 0.03, "bid_size": 45.0, "ask": 0.75, "ask_size": 283.0, "iv": 0.5252, "open_interest": 736.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0403, "vega": 0.015, "theta": -0.0811, "rho": 0.0012, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:57:39", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "XHB261113P00109000", "bid": 4.45, "bid_size": 60.0, "ask": 6.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0411, "vega": 0.0136, "theta": -0.08, "rho": -0.0049, "theo": 5.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XHB261113C00110000", "bid": 0.02, "bid_size": 45.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5204, "open_interest": 1903.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0287, "vega": 0.011, "theta": -0.0566, "rho": 0.0008, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:46:52", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "XHB261113P00110000", "bid": 6.5, "bid_size": 5.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.6562, "open_interest": 3.0, "volume": 3.0, "delta": -0.9544, "gamma": 0.0293, "vega": 0.0094, "theta": -0.0552, "rho": -0.0038, "theo": 6.6112, "change": 2.89, "open": 7.09, "high": 7.09, "low": 7.09, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-11-10T11:43:01", "percent_change": 68.8095, "prev_day_close": 4.20000004768372}, {"option": "XHB261113C00111000", "bid": 0.01, "bid_size": 11.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4111, "open_interest": 72.0, "volume": 5.0, "delta": 0.0366, "gamma": 0.0201, "vega": 0.0079, "theta": -0.0388, "rho": 0.0005, "theo": 0.0551, "change": -0.35, "open": 0.39, "high": 0.39, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:06:45", "percent_change": -97.2222, "prev_day_close": 0.359999999403954}, {"option": "XHB261113P00111000", "bid": 6.4, "bid_size": 46.0, "ask": 8.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.02, "vega": 0.0061, "theta": -0.0384, "rho": -0.0028, "theo": 7.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "XHB261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0139, "vega": 0.0056, "theta": -0.0265, "rho": 0.0003, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.42000000923872}, {"option": "XHB261113P00112000", "bid": 7.4, "bid_size": 46.0, "ask": 9.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.013, "vega": 0.0037, "theta": -0.0283, "rho": -0.0019, "theo": 8.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "XHB261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.4257, "open_interest": 24.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0096, "vega": 0.004, "theta": -0.018, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:45:34", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "XHB261113P00113000", "bid": 8.4, "bid_size": 41.0, "ask": 10.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0079, "vega": 0.0021, "theta": -0.0227, "rho": -0.0011, "theo": 9.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "XHB261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0066, "vega": 0.0028, "theta": -0.0122, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "XHB261113P00114000", "bid": 10.2, "bid_size": 46.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0045, "vega": 0.001, "theta": -0.0197, "rho": -0.0006, "theo": 10.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XHB261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 274.0, "iv": 0.5853, "open_interest": 101.0, "volume": 3.0, "delta": 0.0073, "gamma": 0.0045, "vega": 0.002, "theta": -0.0083, "rho": 0.0001, "theo": 0.0098, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:44:08", "percent_change": -69.2308, "prev_day_close": 0.0649999985471368}, {"option": "XHB261113P00115000", "bid": 10.35, "bid_size": 46.0, "ask": 12.55, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0183, "rho": -0.0002, "theo": 11.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-05T12:40:09", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "XHB261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4906, "open_interest": 9.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0058, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:13:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XHB261113P00116000", "bid": 11.35, "bid_size": 46.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0176, "rho": -0.0002, "theo": 12.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XHB261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5234, "open_interest": 0.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0022, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0045, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T09:50:54", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "XHB261113P00117000", "bid": 13.2, "bid_size": 27.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0174, "rho": -0.0001, "theo": 13.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "XHB261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.5553, "open_interest": 0.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0031, "change": -0.34, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:50:54", "percent_change": -89.4737, "prev_day_close": 0.379999995231628}, {"option": "XHB261113P00118000", "bid": 13.35, "bid_size": 40.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0173, "rho": 0.0, "theo": 14.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "XHB261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0011, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113P00119000", "bid": 14.35, "bid_size": 45.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 15.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "XHB261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.5755, "open_interest": 50.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:26:59", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113P00120000", "bid": 16.2, "bid_size": 26.0, "ask": 17.75, "ask_size": 8.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 16.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "XHB261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XHB261113P00121000", "bid": 16.35, "bid_size": 45.0, "ask": 18.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 17.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "XHB261113C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261113P00122000", "bid": 17.35, "bid_size": 46.0, "ask": 19.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 18.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "XHB261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XHB261113P00125000", "bid": 20.35, "bid_size": 46.0, "ask": 22.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 21.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "XHB261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 1.8564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XHB261113P00130000", "bid": 26.2, "bid_size": 30.0, "ask": 27.75, "ask_size": 9.0, "iv": 1.5987, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 26.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "XHB261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XHB261113P00135000", "bid": 30.35, "bid_size": 46.0, "ask": 32.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 31.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "XHB261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XHB261113P00140000", "bid": 35.35, "bid_size": 46.0, "ask": 37.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 36.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "XHB261120C00065000", "bid": 37.65, "bid_size": 112.0, "ask": 39.75, "ask_size": 122.0, "iv": 1.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 38.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "XHB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 112.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XHB261120C00070000", "bid": 32.5, "bid_size": 112.0, "ask": 34.75, "ask_size": 111.0, "iv": 1.177, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.023, "theo": 33.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "XHB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 78.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "XHB261120C00075000", "bid": 27.45, "bid_size": 117.0, "ask": 29.8, "ask_size": 118.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0246, "theo": 28.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2249994277954}, {"option": "XHB261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 49.0, "iv": 0.8747, "open_interest": 15.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:20:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120C00080000", "bid": 22.5, "bid_size": 116.0, "ask": 24.8, "ask_size": 119.0, "iv": 0.8305, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": 0.0262, "theo": 23.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.04, "last_trade_time": "2026-09-25T15:51:05", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "XHB261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 167.0, "iv": 0.7182, "open_interest": 70.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0027, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:27:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120C00083000", "bid": 19.4, "bid_size": 116.0, "ask": 21.8, "ask_size": 118.0, "iv": 0.6765, "open_interest": 4.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0024, "rho": 0.0271, "theo": 20.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-09-21T15:01:28", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "XHB261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 293.0, "iv": 0.635, "open_interest": 124.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0015, "vega": 0.0024, "theta": -0.005, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:08:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120C00084000", "bid": 18.45, "bid_size": 114.0, "ask": 20.8, "ask_size": 123.0, "iv": 0.6685, "open_interest": 3.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0019, "vega": 0.003, "theta": -0.0036, "rho": 0.0274, "theo": 19.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-10-14T10:00:41", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "XHB261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 161.0, "iv": 0.605, "open_interest": 24.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0019, "vega": 0.003, "theta": -0.0061, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T14:38:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120C00085000", "bid": 17.45, "bid_size": 115.0, "ask": 19.8, "ask_size": 123.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0052, "rho": 0.0276, "theo": 18.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2249994277954}, {"option": "XHB261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.5271, "open_interest": 28.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0075, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T10:14:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120C00086000", "bid": 16.45, "bid_size": 114.0, "ask": 18.8, "ask_size": 119.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0031, "vega": 0.0046, "theta": -0.007, "rho": 0.0279, "theo": 17.533, "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": 20.1000003814697}, {"option": "XHB261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 325.0, "iv": 0.5519, "open_interest": 41.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0092, "rho": -0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:52:46", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XHB261120C00087000", "bid": 15.5, "bid_size": 119.0, "ask": 17.8, "ask_size": 119.0, "iv": 0.589, "open_interest": 5.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0092, "rho": 0.0281, "theo": 16.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-03T12:00:20", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XHB261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 235.0, "iv": 0.5279, "open_interest": 161.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0113, "rho": -0.0004, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:57:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120C00088000", "bid": 14.5, "bid_size": 115.0, "ask": 16.8, "ask_size": 119.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0049, "vega": 0.007, "theta": -0.0118, "rho": 0.0283, "theo": 15.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "XHB261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 233.0, "iv": 0.5033, "open_interest": 340.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.005, "vega": 0.007, "theta": -0.0138, "rho": -0.0005, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:45:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120C00089000", "bid": 13.6, "bid_size": 118.0, "ask": 15.85, "ask_size": 119.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0062, "vega": 0.0086, "theta": -0.0149, "rho": 0.0285, "theo": 14.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1249995231628}, {"option": "XHB261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 497.0, "iv": 0.4783, "open_interest": 254.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0063, "vega": 0.0086, "theta": -0.0168, "rho": -0.0007, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:27:30", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "XHB261120C00090000", "bid": 12.6, "bid_size": 150.0, "ask": 14.85, "ask_size": 123.0, "iv": 0.5343, "open_interest": 30.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0079, "vega": 0.0106, "theta": -0.0187, "rho": 0.0286, "theo": 13.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-03T11:50:28", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "XHB261120P00090000", "bid": 0.01, "bid_size": 1.0, "ask": 0.18, "ask_size": 617.0, "iv": 0.457, "open_interest": 4566.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0079, "vega": 0.0106, "theta": -0.0205, "rho": -0.0008, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:03:07", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "XHB261120C00091000", "bid": 11.5, "bid_size": 111.0, "ask": 13.85, "ask_size": 112.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0099, "vega": 0.013, "theta": -0.0232, "rho": 0.0287, "theo": 12.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "XHB261120P00091000", "bid": 0.03, "bid_size": 31.0, "ask": 0.09, "ask_size": 19.0, "iv": 0.3947, "open_interest": 137.0, "volume": 9.0, "delta": -0.0331, "gamma": 0.01, "vega": 0.013, "theta": -0.0248, "rho": -0.001, "theo": 0.0952, "change": 0.015, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T12:19:57", "percent_change": 27.2727, "prev_day_close": 0.0549999987706542}, {"option": "XHB261120C00091500", "bid": 11.15, "bid_size": 112.0, "ask": 13.4, "ask_size": 112.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0111, "vega": 0.0143, "theta": -0.0257, "rho": 0.0287, "theo": 12.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XHB261120P00091500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 98.0, "iv": 0.4227, "open_interest": 4.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0112, "vega": 0.0144, "theta": -0.0273, "rho": -0.0012, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T14:49:00", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "XHB261120C00092000", "bid": 10.55, "bid_size": 183.0, "ask": 12.55, "ask_size": 182.0, "iv": 0.3365, "open_interest": 141.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0124, "vega": 0.0158, "theta": -0.0284, "rho": 0.0287, "theo": 11.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-23T10:11:47", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "XHB261120P00092000", "bid": 0.04, "bid_size": 36.0, "ask": 0.24, "ask_size": 333.0, "iv": 0.4267, "open_interest": 383.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0125, "vega": 0.0158, "theta": -0.03, "rho": -0.0014, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:26:08", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "XHB261120C00092500", "bid": 10.15, "bid_size": 171.0, "ask": 11.95, "ask_size": 144.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0139, "vega": 0.0174, "theta": -0.0314, "rho": 0.0287, "theo": 11.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XHB261120P00092500", "bid": 0.04, "bid_size": 58.0, "ask": 0.26, "ask_size": 44.0, "iv": 0.4166, "open_interest": 3.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.014, "vega": 0.0175, "theta": -0.0329, "rho": -0.0015, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T09:32:31", "percent_change": 0.0, "prev_day_close": 0.159999995492399}, {"option": "XHB261120C00093000", "bid": 9.65, "bid_size": 172.0, "ask": 11.15, "ask_size": 84.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0155, "vega": 0.0192, "theta": -0.0346, "rho": 0.0286, "theo": 10.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T12:38:17", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XHB261120P00093000", "bid": 0.03, "bid_size": 156.0, "ask": 0.29, "ask_size": 138.0, "iv": 0.4059, "open_interest": 42.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0156, "vega": 0.0193, "theta": -0.0361, "rho": -0.0017, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:51:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XHB261120C00094000", "bid": 8.75, "bid_size": 171.0, "ask": 11.05, "ask_size": 148.0, "iv": 0.4622, "open_interest": 1.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0192, "vega": 0.0232, "theta": -0.0417, "rho": 0.0285, "theo": 9.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-12T14:24:04", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "XHB261120P00094000", "bid": 0.15, "bid_size": 11.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.3923, "open_interest": 198.0, "volume": 9.0, "delta": -0.0691, "gamma": 0.0193, "vega": 0.0233, "theta": -0.043, "rho": -0.0022, "theo": 0.2096, "change": -0.01, "open": 0.18, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T12:12:19", "percent_change": -5.0, "prev_day_close": 0.199999992735684}, {"option": "XHB261120C00094500", "bid": 8.25, "bid_size": 167.0, "ask": 10.55, "ask_size": 149.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0214, "vega": 0.0254, "theta": -0.0456, "rho": 0.0283, "theo": 9.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "XHB261120P00094500", "bid": 0.05, "bid_size": 146.0, "ask": 0.38, "ask_size": 111.0, "iv": 0.3819, "open_interest": 38.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0215, "vega": 0.0255, "theta": -0.0469, "rho": -0.0025, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:38:44", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "XHB261120C00095000", "bid": 7.8, "bid_size": 189.0, "ask": 10.1, "ask_size": 213.0, "iv": 0.4396, "open_interest": 59.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0237, "vega": 0.0278, "theta": -0.0497, "rho": 0.0281, "theo": 8.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T12:20:27", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XHB261120P00095000", "bid": 0.06, "bid_size": 468.0, "ask": 0.42, "ask_size": 266.0, "iv": 0.3747, "open_interest": 837.0, "volume": 5.0, "delta": -0.0879, "gamma": 0.0238, "vega": 0.0279, "theta": -0.051, "rho": -0.0028, "theo": 0.273, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T12:13:28", "percent_change": -17.2414, "prev_day_close": 0.289999986067414}, {"option": "XHB261120C00095500", "bid": 7.35, "bid_size": 169.0, "ask": 9.65, "ask_size": 170.0, "iv": 0.4344, "open_interest": 9.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0262, "vega": 0.0303, "theta": -0.054, "rho": 0.0279, "theo": 8.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-10-29T15:53:26", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "XHB261120P00095500", "bid": 0.08, "bid_size": 362.0, "ask": 0.66, "ask_size": 655.0, "iv": 0.4014, "open_interest": 198.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0263, "vega": 0.0304, "theta": -0.0553, "rho": -0.0031, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:24:46", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XHB261120C00096000", "bid": 6.8, "bid_size": 181.0, "ask": 8.15, "ask_size": 103.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0288, "vega": 0.033, "theta": -0.0586, "rho": 0.0276, "theo": 7.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-04T14:14:10", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "XHB261120P00096000", "bid": 0.25, "bid_size": 12.0, "ask": 0.54, "ask_size": 191.0, "iv": 0.39, "open_interest": 119.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.029, "vega": 0.0331, "theta": -0.0598, "rho": -0.0035, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T11:26:05", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "XHB261120C00096500", "bid": 6.55, "bid_size": 171.0, "ask": 8.8, "ask_size": 382.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0316, "vega": 0.0358, "theta": -0.0633, "rho": 0.0273, "theo": 7.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XHB261120P00096500", "bid": 0.31, "bid_size": 13.0, "ask": 0.69, "ask_size": 226.0, "iv": 0.3994, "open_interest": 21.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0318, "vega": 0.0359, "theta": -0.0645, "rho": -0.0038, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T14:17:52", "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "XHB261120C00097000", "bid": 6.1, "bid_size": 280.0, "ask": 8.35, "ask_size": 470.0, "iv": 0.4283, "open_interest": 168.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0347, "vega": 0.0387, "theta": -0.0681, "rho": 0.027, "theo": 6.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-11-04T15:33:06", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "XHB261120P00097000", "bid": 0.38, "bid_size": 7.0, "ask": 0.61, "ask_size": 29.0, "iv": 0.3778, "open_interest": 41.0, "volume": 6.0, "delta": -0.1403, "gamma": 0.0348, "vega": 0.0388, "theta": -0.0693, "rho": -0.0043, "theo": 0.4622, "change": -0.14, "open": 0.42, "high": 0.53, "low": 0.42, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T12:02:04", "percent_change": -21.5385, "prev_day_close": 0.649999972432852}, {"option": "XHB261120C00097500", "bid": 5.7, "bid_size": 179.0, "ask": 7.95, "ask_size": 390.0, "iv": 0.4281, "open_interest": 15.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0378, "vega": 0.0417, "theta": -0.0731, "rho": 0.0265, "theo": 6.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T11:29:26", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "XHB261120P00097500", "bid": 0.24, "bid_size": 455.0, "ask": 0.84, "ask_size": 542.0, "iv": 0.3684, "open_interest": 169.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.038, "vega": 0.0418, "theta": -0.0742, "rho": -0.0049, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T14:25:32", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "XHB261120C00098000", "bid": 5.25, "bid_size": 207.0, "ask": 7.6, "ask_size": 452.0, "iv": 0.4258, "open_interest": 74.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0411, "vega": 0.0447, "theta": -0.0781, "rho": 0.0261, "theo": 6.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-29T14:14:50", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XHB261120P00098000", "bid": 0.36, "bid_size": 315.0, "ask": 0.86, "ask_size": 318.0, "iv": 0.3635, "open_interest": 84.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0413, "vega": 0.0449, "theta": -0.0792, "rho": -0.0054, "theo": 0.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:35:52", "percent_change": 0.0, "prev_day_close": 0.424999982118607}, {"option": "XHB261120C00098500", "bid": 4.9, "bid_size": 175.0, "ask": 7.2, "ask_size": 386.0, "iv": 0.4265, "open_interest": 4.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0444, "vega": 0.0478, "theta": -0.0831, "rho": 0.0255, "theo": 5.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-10-27T12:13:08", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "XHB261120P00098500", "bid": 0.61, "bid_size": 5.0, "ask": 0.76, "ask_size": 6.0, "iv": 0.3579, "open_interest": 2.0, "volume": 19.0, "delta": -0.1958, "gamma": 0.0447, "vega": 0.0479, "theta": -0.0842, "rho": -0.006, "theo": 0.6821, "change": 0.28, "open": 0.75, "high": 0.75, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T12:26:21", "percent_change": 77.7778, "prev_day_close": 0.359999991953373}, {"option": "XHB261120C00099000", "bid": 4.7, "bid_size": 166.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.3238, "open_interest": 40.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0478, "vega": 0.0509, "theta": -0.088, "rho": 0.0249, "theo": 5.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-27T14:58:14", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "XHB261120P00099000", "bid": 0.7, "bid_size": 5.0, "ask": 1.09, "ask_size": 341.0, "iv": 0.3768, "open_interest": 83.0, "volume": 1.0, "delta": -0.2178, "gamma": 0.0481, "vega": 0.0511, "theta": -0.089, "rho": -0.0065, "theo": 0.7751, "change": 0.31, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T09:40:01", "percent_change": 81.5789, "prev_day_close": 0.379999995231628}, {"option": "XHB261120C00099500", "bid": 4.3, "bid_size": 144.0, "ask": 5.05, "ask_size": 16.0, "iv": 0.3064, "open_interest": 3.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0512, "vega": 0.0539, "theta": -0.0928, "rho": 0.0242, "theo": 4.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-27T15:27:27", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "XHB261120P00099500", "bid": 0.53, "bid_size": 356.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.3472, "open_interest": 70.0, "volume": 7.0, "delta": -0.2416, "gamma": 0.0515, "vega": 0.054, "theta": -0.0938, "rho": -0.0073, "theo": 0.8797, "change": 0.52, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T12:12:38", "percent_change": 126.829, "prev_day_close": 0.409999996423721}, {"option": "XHB261120C00100000", "bid": 4.1, "bid_size": 139.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.3254, "open_interest": 2924.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0546, "vega": 0.0568, "theta": -0.0972, "rho": 0.0235, "theo": 4.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-03T11:07:27", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "XHB261120P00100000", "bid": 0.94, "bid_size": 5.0, "ask": 1.02, "ask_size": 2.0, "iv": 0.3441, "open_interest": 118.0, "volume": 7.0, "delta": -0.2667, "gamma": 0.0548, "vega": 0.0569, "theta": -0.0981, "rho": -0.0078, "theo": 0.9945, "change": 0.405, "open": 0.92, "high": 1.14, "low": 0.92, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T12:21:21", "percent_change": 75.7009, "prev_day_close": 0.534999996423721}, {"option": "XHB261120C00100500", "bid": 3.5, "bid_size": 145.0, "ask": 5.45, "ask_size": 380.0, "iv": 0.3973, "open_interest": 5.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0577, "vega": 0.0595, "theta": -0.1014, "rho": 0.0227, "theo": 4.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T16:00:05", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XHB261120P00100500", "bid": 0.94, "bid_size": 88.0, "ask": 1.55, "ask_size": 272.0, "iv": 0.3634, "open_interest": 12.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.058, "vega": 0.0596, "theta": -0.1022, "rho": -0.0086, "theo": 1.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:28:29", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "XHB261120C00101000", "bid": 3.3, "bid_size": 179.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3085, "open_interest": 53.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.0607, "vega": 0.062, "theta": -0.105, "rho": 0.0218, "theo": 3.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-04T09:47:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XHB261120P00101000", "bid": 1.17, "bid_size": 26.0, "ask": 1.65, "ask_size": 257.0, "iv": 0.3628, "open_interest": 98.0, "volume": 1.0, "delta": -0.3232, "gamma": 0.061, "vega": 0.062, "theta": -0.1059, "rho": -0.0096, "theo": 1.2707, "change": 0.35, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T09:49:17", "percent_change": 52.2388, "prev_day_close": 0.669999986886978}, {"option": "XHB261120C00101500", "bid": 3.25, "bid_size": 29.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.3404, "open_interest": 13.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0634, "vega": 0.0642, "theta": -0.1081, "rho": 0.0209, "theo": 3.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-10-27T15:46:52", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "XHB261120P00101500", "bid": 1.34, "bid_size": 19.0, "ask": 1.94, "ask_size": 245.0, "iv": 0.3698, "open_interest": 4.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0638, "vega": 0.0643, "theta": -0.109, "rho": -0.0102, "theo": 1.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "XHB261120C00102000", "bid": 2.78, "bid_size": 118.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.3206, "open_interest": 101.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0658, "vega": 0.066, "theta": -0.1106, "rho": 0.0199, "theo": 3.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-11-04T14:14:10", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XHB261120P00102000", "bid": 1.48, "bid_size": 28.0, "ask": 2.02, "ask_size": 98.0, "iv": 0.3561, "open_interest": 24.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0661, "vega": 0.066, "theta": -0.1114, "rho": -0.0113, "theo": 1.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:26:34", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "XHB261120C00103000", "bid": 2.35, "bid_size": 65.0, "ask": 2.82, "ask_size": 21.0, "iv": 0.3363, "open_interest": 246.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0691, "vega": 0.0684, "theta": -0.1134, "rho": 0.0178, "theo": 2.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T10:04:01", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XHB261120P00103000", "bid": 1.92, "bid_size": 14.0, "ask": 2.39, "ask_size": 51.0, "iv": 0.35, "open_interest": 7.0, "volume": 5.0, "delta": -0.4537, "gamma": 0.0695, "vega": 0.0684, "theta": -0.1141, "rho": -0.013, "theo": 2.0204, "change": 0.95, "open": 2.0, "high": 2.33, "low": 2.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T12:22:55", "percent_change": 86.3636, "prev_day_close": 1.09999999403954}, {"option": "XHB261120C00104000", "bid": 1.86, "bid_size": 67.0, "ask": 2.17, "ask_size": 13.0, "iv": 0.3247, "open_interest": 170.0, "volume": 5.0, "delta": 0.4781, "gamma": 0.0703, "vega": 0.0688, "theta": -0.1128, "rho": 0.0156, "theo": 2.0288, "change": -2.16, "open": 1.82, "high": 1.94, "low": 1.82, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T12:13:43", "percent_change": -52.6829, "prev_day_close": 4.09999990463257}, {"option": "XHB261120P00104000", "bid": 2.41, "bid_size": 27.0, "ask": 2.95, "ask_size": 88.0, "iv": 0.3521, "open_interest": 28.0, "volume": 3.0, "delta": -0.5239, "gamma": 0.0707, "vega": 0.0687, "theta": -0.1135, "rho": -0.0146, "theo": 2.5059, "change": 1.16, "open": 2.45, "high": 2.8, "low": 2.45, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T12:27:52", "percent_change": 80.5556, "prev_day_close": 1.43999999761581}, {"option": "XHB261120C00105000", "bid": 1.43, "bid_size": 69.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.3278, "open_interest": 92.0, "volume": 2.0, "delta": 0.4084, "gamma": 0.0691, "vega": 0.0671, "theta": -0.109, "rho": 0.0133, "theo": 1.59, "change": -1.48, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T10:03:01", "percent_change": -42.2857, "prev_day_close": 3.5}, {"option": "XHB261120P00105000", "bid": 2.95, "bid_size": 11.0, "ask": 3.55, "ask_size": 84.0, "iv": 0.3512, "open_interest": 11.0, "volume": 10.0, "delta": -0.594, "gamma": 0.0695, "vega": 0.067, "theta": -0.1095, "rho": -0.016, "theo": 3.0685, "change": 1.66, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T11:46:21", "percent_change": 95.4023, "prev_day_close": 1.74000000953674}, {"option": "XHB261120C00106000", "bid": 1.09, "bid_size": 67.0, "ask": 1.26, "ask_size": 2.0, "iv": 0.3208, "open_interest": 176.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0656, "vega": 0.0635, "theta": -0.1022, "rho": 0.0112, "theo": 1.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T13:40:45", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "XHB261120P00106000", "bid": 3.45, "bid_size": 43.0, "ask": 4.35, "ask_size": 144.0, "iv": 0.3529, "open_interest": 12.0, "volume": 1.0, "delta": -0.6612, "gamma": 0.0661, "vega": 0.0633, "theta": -0.1026, "rho": -0.0172, "theo": 3.7065, "change": 1.96, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T10:38:19", "percent_change": 91.5888, "prev_day_close": 2.13999998569489}, {"option": "XHB261120C00107000", "bid": 0.76, "bid_size": 105.0, "ask": 0.98, "ask_size": 5.0, "iv": 0.3111, "open_interest": 23.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0603, "vega": 0.0583, "theta": -0.093, "rho": 0.0092, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T13:49:33", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "XHB261120P00107000", "bid": 4.25, "bid_size": 18.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.3493, "open_interest": 5.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0608, "vega": 0.058, "theta": -0.0933, "rho": -0.018, "theo": 4.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T12:52:37", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "XHB261120C00108000", "bid": 0.62, "bid_size": 39.0, "ask": 0.83, "ask_size": 42.0, "iv": 0.3271, "open_interest": 48.0, "volume": 2.0, "delta": 0.2255, "gamma": 0.0537, "vega": 0.0521, "theta": -0.0825, "rho": 0.0074, "theo": 0.6997, "change": -0.93, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T10:03:01", "percent_change": -47.449, "prev_day_close": 1.96000003814697}, {"option": "XHB261120P00108000", "bid": 5.05, "bid_size": 15.0, "ask": 6.15, "ask_size": 301.0, "iv": 0.3986, "open_interest": 5.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0542, "vega": 0.0516, "theta": -0.0826, "rho": -0.0185, "theo": 5.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-06T14:57:06", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XHB261120C00109000", "bid": 0.43, "bid_size": 44.0, "ask": 0.7, "ask_size": 62.0, "iv": 0.3337, "open_interest": 24.0, "volume": 2.0, "delta": 0.1782, "gamma": 0.0465, "vega": 0.0454, "theta": -0.0712, "rho": 0.0058, "theo": 0.5186, "change": -1.03, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T12:30:54", "percent_change": -66.8831, "prev_day_close": 1.54000002145767}, {"option": "XHB261120P00109000", "bid": 4.8, "bid_size": 407.0, "ask": 7.0, "ask_size": 332.0, "iv": 0.2977, "open_interest": 3.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0471, "vega": 0.0446, "theta": -0.0715, "rho": -0.0184, "theo": 6.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-17T15:14:45", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XHB261120C00110000", "bid": 0.29, "bid_size": 54.0, "ask": 0.79, "ask_size": 701.0, "iv": 0.3641, "open_interest": 1018.0, "volume": 2.0, "delta": 0.1393, "gamma": 0.0393, "vega": 0.0387, "theta": -0.0604, "rho": 0.0046, "theo": 0.3829, "change": -0.83, "open": 0.65, "high": 0.65, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:02:31", "percent_change": -70.339, "prev_day_close": 1.18000000715256}, {"option": "XHB261120P00110000", "bid": 5.6, "bid_size": 388.0, "ask": 7.85, "ask_size": 293.0, "iv": 0.2797, "open_interest": 3.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.04, "vega": 0.0375, "theta": -0.0606, "rho": -0.0177, "theo": 6.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-04T10:51:32", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "XHB261120C00111000", "bid": 0.17, "bid_size": 62.0, "ask": 0.77, "ask_size": 392.0, "iv": 0.3812, "open_interest": 11.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0325, "vega": 0.0324, "theta": -0.0503, "rho": 0.0035, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T13:26:46", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XHB261120P00111000", "bid": 6.55, "bid_size": 178.0, "ask": 8.75, "ask_size": 160.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0334, "vega": 0.031, "theta": -0.0507, "rho": -0.0165, "theo": 7.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-09-17T15:14:45", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "XHB261120C00112000", "bid": 0.06, "bid_size": 189.0, "ask": 0.62, "ask_size": 455.0, "iv": 0.3768, "open_interest": 40.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0265, "vega": 0.0268, "theta": -0.0413, "rho": 0.0027, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:29:10", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "XHB261120P00112000", "bid": 7.5, "bid_size": 171.0, "ask": 9.75, "ask_size": 117.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0274, "vega": 0.0255, "theta": -0.0418, "rho": -0.0155, "theo": 8.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "XHB261120C00113000", "bid": 0.1, "bid_size": 41.0, "ask": 0.16, "ask_size": 2.0, "iv": 0.3248, "open_interest": 36.0, "volume": 2.0, "delta": 0.0632, "gamma": 0.0213, "vega": 0.0219, "theta": -0.0335, "rho": 0.0021, "theo": 0.1515, "change": -0.43, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T12:12:16", "percent_change": -79.6296, "prev_day_close": 0.53999999165535}, {"option": "XHB261120P00113000", "bid": 8.7, "bid_size": 116.0, "ask": 10.7, "ask_size": 105.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0223, "vega": 0.0201, "theta": -0.0342, "rho": -0.015, "theo": 9.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-09-18T10:06:30", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "XHB261120C00114000", "bid": 0.03, "bid_size": 37.0, "ask": 0.4, "ask_size": 339.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0169, "vega": 0.0177, "theta": -0.027, "rho": 0.0016, "theo": 0.1112, "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": 0.544999986886978}, {"option": "XHB261120P00114000", "bid": 9.4, "bid_size": 121.0, "ask": 11.7, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0179, "vega": 0.0152, "theta": -0.0275, "rho": -0.0125, "theo": 10.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "XHB261120C00115000", "bid": 0.03, "bid_size": 33.0, "ask": 0.25, "ask_size": 992.0, "iv": 0.3807, "open_interest": 773.0, "volume": 1.0, "delta": 0.0365, "gamma": 0.0134, "vega": 0.0142, "theta": -0.0216, "rho": 0.0012, "theo": 0.0819, "change": -0.255, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:21:51", "percent_change": -76.1194, "prev_day_close": 0.334999993443489}, {"option": "XHB261120P00115000", "bid": 10.35, "bid_size": 122.0, "ask": 12.65, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0145, "vega": 0.0114, "theta": -0.0217, "rho": -0.0099, "theo": 11.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XHB261120C00116000", "bid": 0.02, "bid_size": 25.0, "ask": 0.13, "ask_size": 44.0, "iv": 0.3618, "open_interest": 8.0, "volume": 3.0, "delta": 0.0278, "gamma": 0.0105, "vega": 0.0114, "theta": -0.0173, "rho": 0.0009, "theo": 0.0606, "change": -0.375, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:48:27", "percent_change": -94.9367, "prev_day_close": 0.394999999552965}, {"option": "XHB261120P00116000", "bid": 12.2, "bid_size": 63.0, "ask": 13.6, "ask_size": 104.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0116, "vega": 0.0084, "theta": -0.0171, "rho": -0.0091, "theo": 12.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XHB261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 311.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0082, "vega": 0.0091, "theta": -0.0137, "rho": 0.0007, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "XHB261120P00117000", "bid": 12.4, "bid_size": 118.0, "ask": 14.7, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0088, "vega": 0.0052, "theta": -0.0132, "rho": -0.005, "theo": 13.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "XHB261120C00118000", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 7.0, "iv": 0.3543, "open_interest": 9.0, "volume": 4.0, "delta": 0.0161, "gamma": 0.0064, "vega": 0.0072, "theta": -0.0109, "rho": 0.0005, "theo": 0.0335, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:42:47", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "XHB261120P00118000", "bid": 13.35, "bid_size": 119.0, "ask": 15.6, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0062, "vega": 0.0037, "theta": -0.0108, "rho": -0.0036, "theo": 14.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "XHB261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 232.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.005, "vega": 0.0057, "theta": -0.0087, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XHB261120P00119000", "bid": 14.35, "bid_size": 118.0, "ask": 16.6, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.004, "vega": 0.0016, "theta": -0.0092, "rho": -0.0017, "theo": 15.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XHB261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.4818, "open_interest": 89.0, "volume": 2.0, "delta": 0.0094, "gamma": 0.0039, "vega": 0.0046, "theta": -0.0069, "rho": 0.0003, "theo": 0.019, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:21:51", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "XHB261120P00120000", "bid": 15.35, "bid_size": 117.0, "ask": 17.65, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0084, "rho": -0.0012, "theo": 16.5607, "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": 13.9750003814697}, {"option": "XHB261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 210.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0031, "vega": 0.0036, "theta": -0.0055, "rho": 0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "XHB261120P00121000", "bid": 16.35, "bid_size": 118.0, "ask": 18.65, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0081, "rho": -0.0003, "theo": 17.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "XHB261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.3529, "open_interest": 6.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0044, "rho": 0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:59:20", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB261120P00122000", "bid": 17.35, "bid_size": 126.0, "ask": 19.7, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0079, "rho": -0.0002, "theo": 18.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "XHB261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.3997, "open_interest": 23.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0022, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:11:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XHB261120P00125000", "bid": 20.35, "bid_size": 129.0, "ask": 22.7, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 21.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "XHB261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 126.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "XHB261120P00130000", "bid": 25.35, "bid_size": 127.0, "ask": 27.6, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 26.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "XHB261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 99.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120P00135000", "bid": 30.35, "bid_size": 130.0, "ask": 32.65, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 31.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XHB261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 105.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261120P00140000", "bid": 36.0, "bid_size": 98.0, "ask": 37.7, "ask_size": 109.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 36.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "XHB261127C00065000", "bid": 37.65, "bid_size": 85.0, "ask": 39.8, "ask_size": 114.0, "iv": 1.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0337, "theo": 38.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "XHB261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 67.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "XHB261127C00070000", "bid": 32.45, "bid_size": 121.0, "ask": 34.8, "ask_size": 110.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0362, "theo": 33.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "XHB261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 90.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0019, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00075000", "bid": 27.55, "bid_size": 110.0, "ask": 29.8, "ask_size": 111.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0006, "rho": 0.0387, "theo": 28.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3250007629394}, {"option": "XHB261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 91.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0038, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "XHB261127C00080000", "bid": 22.55, "bid_size": 108.0, "ask": 24.85, "ask_size": 114.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0021, "vega": 0.0057, "theta": -0.005, "rho": 0.041, "theo": 23.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "XHB261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 102.0, "iv": 0.5799, "open_interest": 36.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0021, "vega": 0.0057, "theta": -0.0077, "rho": -0.0005, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:08:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00085000", "bid": 17.7, "bid_size": 96.0, "ask": 19.85, "ask_size": 113.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.005, "vega": 0.0121, "theta": -0.013, "rho": 0.0429, "theo": 18.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2249994277954}, {"option": "XHB261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 80.0, "iv": 0.469, "open_interest": 13.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0051, "vega": 0.0121, "theta": -0.0152, "rho": -0.0012, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:06:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00086000", "bid": 16.45, "bid_size": 119.0, "ask": 18.15, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.006, "vega": 0.014, "theta": -0.0153, "rho": 0.0432, "theo": 17.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "XHB261127P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 58.0, "iv": 0.4452, "open_interest": 11.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.006, "vega": 0.014, "theta": -0.0174, "rho": -0.0014, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:58:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00086500", "bid": 15.95, "bid_size": 120.0, "ask": 18.4, "ask_size": 115.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0065, "vega": 0.0151, "theta": -0.0166, "rho": 0.0433, "theo": 17.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "XHB261127P00086500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 62.0, "iv": 0.4372, "open_interest": 10.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0066, "vega": 0.0151, "theta": -0.0186, "rho": -0.0015, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T13:55:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00087000", "bid": 15.6, "bid_size": 102.0, "ask": 17.9, "ask_size": 110.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0071, "vega": 0.0163, "theta": -0.0179, "rho": 0.0434, "theo": 16.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "XHB261127P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 51.0, "iv": 0.4254, "open_interest": 4.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0072, "vega": 0.0163, "theta": -0.0198, "rho": -0.0016, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T10:31:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00087500", "bid": 15.2, "bid_size": 96.0, "ask": 17.4, "ask_size": 118.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0078, "vega": 0.0175, "theta": -0.0193, "rho": 0.0435, "theo": 16.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XHB261127P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 173.0, "iv": 0.4742, "open_interest": 1.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0078, "vega": 0.0176, "theta": -0.0212, "rho": -0.0018, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-20T15:27:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00088500", "bid": 14.1, "bid_size": 105.0, "ask": 15.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0092, "vega": 0.0202, "theta": -0.0224, "rho": 0.0436, "theo": 15.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "XHB261127P00088500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 191.0, "iv": 0.4526, "open_interest": 9.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0092, "vega": 0.0203, "theta": -0.0242, "rho": -0.0021, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:02:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00089000", "bid": 13.65, "bid_size": 107.0, "ask": 15.95, "ask_size": 120.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.01, "vega": 0.0218, "theta": -0.024, "rho": 0.0437, "theo": 14.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "XHB261127P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.397, "open_interest": 1.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.01, "vega": 0.0218, "theta": -0.0258, "rho": -0.0023, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-28T10:58:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00089500", "bid": 13.35, "bid_size": 73.0, "ask": 15.45, "ask_size": 123.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0109, "vega": 0.0234, "theta": -0.0258, "rho": 0.0437, "theo": 14.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "XHB261127P00089500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.3848, "open_interest": 59.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0109, "vega": 0.0235, "theta": -0.0275, "rho": -0.0025, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T10:16:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00090000", "bid": 12.7, "bid_size": 97.0, "ask": 14.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0118, "vega": 0.0251, "theta": -0.0276, "rho": 0.0437, "theo": 13.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "XHB261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 57.0, "iv": 0.3833, "open_interest": 17.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0119, "vega": 0.0252, "theta": -0.0293, "rho": -0.0028, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T11:36:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00090500", "bid": 12.35, "bid_size": 86.0, "ask": 14.5, "ask_size": 118.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0128, "vega": 0.027, "theta": -0.0296, "rho": 0.0437, "theo": 13.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "XHB261127P00090500", "bid": 0.03, "bid_size": 29.0, "ask": 0.29, "ask_size": 40.0, "iv": 0.3782, "open_interest": 6.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0129, "vega": 0.027, "theta": -0.0312, "rho": -0.003, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T13:57:17", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "XHB261127C00091000", "bid": 11.7, "bid_size": 110.0, "ask": 13.25, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0139, "vega": 0.0289, "theta": -0.0316, "rho": 0.0436, "theo": 12.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "XHB261127P00091000", "bid": 0.04, "bid_size": 35.0, "ask": 0.31, "ask_size": 37.0, "iv": 0.3724, "open_interest": 6.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.014, "vega": 0.0289, "theta": -0.0332, "rho": -0.0033, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T10:37:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261127C00091500", "bid": 11.2, "bid_size": 160.0, "ask": 12.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0151, "vega": 0.031, "theta": -0.0338, "rho": 0.0435, "theo": 12.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "XHB261127P00091500", "bid": 0.02, "bid_size": 59.0, "ask": 0.33, "ask_size": 36.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0151, "vega": 0.0311, "theta": -0.0352, "rho": -0.0036, "theo": 0.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.410000000149012}, {"option": "XHB261127C00092000", "bid": 10.7, "bid_size": 130.0, "ask": 13.1, "ask_size": 157.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0163, "vega": 0.0332, "theta": -0.036, "rho": 0.0434, "theo": 11.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "XHB261127P00092000", "bid": 0.04, "bid_size": 109.0, "ask": 0.36, "ask_size": 43.0, "iv": 0.357, "open_interest": 5.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0164, "vega": 0.0332, "theta": -0.0374, "rho": -0.004, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:13:44", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "XHB261127C00092500", "bid": 10.3, "bid_size": 165.0, "ask": 12.6, "ask_size": 145.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0177, "vega": 0.0354, "theta": -0.0383, "rho": 0.0433, "theo": 11.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "XHB261127P00092500", "bid": 0.05, "bid_size": 91.0, "ask": 0.44, "ask_size": 57.0, "iv": 0.3602, "open_interest": 5.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0177, "vega": 0.0355, "theta": -0.0397, "rho": -0.0044, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T13:51:32", "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "XHB261127C00093000", "bid": 9.85, "bid_size": 153.0, "ask": 12.15, "ask_size": 166.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0191, "vega": 0.0378, "theta": -0.0408, "rho": 0.0431, "theo": 10.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "XHB261127P00093000", "bid": 0.07, "bid_size": 121.0, "ask": 0.63, "ask_size": 125.0, "iv": 0.3789, "open_interest": 5.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0192, "vega": 0.038, "theta": -0.0421, "rho": -0.0048, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:25:46", "percent_change": 0.0, "prev_day_close": 0.449999986216426}, {"option": "XHB261127C00093500", "bid": 9.3, "bid_size": 137.0, "ask": 11.7, "ask_size": 153.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0206, "vega": 0.0404, "theta": -0.0433, "rho": 0.0428, "theo": 10.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XHB261127P00093500", "bid": 0.1, "bid_size": 74.0, "ask": 0.48, "ask_size": 36.0, "iv": 0.3474, "open_interest": 4.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0207, "vega": 0.0405, "theta": -0.0446, "rho": -0.0051, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T10:16:07", "percent_change": 0.0, "prev_day_close": 0.575000025331974}, {"option": "XHB261127C00094000", "bid": 8.9, "bid_size": 138.0, "ask": 11.25, "ask_size": 174.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0222, "vega": 0.043, "theta": -0.0459, "rho": 0.0426, "theo": 10.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5249996185303}, {"option": "XHB261127P00094000", "bid": 0.12, "bid_size": 82.0, "ask": 0.52, "ask_size": 39.0, "iv": 0.3422, "open_interest": 4.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0223, "vega": 0.0431, "theta": -0.0471, "rho": -0.0056, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-29T13:20:50", "percent_change": 0.0, "prev_day_close": 0.680000025779009}, {"option": "XHB261127C00094500", "bid": 8.35, "bid_size": 236.0, "ask": 10.8, "ask_size": 272.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0239, "vega": 0.0457, "theta": -0.0485, "rho": 0.0422, "theo": 9.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "XHB261127P00094500", "bid": 0.15, "bid_size": 232.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.3608, "open_interest": 6.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.024, "vega": 0.0458, "theta": -0.0498, "rho": -0.0061, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T10:09:52", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "XHB261127C00095000", "bid": 8.15, "bid_size": 140.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.2906, "open_interest": 7.0, "volume": 6.0, "delta": 0.8656, "gamma": 0.0257, "vega": 0.0486, "theta": -0.0513, "rho": 0.0419, "theo": 9.1628, "change": -2.745, "open": 8.73, "high": 8.73, "low": 8.73, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-11-10T11:41:40", "percent_change": -23.9216, "prev_day_close": 11.4749999046326}, {"option": "XHB261127P00095000", "bid": 0.19, "bid_size": 232.0, "ask": 0.81, "ask_size": 231.0, "iv": 0.3571, "open_interest": 14.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0258, "vega": 0.0488, "theta": -0.0524, "rho": -0.0066, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T11:36:48", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XHB261127C00095500", "bid": 7.65, "bid_size": 197.0, "ask": 9.95, "ask_size": 297.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0275, "vega": 0.0515, "theta": -0.054, "rho": 0.0414, "theo": 8.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "XHB261127P00095500", "bid": 0.37, "bid_size": 37.0, "ask": 0.78, "ask_size": 155.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0276, "vega": 0.0516, "theta": -0.0552, "rho": -0.0072, "theo": 0.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.695000000298023}, {"option": "XHB261127C00096000", "bid": 7.25, "bid_size": 136.0, "ask": 9.55, "ask_size": 174.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0295, "vega": 0.0545, "theta": -0.0568, "rho": 0.041, "theo": 8.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "XHB261127P00096000", "bid": 0.42, "bid_size": 33.0, "ask": 0.88, "ask_size": 120.0, "iv": 0.3561, "open_interest": 1.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0296, "vega": 0.0545, "theta": -0.058, "rho": -0.0079, "theo": 0.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T14:28:16", "percent_change": 0.0, "prev_day_close": 0.57000001706183}, {"option": "XHB261127C00096500", "bid": 6.8, "bid_size": 141.0, "ask": 9.1, "ask_size": 168.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0314, "vega": 0.0575, "theta": -0.0597, "rho": 0.0404, "theo": 7.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XHB261127P00096500", "bid": 0.33, "bid_size": 148.0, "ask": 0.99, "ask_size": 137.0, "iv": 0.3417, "open_interest": 3.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0316, "vega": 0.0578, "theta": -0.0608, "rho": -0.0085, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T12:11:53", "percent_change": 0.0, "prev_day_close": 0.809999991208315}, {"option": "XHB261127C00097000", "bid": 6.4, "bid_size": 143.0, "ask": 8.7, "ask_size": 172.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0335, "vega": 0.0606, "theta": -0.0625, "rho": 0.0398, "theo": 7.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "XHB261127P00097000", "bid": 0.39, "bid_size": 141.0, "ask": 1.07, "ask_size": 129.0, "iv": 0.3376, "open_interest": 5.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0336, "vega": 0.0608, "theta": -0.0635, "rho": -0.0092, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:12:32", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "XHB261127C00097500", "bid": 6.0, "bid_size": 146.0, "ask": 8.3, "ask_size": 169.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0356, "vega": 0.0637, "theta": -0.0653, "rho": 0.0392, "theo": 7.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "XHB261127P00097500", "bid": 0.69, "bid_size": 5.0, "ask": 1.13, "ask_size": 99.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0357, "vega": 0.0638, "theta": -0.0663, "rho": -0.01, "theo": 0.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.840000011026859}, {"option": "XHB261127C00098000", "bid": 5.5, "bid_size": 171.0, "ask": 7.95, "ask_size": 180.0, "iv": 0.3662, "open_interest": 2.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0377, "vega": 0.0667, "theta": -0.068, "rho": 0.0385, "theo": 6.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-26T14:51:54", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "XHB261127P00098000", "bid": 0.68, "bid_size": 69.0, "ask": 1.23, "ask_size": 115.0, "iv": 0.3393, "open_interest": 6.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0378, "vega": 0.067, "theta": -0.069, "rho": -0.0109, "theo": 1.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T10:07:00", "percent_change": 0.0, "prev_day_close": 0.944999977946281}, {"option": "XHB261127C00098500", "bid": 5.45, "bid_size": 77.0, "ask": 7.55, "ask_size": 178.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0397, "vega": 0.0698, "theta": -0.0707, "rho": 0.0377, "theo": 6.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XHB261127P00098500", "bid": 0.71, "bid_size": 98.0, "ask": 1.44, "ask_size": 146.0, "iv": 0.3388, "open_interest": 1.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0399, "vega": 0.0699, "theta": -0.0716, "rho": -0.0117, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "XHB261127C00099000", "bid": 4.9, "bid_size": 166.0, "ask": 6.7, "ask_size": 216.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0418, "vega": 0.0727, "theta": -0.0732, "rho": 0.0368, "theo": 5.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XHB261127P00099000", "bid": 0.72, "bid_size": 231.0, "ask": 1.49, "ask_size": 162.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.042, "vega": 0.0728, "theta": -0.0741, "rho": -0.0126, "theo": 1.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XHB261127C00099500", "bid": 4.8, "bid_size": 60.0, "ask": 5.55, "ask_size": 11.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0438, "vega": 0.0755, "theta": -0.0756, "rho": 0.0359, "theo": 5.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-16T11:46:42", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "XHB261127P00099500", "bid": 1.0, "bid_size": 61.0, "ask": 1.74, "ask_size": 187.0, "iv": 0.3408, "open_interest": 4.0, "volume": 1.0, "delta": -0.2816, "gamma": 0.0441, "vega": 0.0757, "theta": -0.0765, "rho": -0.0134, "theo": 1.3801, "change": 0.415, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:33:55", "percent_change": 46.8927, "prev_day_close": 0.885000020265579}, {"option": "XHB261127C00100000", "bid": 4.7, "bid_size": 25.0, "ask": 6.35, "ask_size": 368.0, "iv": 0.3916, "open_interest": 1.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0458, "vega": 0.0781, "theta": -0.0779, "rho": 0.0349, "theo": 5.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-02T11:34:09", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XHB261127P00100000", "bid": 1.33, "bid_size": 5.0, "ask": 1.81, "ask_size": 118.0, "iv": 0.3461, "open_interest": 2.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.046, "vega": 0.0783, "theta": -0.0787, "rho": -0.0146, "theo": 1.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:12:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XHB261127C00100500", "bid": 3.95, "bid_size": 97.0, "ask": 6.0, "ask_size": 373.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0476, "vega": 0.0806, "theta": -0.0799, "rho": 0.0338, "theo": 4.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XHB261127P00100500", "bid": 1.08, "bid_size": 231.0, "ask": 2.03, "ask_size": 178.0, "iv": 0.3228, "open_interest": 0.0, "volume": 13.0, "delta": -0.3266, "gamma": 0.0479, "vega": 0.0806, "theta": -0.0807, "rho": -0.0156, "theo": 1.6665, "change": 0.475, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T09:49:54", "percent_change": 51.3513, "prev_day_close": 0.925000041723251}, {"option": "XHB261127C00101000", "bid": 3.85, "bid_size": 51.0, "ask": 4.45, "ask_size": 16.0, "iv": 0.3009, "open_interest": 5.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0493, "vega": 0.0828, "theta": -0.0816, "rho": 0.0327, "theo": 4.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-30T11:42:56", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XHB261127P00101000", "bid": 1.2, "bid_size": 231.0, "ask": 2.12, "ask_size": 139.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0496, "vega": 0.083, "theta": -0.0824, "rho": -0.0165, "theo": 1.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "XHB261127C00101500", "bid": 3.65, "bid_size": 23.0, "ask": 5.3, "ask_size": 169.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0508, "vega": 0.0847, "theta": -0.0831, "rho": 0.0316, "theo": 4.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XHB261127P00101500", "bid": 1.59, "bid_size": 57.0, "ask": 2.43, "ask_size": 111.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0511, "vega": 0.0848, "theta": -0.0839, "rho": -0.0177, "theo": 2.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "XHB261127C00102000", "bid": 3.35, "bid_size": 49.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.305, "open_interest": 5.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0521, "vega": 0.0863, "theta": -0.0843, "rho": 0.0303, "theo": 3.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-02T12:35:15", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XHB261127P00102000", "bid": 1.48, "bid_size": 211.0, "ask": 2.51, "ask_size": 113.0, "iv": 0.3068, "open_interest": 1.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0525, "vega": 0.0864, "theta": -0.085, "rho": -0.0188, "theo": 2.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:50:16", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "XHB261127C00103000", "bid": 2.83, "bid_size": 31.0, "ask": 3.25, "ask_size": 21.0, "iv": 0.3068, "open_interest": 6.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.054, "vega": 0.0885, "theta": -0.0856, "rho": 0.0278, "theo": 3.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:06:58", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "XHB261127P00103000", "bid": 2.38, "bid_size": 5.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.3316, "open_interest": 13.0, "volume": 13.0, "delta": -0.4548, "gamma": 0.0544, "vega": 0.0885, "theta": -0.0863, "rho": -0.0209, "theo": 2.6169, "change": 0.725, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T09:49:54", "percent_change": 50.173, "prev_day_close": 1.44499999284744}, {"option": "XHB261127C00104000", "bid": 2.32, "bid_size": 37.0, "ask": 2.74, "ask_size": 24.0, "iv": 0.3047, "open_interest": 2.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0549, "vega": 0.0891, "theta": -0.0855, "rho": 0.0251, "theo": 2.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T13:10:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XHB261127P00104000", "bid": 2.85, "bid_size": 18.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.3372, "open_interest": 1.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0553, "vega": 0.0891, "theta": -0.0861, "rho": -0.023, "theo": 3.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-02T14:42:48", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "XHB261127C00105000", "bid": 1.8, "bid_size": 56.0, "ask": 2.47, "ask_size": 48.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0546, "vega": 0.0881, "theta": -0.084, "rho": 0.0224, "theo": 2.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "XHB261127P00105000", "bid": 3.35, "bid_size": 7.0, "ask": 4.05, "ask_size": 67.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0551, "vega": 0.0879, "theta": -0.0845, "rho": -0.0247, "theo": 3.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "XHB261127C00106000", "bid": 1.51, "bid_size": 34.0, "ask": 2.11, "ask_size": 70.0, "iv": 0.3157, "open_interest": 7.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0531, "vega": 0.0855, "theta": -0.081, "rho": 0.0197, "theo": 1.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-04T14:26:23", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "XHB261127P00106000", "bid": 3.9, "bid_size": 9.0, "ask": 4.65, "ask_size": 51.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0537, "vega": 0.0853, "theta": -0.0816, "rho": -0.0267, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58499991893768}, {"option": "XHB261127C00107000", "bid": 1.21, "bid_size": 31.0, "ask": 2.25, "ask_size": 171.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0507, "vega": 0.0815, "theta": -0.0769, "rho": 0.0171, "theo": 1.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "XHB261127P00107000", "bid": 4.6, "bid_size": 2.0, "ask": 5.45, "ask_size": 64.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0512, "vega": 0.081, "theta": -0.0774, "rho": -0.0281, "theo": 4.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XHB261127C00107500", "bid": 0.98, "bid_size": 69.0, "ask": 1.46, "ask_size": 25.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0491, "vega": 0.0791, "theta": -0.0745, "rho": 0.0159, "theo": 1.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "XHB261127P00107500", "bid": 4.9, "bid_size": 9.0, "ask": 5.65, "ask_size": 39.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0497, "vega": 0.0782, "theta": -0.0749, "rho": -0.0283, "theo": 5.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XHB261127C00108000", "bid": 0.85, "bid_size": 74.0, "ask": 1.38, "ask_size": 53.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0474, "vega": 0.0764, "theta": -0.0719, "rho": 0.0147, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "XHB261127P00108000", "bid": 4.5, "bid_size": 197.0, "ask": 6.55, "ask_size": 164.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.048, "vega": 0.0757, "theta": -0.0723, "rho": -0.029, "theo": 5.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XHB261127C00108500", "bid": 0.81, "bid_size": 41.0, "ask": 1.72, "ask_size": 176.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0455, "vega": 0.0735, "theta": -0.0691, "rho": 0.0136, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "XHB261127P00108500", "bid": 4.95, "bid_size": 196.0, "ask": 7.0, "ask_size": 172.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0461, "vega": 0.0728, "theta": -0.0695, "rho": -0.0294, "theo": 6.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "XHB261127C00109000", "bid": 0.75, "bid_size": 19.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0435, "vega": 0.0705, "theta": -0.0662, "rho": 0.0126, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04499995708466}, {"option": "XHB261127P00109000", "bid": 5.2, "bid_size": 194.0, "ask": 7.4, "ask_size": 178.0, "iv": 0.3047, "open_interest": 13.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0442, "vega": 0.0694, "theta": -0.0666, "rho": -0.0291, "theo": 6.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-11-06T10:29:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XHB261127C00110000", "bid": 0.33, "bid_size": 149.0, "ask": 0.92, "ask_size": 51.0, "iv": 0.2935, "open_interest": 27.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0394, "vega": 0.0643, "theta": -0.0603, "rho": 0.0106, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:56:22", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "XHB261127P00110000", "bid": 6.0, "bid_size": 307.0, "ask": 8.15, "ask_size": 229.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.04, "vega": 0.0632, "theta": -0.0606, "rho": -0.03, "theo": 7.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T14:58:09", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XHB261127C00111000", "bid": 0.45, "bid_size": 9.0, "ask": 1.08, "ask_size": 135.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0351, "vega": 0.0578, "theta": -0.0543, "rho": 0.0089, "theo": 0.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XHB261127P00111000", "bid": 6.6, "bid_size": 184.0, "ask": 9.05, "ask_size": 157.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0358, "vega": 0.0564, "theta": -0.0545, "rho": -0.0294, "theo": 8.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XHB261127C00112000", "bid": 0.18, "bid_size": 116.0, "ask": 0.92, "ask_size": 131.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.031, "vega": 0.0516, "theta": -0.0485, "rho": 0.0075, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000002741814}, {"option": "XHB261127P00112000", "bid": 7.6, "bid_size": 193.0, "ask": 10.05, "ask_size": 155.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0317, "vega": 0.0495, "theta": -0.0486, "rho": -0.0286, "theo": 8.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.87499976158142}, {"option": "XHB261127C00113000", "bid": 0.06, "bid_size": 126.0, "ask": 0.76, "ask_size": 142.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.027, "vega": 0.0456, "theta": -0.043, "rho": 0.0062, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XHB261127P00113000", "bid": 8.5, "bid_size": 185.0, "ask": 10.85, "ask_size": 133.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0278, "vega": 0.0436, "theta": -0.0431, "rho": -0.0281, "theo": 9.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "XHB261127C00114000", "bid": 0.06, "bid_size": 71.0, "ask": 0.64, "ask_size": 116.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0234, "vega": 0.04, "theta": -0.0379, "rho": 0.0052, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "XHB261127P00114000", "bid": 9.45, "bid_size": 188.0, "ask": 11.9, "ask_size": 143.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0243, "vega": 0.0375, "theta": -0.038, "rho": -0.0263, "theo": 10.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "XHB261127C00115000", "bid": 0.04, "bid_size": 60.0, "ask": 0.53, "ask_size": 129.0, "iv": 0.3416, "open_interest": 26.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0202, "vega": 0.035, "theta": -0.0332, "rho": 0.0043, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T12:32:42", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "XHB261127P00115000", "bid": 10.45, "bid_size": 131.0, "ask": 12.7, "ask_size": 158.0, "iv": 0.2781, "open_interest": 13.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0211, "vega": 0.0322, "theta": -0.0335, "rho": -0.0251, "theo": 11.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-05T11:47:04", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "XHB261127C00116000", "bid": 0.03, "bid_size": 44.0, "ask": 0.44, "ask_size": 120.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0173, "vega": 0.0305, "theta": -0.0291, "rho": 0.0036, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.559999994933605}, {"option": "XHB261127P00116000", "bid": 11.4, "bid_size": 129.0, "ask": 13.7, "ask_size": 114.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0183, "vega": 0.0272, "theta": -0.0294, "rho": -0.0225, "theo": 12.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XHB261127C00117000", "bid": 0.04, "bid_size": 9.0, "ask": 0.37, "ask_size": 104.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0148, "vega": 0.0265, "theta": -0.0254, "rho": 0.003, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.434999998658896}, {"option": "XHB261127P00117000", "bid": 12.4, "bid_size": 130.0, "ask": 14.8, "ask_size": 114.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0158, "vega": 0.0228, "theta": -0.0257, "rho": -0.0216, "theo": 13.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "XHB261127C00118000", "bid": 0.02, "bid_size": 7.0, "ask": 0.31, "ask_size": 90.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0126, "vega": 0.0229, "theta": -0.0221, "rho": 0.0025, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "XHB261127P00118000", "bid": 13.35, "bid_size": 124.0, "ask": 15.7, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0138, "vega": 0.0187, "theta": -0.0226, "rho": -0.018, "theo": 14.6057, "change": 0.0, "open": 0.0, "high": 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": "XHB261127C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 126.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0108, "vega": 0.0199, "theta": -0.0192, "rho": 0.0021, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "XHB261127P00119000", "bid": 14.35, "bid_size": 124.0, "ask": 16.8, "ask_size": 114.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0119, "vega": 0.0154, "theta": -0.0196, "rho": -0.0161, "theo": 15.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "XHB261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 117.0, "iv": 0.3676, "open_interest": 26.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0092, "vega": 0.0172, "theta": -0.0167, "rho": 0.0017, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:38:16", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "XHB261127P00120000", "bid": 15.35, "bid_size": 125.0, "ask": 17.65, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0104, "vega": 0.012, "theta": -0.0172, "rho": -0.013, "theo": 16.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XHB261127C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 97.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0078, "vega": 0.0149, "theta": -0.0146, "rho": 0.0014, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 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": "XHB261127P00121000", "bid": 16.35, "bid_size": 124.0, "ask": 18.65, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0089, "vega": 0.0094, "theta": -0.0145, "rho": -0.0119, "theo": 17.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "XHB261127C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 89.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0067, "vega": 0.0129, "theta": -0.0127, "rho": 0.0012, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 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": "XHB261127P00122000", "bid": 17.35, "bid_size": 125.0, "ask": 19.7, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0073, "vega": 0.0066, "theta": -0.013, "rho": -0.0068, "theo": 18.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "XHB261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 98.0, "iv": 0.423, "open_interest": 12.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0042, "vega": 0.0084, "theta": -0.0084, "rho": 0.0007, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:41:39", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XHB261127P00125000", "bid": 21.1, "bid_size": 65.0, "ask": 22.65, "ask_size": 106.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0085, "rho": -0.0015, "theo": 21.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "XHB261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 92.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.002, "vega": 0.0042, "theta": -0.0044, "rho": 0.0003, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 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": "XHB261127P00130000", "bid": 26.1, "bid_size": 61.0, "ask": 27.75, "ask_size": 110.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 26.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "XHB261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 92.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.0022, "theta": -0.0024, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "XHB261127P00135000", "bid": 30.35, "bid_size": 126.0, "ask": 32.6, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 31.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XHB261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 96.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0013, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 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": "XHB261127P00140000", "bid": 35.35, "bid_size": 126.0, "ask": 37.65, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 36.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "XHB261204C00065000", "bid": 36.6, "bid_size": 76.0, "ask": 39.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0461, "theo": 38.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "XHB261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 104.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XHB261204C00070000", "bid": 31.6, "bid_size": 76.0, "ask": 35.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0496, "theo": 33.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "XHB261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 100.0, "iv": 0.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0011, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XHB261204C00075000", "bid": 26.65, "bid_size": 76.0, "ask": 30.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0008, "vega": 0.003, "theta": 0.0, "rho": 0.053, "theo": 28.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "XHB261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 86.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.003, "theta": -0.0026, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "XHB261204C00080000", "bid": 21.9, "bid_size": 76.0, "ask": 25.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0034, "rho": 0.056, "theo": 23.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "XHB261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 183.0, "iv": 0.4892, "open_interest": 20.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0022, "vega": 0.0073, "theta": -0.006, "rho": -0.0007, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:39:01", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XHB261204C00085000", "bid": 16.7, "bid_size": 76.0, "ask": 20.25, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0055, "vega": 0.0165, "theta": -0.011, "rho": 0.0584, "theo": 18.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "XHB261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 123.0, "iv": 0.4094, "open_interest": 10.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0056, "vega": 0.0166, "theta": -0.013, "rho": -0.0018, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:53:13", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "XHB261204C00086000", "bid": 16.3, "bid_size": 121.0, "ask": 19.0, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0066, "vega": 0.0193, "theta": -0.0132, "rho": 0.0586, "theo": 17.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "XHB261204P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 33.0, "iv": 0.3948, "open_interest": 5.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0066, "vega": 0.0194, "theta": -0.0151, "rho": -0.0022, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:59:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261204C00086500", "bid": 16.4, "bid_size": 80.0, "ask": 17.75, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0072, "vega": 0.0209, "theta": -0.0143, "rho": 0.0588, "theo": 17.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "XHB261204P00086500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 40.0, "iv": 0.39, "open_interest": 10.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0072, "vega": 0.021, "theta": -0.0163, "rho": -0.0024, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T12:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261204C00087000", "bid": 15.75, "bid_size": 108.0, "ask": 18.0, "ask_size": 125.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0078, "vega": 0.0225, "theta": -0.0156, "rho": 0.0589, "theo": 16.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "XHB261204P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 40.0, "iv": 0.3822, "open_interest": 2.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0079, "vega": 0.0226, "theta": -0.0175, "rho": -0.0027, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-26T11:27:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261204C00087500", "bid": 15.25, "bid_size": 103.0, "ask": 16.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0085, "vega": 0.0243, "theta": -0.0169, "rho": 0.0589, "theo": 16.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "XHB261204P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 41.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0086, "vega": 0.0244, "theta": -0.0188, "rho": -0.0029, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 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": "XHB261204C00088500", "bid": 14.1, "bid_size": 126.0, "ask": 15.85, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.01, "vega": 0.0281, "theta": -0.0198, "rho": 0.059, "theo": 15.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "XHB261204P00088500", "bid": 0.01, "bid_size": 84.0, "ask": 0.34, "ask_size": 45.0, "iv": 0.3688, "open_interest": 5.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0101, "vega": 0.0284, "theta": -0.0215, "rho": -0.0036, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:30:58", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "XHB261204C00089000", "bid": 13.8, "bid_size": 107.0, "ask": 16.0, "ask_size": 160.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0109, "vega": 0.0302, "theta": -0.0213, "rho": 0.059, "theo": 14.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XHB261204P00089000", "bid": 0.02, "bid_size": 109.0, "ask": 0.35, "ask_size": 89.0, "iv": 0.3621, "open_interest": 5.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0109, "vega": 0.0304, "theta": -0.023, "rho": -0.0038, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:14:40", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XHB261204C00089500", "bid": 13.3, "bid_size": 125.0, "ask": 14.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0118, "vega": 0.0324, "theta": -0.0229, "rho": 0.0589, "theo": 14.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "XHB261204P00089500", "bid": 0.03, "bid_size": 87.0, "ask": 0.38, "ask_size": 36.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0118, "vega": 0.0326, "theta": -0.0246, "rho": -0.0042, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "XHB261204C00090000", "bid": 12.85, "bid_size": 158.0, "ask": 15.15, "ask_size": 114.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0127, "vega": 0.0348, "theta": -0.0246, "rho": 0.0588, "theo": 14.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "XHB261204P00090000", "bid": 0.05, "bid_size": 101.0, "ask": 0.61, "ask_size": 122.0, "iv": 0.387, "open_interest": 14.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0128, "vega": 0.0349, "theta": -0.0263, "rho": -0.0046, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T13:58:30", "percent_change": 0.0, "prev_day_close": 0.435000006109476}, {"option": "XHB261204C00090500", "bid": 12.35, "bid_size": 145.0, "ask": 14.7, "ask_size": 169.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0137, "vega": 0.0372, "theta": -0.0264, "rho": 0.0587, "theo": 13.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749994277954}, {"option": "XHB261204P00090500", "bid": 0.06, "bid_size": 97.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.3533, "open_interest": 4.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0138, "vega": 0.0376, "theta": -0.028, "rho": -0.0051, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T13:58:44", "percent_change": 0.0, "prev_day_close": 0.425000010058284}, {"option": "XHB261204C00091000", "bid": 11.95, "bid_size": 98.0, "ask": 14.2, "ask_size": 118.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0148, "vega": 0.0398, "theta": -0.0282, "rho": 0.0586, "theo": 13.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "XHB261204P00091000", "bid": 0.09, "bid_size": 87.0, "ask": 0.48, "ask_size": 63.0, "iv": 0.3509, "open_interest": 3.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0149, "vega": 0.04, "theta": -0.0298, "rho": -0.0055, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T10:48:39", "percent_change": 0.0, "prev_day_close": 0.629999972879887}, {"option": "XHB261204C00091500", "bid": 11.45, "bid_size": 147.0, "ask": 13.75, "ask_size": 160.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0159, "vega": 0.0424, "theta": -0.0301, "rho": 0.0584, "theo": 12.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "XHB261204P00091500", "bid": 0.11, "bid_size": 96.0, "ask": 0.53, "ask_size": 44.0, "iv": 0.349, "open_interest": 1.0, "volume": 0.0, "delta": -0.087, "gamma": 0.016, "vega": 0.0426, "theta": -0.0317, "rho": -0.006, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T10:48:39", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XHB261204C00092000", "bid": 11.25, "bid_size": 82.0, "ask": 13.3, "ask_size": 150.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0171, "vega": 0.0453, "theta": -0.0321, "rho": 0.0581, "theo": 12.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XHB261204P00092000", "bid": 0.13, "bid_size": 91.0, "ask": 0.56, "ask_size": 30.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0172, "vega": 0.0454, "theta": -0.0336, "rho": -0.0066, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000005811453}, {"option": "XHB261204C00092500", "bid": 10.65, "bid_size": 109.0, "ask": 12.85, "ask_size": 174.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0183, "vega": 0.0482, "theta": -0.0341, "rho": 0.0578, "theo": 11.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XHB261204P00092500", "bid": 0.16, "bid_size": 157.0, "ask": 0.81, "ask_size": 151.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0185, "vega": 0.0486, "theta": -0.0356, "rho": -0.0071, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.719999983906746}, {"option": "XHB261204C00093000", "bid": 10.1, "bid_size": 121.0, "ask": 12.3, "ask_size": 127.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0196, "vega": 0.0512, "theta": -0.0362, "rho": 0.0575, "theo": 11.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XHB261204P00093000", "bid": 0.19, "bid_size": 222.0, "ask": 0.8, "ask_size": 194.0, "iv": 0.353, "open_interest": 10.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0198, "vega": 0.0514, "theta": -0.0377, "rho": -0.0077, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:06:50", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "XHB261204C00093500", "bid": 9.6, "bid_size": 161.0, "ask": 12.0, "ask_size": 183.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.021, "vega": 0.0542, "theta": -0.0384, "rho": 0.0571, "theo": 10.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "XHB261204P00093500", "bid": 0.22, "bid_size": 159.0, "ask": 0.91, "ask_size": 147.0, "iv": 0.354, "open_interest": 1.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0212, "vega": 0.0544, "theta": -0.0398, "rho": -0.0084, "theo": 0.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T10:07:32", "percent_change": 0.0, "prev_day_close": 0.744999997317791}, {"option": "XHB261204C00094000", "bid": 9.25, "bid_size": 125.0, "ask": 11.55, "ask_size": 183.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0224, "vega": 0.0574, "theta": -0.0405, "rho": 0.0566, "theo": 10.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "XHB261204P00094000", "bid": 0.46, "bid_size": 13.0, "ask": 0.93, "ask_size": 119.0, "iv": 0.3642, "open_interest": 2.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0226, "vega": 0.0577, "theta": -0.0419, "rho": -0.0091, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T13:44:54", "percent_change": 0.0, "prev_day_close": 0.854999996721744}, {"option": "XHB261204C00094500", "bid": 8.85, "bid_size": 119.0, "ask": 11.1, "ask_size": 180.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0238, "vega": 0.0607, "theta": -0.0427, "rho": 0.0561, "theo": 9.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XHB261204P00094500", "bid": 0.52, "bid_size": 8.0, "ask": 0.98, "ask_size": 101.0, "iv": 0.3597, "open_interest": 8.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.024, "vega": 0.061, "theta": -0.0441, "rho": -0.0098, "theo": 0.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T13:55:44", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "XHB261204C00095000", "bid": 8.4, "bid_size": 129.0, "ask": 10.7, "ask_size": 180.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0253, "vega": 0.0639, "theta": -0.0449, "rho": 0.0555, "theo": 9.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "XHB261204P00095000", "bid": 0.35, "bid_size": 232.0, "ask": 1.09, "ask_size": 191.0, "iv": 0.341, "open_interest": 7.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0255, "vega": 0.0642, "theta": -0.0462, "rho": -0.0106, "theo": 0.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T09:58:21", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "XHB261204C00095500", "bid": 7.95, "bid_size": 149.0, "ask": 10.3, "ask_size": 184.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0268, "vega": 0.0672, "theta": -0.0472, "rho": 0.0549, "theo": 9.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XHB261204P00095500", "bid": 0.39, "bid_size": 156.0, "ask": 1.16, "ask_size": 131.0, "iv": 0.3359, "open_interest": 1.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0271, "vega": 0.0674, "theta": -0.0484, "rho": -0.0115, "theo": 0.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T09:33:05", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XHB261204C00096000", "bid": 7.6, "bid_size": 115.0, "ask": 9.9, "ask_size": 186.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0284, "vega": 0.0706, "theta": -0.0494, "rho": 0.0542, "theo": 8.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XHB261204P00096000", "bid": 0.46, "bid_size": 149.0, "ask": 1.22, "ask_size": 110.0, "iv": 0.3316, "open_interest": 2.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0286, "vega": 0.0712, "theta": -0.0506, "rho": -0.0123, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T09:33:05", "percent_change": 0.0, "prev_day_close": 0.954999968409538}, {"option": "XHB261204C00096500", "bid": 7.1, "bid_size": 216.0, "ask": 9.5, "ask_size": 268.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0299, "vega": 0.0739, "theta": -0.0516, "rho": 0.0534, "theo": 8.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XHB261204P00096500", "bid": 0.53, "bid_size": 202.0, "ask": 1.33, "ask_size": 174.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0302, "vega": 0.0743, "theta": -0.0528, "rho": -0.0132, "theo": 1.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T10:10:30", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "XHB261204C00097000", "bid": 6.7, "bid_size": 235.0, "ask": 9.1, "ask_size": 268.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0315, "vega": 0.0772, "theta": -0.0538, "rho": 0.0526, "theo": 7.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "XHB261204P00097000", "bid": 0.8, "bid_size": 103.0, "ask": 1.37, "ask_size": 121.0, "iv": 0.3361, "open_interest": 21.0, "volume": 1.0, "delta": -0.2123, "gamma": 0.0318, "vega": 0.0774, "theta": -0.055, "rho": -0.0143, "theo": 1.1364, "change": 0.445, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T12:22:52", "percent_change": 58.9404, "prev_day_close": 0.754999995231628}, {"option": "XHB261204C00097500", "bid": 6.4, "bid_size": 210.0, "ask": 8.7, "ask_size": 258.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.033, "vega": 0.0805, "theta": -0.0559, "rho": 0.0517, "theo": 7.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XHB261204P00097500", "bid": 1.11, "bid_size": 5.0, "ask": 1.51, "ask_size": 117.0, "iv": 0.3491, "open_interest": 3.0, "volume": 1.0, "delta": -0.2283, "gamma": 0.0333, "vega": 0.081, "theta": -0.057, "rho": -0.0154, "theo": 1.2426, "change": 0.355, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T12:22:52", "percent_change": 41.5205, "prev_day_close": 0.855000019073486}, {"option": "XHB261204C00098000", "bid": 6.0, "bid_size": 218.0, "ask": 8.05, "ask_size": 206.0, "iv": 0.3299, "open_interest": 12.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0346, "vega": 0.0837, "theta": -0.0579, "rho": 0.0507, "theo": 7.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-02T11:25:47", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XHB261204P00098000", "bid": 0.76, "bid_size": 210.0, "ask": 1.76, "ask_size": 179.0, "iv": 0.3269, "open_interest": 3.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0349, "vega": 0.0841, "theta": -0.0591, "rho": -0.0163, "theo": 1.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:37:31", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "XHB261204C00098500", "bid": 5.85, "bid_size": 98.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.036, "vega": 0.0867, "theta": -0.0599, "rho": 0.0497, "theo": 6.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "XHB261204P00098500", "bid": 0.86, "bid_size": 151.0, "ask": 1.83, "ask_size": 135.0, "iv": 0.3209, "open_interest": 5.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.0364, "vega": 0.087, "theta": -0.061, "rho": -0.0174, "theo": 1.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T13:41:41", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "XHB261204C00099000", "bid": 5.85, "bid_size": 17.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0375, "vega": 0.0897, "theta": -0.0617, "rho": 0.0486, "theo": 6.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "XHB261204P00099000", "bid": 1.31, "bid_size": 42.0, "ask": 2.06, "ask_size": 140.0, "iv": 0.3427, "open_interest": 3.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0379, "vega": 0.09, "theta": -0.0628, "rho": -0.0187, "theo": 1.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T12:56:43", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "XHB261204C00099500", "bid": 5.1, "bid_size": 138.0, "ask": 7.3, "ask_size": 360.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0389, "vega": 0.0925, "theta": -0.0635, "rho": 0.0475, "theo": 6.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "XHB261204P00099500", "bid": 1.42, "bid_size": 62.0, "ask": 2.2, "ask_size": 171.0, "iv": 0.3387, "open_interest": 5.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0393, "vega": 0.0929, "theta": -0.0645, "rho": -0.0197, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-03T12:40:08", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "XHB261204C00100000", "bid": 4.75, "bid_size": 162.0, "ask": 5.85, "ask_size": 31.0, "iv": 0.2937, "open_interest": 0.0, "volume": 6.0, "delta": 0.6821, "gamma": 0.0402, "vega": 0.0951, "theta": -0.065, "rho": 0.0463, "theo": 5.6549, "change": -2.445, "open": 5.13, "high": 5.13, "low": 5.13, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-10T11:41:40", "percent_change": -32.2772, "prev_day_close": 7.57499980926514}, {"option": "XHB261204P00100000", "bid": 1.33, "bid_size": 228.0, "ask": 2.3, "ask_size": 157.0, "iv": 0.3211, "open_interest": 2.0, "volume": 1.0, "delta": -0.3206, "gamma": 0.0406, "vega": 0.0953, "theta": -0.0661, "rho": -0.0209, "theo": 1.9136, "change": 0.295, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T09:40:01", "percent_change": 21.6117, "prev_day_close": 1.36500000953674}, {"option": "XHB261204C00101000", "bid": 4.5, "bid_size": 34.0, "ask": 5.15, "ask_size": 12.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0426, "vega": 0.0996, "theta": -0.0677, "rho": 0.0437, "theo": 4.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "XHB261204P00101000", "bid": 1.97, "bid_size": 36.0, "ask": 2.85, "ask_size": 194.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.043, "vega": 0.0999, "theta": -0.0688, "rho": -0.0234, "theo": 2.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "XHB261204C00102000", "bid": 3.65, "bid_size": 84.0, "ask": 4.55, "ask_size": 34.0, "iv": 0.2982, "open_interest": 10.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0445, "vega": 0.1031, "theta": -0.0697, "rho": 0.0409, "theo": 4.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-02T11:25:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XHB261204P00102000", "bid": 1.91, "bid_size": 136.0, "ask": 3.1, "ask_size": 125.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.045, "vega": 0.1032, "theta": -0.0707, "rho": -0.0261, "theo": 2.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "XHB261204C00103000", "bid": 3.3, "bid_size": 51.0, "ask": 4.8, "ask_size": 170.0, "iv": 0.3454, "open_interest": 2.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0458, "vega": 0.1053, "theta": -0.0707, "rho": 0.038, "theo": 3.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-10-22T12:33:54", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XHB261204P00103000", "bid": 2.83, "bid_size": 11.0, "ask": 3.65, "ask_size": 113.0, "iv": 0.3386, "open_interest": 3.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0464, "vega": 0.1053, "theta": -0.0717, "rho": -0.0284, "theo": 3.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T12:24:56", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "XHB261204C00104000", "bid": 2.83, "bid_size": 40.0, "ask": 3.35, "ask_size": 3.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0465, "vega": 0.1062, "theta": -0.0709, "rho": 0.0349, "theo": 3.2924, "change": 0.0, "open": 0.0, "high": 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": "XHB261204P00104000", "bid": 3.35, "bid_size": 5.0, "ask": 4.05, "ask_size": 85.0, "iv": 0.334, "open_interest": 10.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0472, "vega": 0.106, "theta": -0.0719, "rho": -0.0307, "theo": 3.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:27:55", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "XHB261204C00105000", "bid": 2.17, "bid_size": 169.0, "ask": 2.88, "ask_size": 23.0, "iv": 0.2906, "open_interest": 2.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0465, "vega": 0.1057, "theta": -0.0702, "rho": 0.0318, "theo": 2.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:13:23", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XHB261204P00105000", "bid": 3.8, "bid_size": 29.0, "ask": 4.6, "ask_size": 77.0, "iv": 0.3295, "open_interest": 1.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0472, "vega": 0.1054, "theta": -0.0712, "rho": -0.0331, "theo": 4.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T11:46:22", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "XHB261204C00106000", "bid": 1.99, "bid_size": 70.0, "ask": 2.65, "ask_size": 89.0, "iv": 0.3091, "open_interest": 5.0, "volume": 2.0, "delta": 0.4136, "gamma": 0.0459, "vega": 0.1038, "theta": -0.0686, "rho": 0.0287, "theo": 2.4075, "change": -1.205, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-10T09:35:02", "percent_change": -29.9379, "prev_day_close": 4.02500009536743}, {"option": "XHB261204P00106000", "bid": 4.5, "bid_size": 17.0, "ask": 5.3, "ask_size": 133.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0467, "vega": 0.1032, "theta": -0.0695, "rho": -0.0349, "theo": 4.6752, "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": 3.11500000953674}, {"option": "XHB261204C00107000", "bid": 1.54, "bid_size": 133.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.2972, "open_interest": 3.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0446, "vega": 0.1006, "theta": -0.0661, "rho": 0.0257, "theo": 2.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T09:55:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XHB261204P00107000", "bid": 4.2, "bid_size": 281.0, "ask": 5.8, "ask_size": 76.0, "iv": 0.2852, "open_interest": 30.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0455, "vega": 0.0995, "theta": -0.0671, "rho": -0.0365, "theo": 5.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T09:50:42", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XHB261204C00107500", "bid": 1.44, "bid_size": 98.0, "ask": 2.65, "ask_size": 215.0, "iv": 0.3338, "open_interest": 54.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0437, "vega": 0.0985, "theta": -0.0646, "rho": 0.0242, "theo": 1.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T13:49:33", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "XHB261204P00107500", "bid": 4.45, "bid_size": 188.0, "ask": 6.65, "ask_size": 123.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0446, "vega": 0.0975, "theta": -0.0656, "rho": -0.0376, "theo": 5.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XHB261204C00108000", "bid": 1.36, "bid_size": 47.0, "ask": 2.46, "ask_size": 126.0, "iv": 0.336, "open_interest": 65.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0427, "vega": 0.0963, "theta": -0.063, "rho": 0.0228, "theo": 1.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T09:54:52", "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "XHB261204P00108000", "bid": 5.7, "bid_size": 5.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0437, "vega": 0.0951, "theta": -0.064, "rho": -0.038, "theo": 5.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XHB261204C00108500", "bid": 1.02, "bid_size": 203.0, "ask": 1.7, "ask_size": 56.0, "iv": 0.2929, "open_interest": 47.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.0416, "vega": 0.0937, "theta": -0.0612, "rho": 0.0214, "theo": 1.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T10:09:44", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "XHB261204P00108500", "bid": 5.15, "bid_size": 285.0, "ask": 6.85, "ask_size": 44.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0426, "vega": 0.0923, "theta": -0.0622, "rho": -0.0384, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XHB261204C00109000", "bid": 1.06, "bid_size": 64.0, "ask": 1.61, "ask_size": 85.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0404, "vega": 0.091, "theta": -0.0593, "rho": 0.02, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "XHB261204P00109000", "bid": 6.4, "bid_size": 8.0, "ask": 7.45, "ask_size": 121.0, "iv": 0.3388, "open_interest": 0.0, "volume": 13.0, "delta": -0.7214, "gamma": 0.0414, "vega": 0.0893, "theta": -0.0603, "rho": -0.0392, "theo": 6.713, "change": 1.61, "open": 6.16, "high": 6.16, "low": 6.16, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-10T09:49:54", "percent_change": 35.3846, "prev_day_close": 4.54999995231628}, {"option": "XHB261204C00110000", "bid": 0.91, "bid_size": 45.0, "ask": 1.77, "ask_size": 212.0, "iv": 0.3325, "open_interest": 26.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0377, "vega": 0.085, "theta": -0.0551, "rho": 0.0175, "theo": 1.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T09:56:22", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "XHB261204P00110000", "bid": 6.6, "bid_size": 196.0, "ask": 8.4, "ask_size": 159.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0388, "vega": 0.0829, "theta": -0.0562, "rho": -0.0393, "theo": 7.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "XHB261204C00111000", "bid": 0.61, "bid_size": 110.0, "ask": 1.14, "ask_size": 52.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0347, "vega": 0.0786, "theta": -0.0508, "rho": 0.0151, "theo": 0.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:46:31", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "XHB261204P00111000", "bid": 6.95, "bid_size": 196.0, "ask": 9.35, "ask_size": 138.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0359, "vega": 0.0758, "theta": -0.0517, "rho": -0.0385, "theo": 8.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XHB261204C00112000", "bid": 0.42, "bid_size": 136.0, "ask": 1.33, "ask_size": 152.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0317, "vega": 0.0718, "theta": -0.0463, "rho": 0.013, "theo": 0.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T14:46:31", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "XHB261204P00112000", "bid": 7.8, "bid_size": 128.0, "ask": 10.15, "ask_size": 108.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0329, "vega": 0.0682, "theta": -0.0472, "rho": -0.0388, "theo": 9.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XHB261204C00113000", "bid": 0.48, "bid_size": 26.0, "ask": 1.11, "ask_size": 187.0, "iv": 0.3358, "open_interest": 3.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0286, "vega": 0.0651, "theta": -0.0418, "rho": 0.0111, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:49:36", "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "XHB261204P00113000", "bid": 8.7, "bid_size": 179.0, "ask": 11.0, "ask_size": 138.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0299, "vega": 0.061, "theta": -0.0427, "rho": -0.0369, "theo": 9.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "XHB261204C00114000", "bid": 0.34, "bid_size": 39.0, "ask": 0.98, "ask_size": 231.0, "iv": 0.3366, "open_interest": 3.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0255, "vega": 0.0584, "theta": -0.0374, "rho": 0.0094, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T14:44:40", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "XHB261204P00114000", "bid": 9.6, "bid_size": 180.0, "ask": 11.9, "ask_size": 136.0, "iv": 0.2935, "open_interest": 13.0, "volume": 13.0, "delta": -0.879, "gamma": 0.0269, "vega": 0.0538, "theta": -0.0383, "rho": -0.0363, "theo": 10.8658, "change": 1.805, "open": 10.03, "high": 10.03, "low": 10.03, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-11-10T09:49:54", "percent_change": 21.9453, "prev_day_close": 8.22499990463257}, {"option": "XHB261204C00115000", "bid": 0.24, "bid_size": 57.0, "ask": 0.84, "ask_size": 237.0, "iv": 0.3364, "open_interest": 9.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0226, "vega": 0.0521, "theta": -0.0333, "rho": 0.008, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.679999992251396}, {"option": "XHB261204P00115000", "bid": 10.55, "bid_size": 113.0, "ask": 12.85, "ask_size": 96.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0242, "vega": 0.0464, "theta": -0.0343, "rho": -0.0335, "theo": 11.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "XHB261204C00116000", "bid": 0.17, "bid_size": 46.0, "ask": 0.72, "ask_size": 125.0, "iv": 0.3374, "open_interest": 1.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0199, "vega": 0.0461, "theta": -0.0294, "rho": 0.0067, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:57:11", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "XHB261204P00116000", "bid": 11.5, "bid_size": 161.0, "ask": 13.8, "ask_size": 134.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0216, "vega": 0.0398, "theta": -0.0305, "rho": -0.0302, "theo": 12.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "XHB261204C00117000", "bid": 0.11, "bid_size": 51.0, "ask": 0.6, "ask_size": 122.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0174, "vega": 0.0406, "theta": -0.0258, "rho": 0.0056, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:17:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XHB261204P00117000", "bid": 12.45, "bid_size": 133.0, "ask": 14.8, "ask_size": 112.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0191, "vega": 0.0327, "theta": -0.0273, "rho": -0.028, "theo": 13.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "XHB261204C00118000", "bid": 0.06, "bid_size": 81.0, "ask": 0.53, "ask_size": 230.0, "iv": 0.3384, "open_interest": 3.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0151, "vega": 0.0355, "theta": -0.0225, "rho": 0.0047, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:14:39", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "XHB261204P00118000", "bid": 13.4, "bid_size": 133.0, "ask": 15.75, "ask_size": 113.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0174, "vega": 0.0272, "theta": -0.0244, "rho": -0.0212, "theo": 14.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XHB261204C00119000", "bid": 0.03, "bid_size": 48.0, "ask": 0.46, "ask_size": 119.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.013, "vega": 0.0309, "theta": -0.0196, "rho": 0.0039, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "XHB261204P00119000", "bid": 14.4, "bid_size": 135.0, "ask": 16.85, "ask_size": 118.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0153, "vega": 0.0207, "theta": -0.0215, "rho": -0.0208, "theo": 15.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XHB261204C00120000", "bid": 0.02, "bid_size": 31.0, "ask": 0.39, "ask_size": 106.0, "iv": 0.344, "open_interest": 9.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0112, "vega": 0.0268, "theta": -0.017, "rho": 0.0033, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T13:39:43", "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "XHB261204P00120000", "bid": 16.15, "bid_size": 43.0, "ask": 17.9, "ask_size": 114.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0132, "vega": 0.0153, "theta": -0.0196, "rho": -0.0121, "theo": 16.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "XHB261204C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 137.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0096, "vega": 0.0232, "theta": -0.0147, "rho": 0.0027, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "XHB261204P00121000", "bid": 16.05, "bid_size": 76.0, "ask": 19.65, "ask_size": 75.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0108, "vega": 0.0104, "theta": -0.0155, "rho": -0.0116, "theo": 17.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "XHB261204C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 106.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0082, "vega": 0.02, "theta": -0.0127, "rho": 0.0023, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "XHB261204P00122000", "bid": 17.0, "bid_size": 77.0, "ask": 20.65, "ask_size": 71.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0077, "vega": 0.0061, "theta": -0.0143, "rho": -0.0038, "theo": 18.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "XHB261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 154.0, "iv": 0.369, "open_interest": 15.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.005, "vega": 0.0127, "theta": -0.008, "rho": 0.0013, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:08:45", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XHB261204P00125000", "bid": 20.05, "bid_size": 76.0, "ask": 23.65, "ask_size": 4.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0012, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 21.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "XHB261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 160.0, "iv": 0.4142, "open_interest": 12.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0037, "rho": 0.0005, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:56:36", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB261204P00130000", "bid": 25.05, "bid_size": 76.0, "ask": 28.65, "ask_size": 71.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 26.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "XHB261204C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.3498, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.0027, "theta": -0.0017, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:09:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XHB261204P00135000", "bid": 29.9, "bid_size": 76.0, "ask": 33.65, "ask_size": 71.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 31.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "XHB261204C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 139.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0008, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "XHB261204P00140000", "bid": 35.05, "bid_size": 76.0, "ask": 38.65, "ask_size": 71.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 36.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "XHB261211C00065000", "bid": 36.65, "bid_size": 77.0, "ask": 40.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0585, "theo": 38.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "XHB261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 56.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "XHB261211C00070000", "bid": 31.65, "bid_size": 75.0, "ask": 35.35, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0629, "theo": 33.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "XHB261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 52.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261211C00075000", "bid": 26.7, "bid_size": 71.0, "ask": 30.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0008, "vega": 0.003, "theta": 0.0, "rho": 0.0672, "theo": 28.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "XHB261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 127.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.003, "theta": -0.0018, "rho": -0.0003, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "XHB261211C00080000", "bid": 22.4, "bid_size": 71.0, "ask": 25.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0022, "vega": 0.0083, "theta": -0.0018, "rho": 0.071, "theo": 23.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4249992370605}, {"option": "XHB261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 56.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0022, "vega": 0.0084, "theta": -0.0048, "rho": -0.0009, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 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": "XHB261211C00085000", "bid": 17.85, "bid_size": 84.0, "ask": 20.1, "ask_size": 106.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0058, "vega": 0.0205, "theta": -0.0092, "rho": 0.0737, "theo": 18.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "XHB261211P00085000", "bid": 0.09, "bid_size": 27.0, "ask": 0.21, "ask_size": 38.0, "iv": 0.383, "open_interest": 0.0, "volume": 4.0, "delta": -0.0291, "gamma": 0.0059, "vega": 0.0206, "theta": -0.0116, "rho": -0.0026, "theo": 0.127, "change": -0.235, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T12:00:43", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "XHB261211C00086000", "bid": 16.85, "bid_size": 84.0, "ask": 19.15, "ask_size": 106.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.007, "vega": 0.0242, "theta": -0.0113, "rho": 0.074, "theo": 18.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "XHB261211P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 66.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.007, "vega": 0.0243, "theta": -0.0136, "rho": -0.0032, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 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": "XHB261211C00086500", "bid": 16.25, "bid_size": 101.0, "ask": 18.65, "ask_size": 105.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0076, "vega": 0.0262, "theta": -0.0124, "rho": 0.0741, "theo": 17.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "XHB261211P00086500", "bid": 0.03, "bid_size": 62.0, "ask": 0.37, "ask_size": 42.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0076, "vega": 0.0264, "theta": -0.0146, "rho": -0.0035, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 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": "XHB261211C00087000", "bid": 15.65, "bid_size": 106.0, "ask": 18.2, "ask_size": 106.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0083, "vega": 0.0283, "theta": -0.0136, "rho": 0.0741, "theo": 17.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XHB261211P00087000", "bid": 0.04, "bid_size": 85.0, "ask": 0.39, "ask_size": 62.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0083, "vega": 0.0284, "theta": -0.0158, "rho": -0.0038, "theo": 0.1971, "change": 0.0, "open": 0.0, "high": 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": "XHB261211C00087500", "bid": 15.3, "bid_size": 101.0, "ask": 17.75, "ask_size": 102.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.009, "vega": 0.0306, "theta": -0.0149, "rho": 0.0742, "theo": 16.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "XHB261211P00087500", "bid": 0.17, "bid_size": 18.0, "ask": 0.48, "ask_size": 112.0, "iv": 0.3942, "open_interest": 0.0, "volume": 2.0, "delta": -0.0477, "gamma": 0.0091, "vega": 0.0306, "theta": -0.017, "rho": -0.0042, "theo": 0.2195, "change": -0.155, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T12:23:40", "percent_change": -41.3333, "prev_day_close": 0.375}, {"option": "XHB261211C00088500", "bid": 14.35, "bid_size": 98.0, "ask": 16.8, "ask_size": 106.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0106, "vega": 0.0354, "theta": -0.0176, "rho": 0.0741, "theo": 15.6243, "change": 0.0, "open": 0.0, "high": 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": "XHB261211P00088500", "bid": 0.08, "bid_size": 112.0, "ask": 0.48, "ask_size": 58.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0106, "vega": 0.0356, "theta": -0.0196, "rho": -0.0051, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999996200204}, {"option": "XHB261211C00089000", "bid": 13.9, "bid_size": 105.0, "ask": 16.35, "ask_size": 118.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0114, "vega": 0.038, "theta": -0.0191, "rho": 0.074, "theo": 15.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "XHB261211P00089000", "bid": 0.1, "bid_size": 87.0, "ask": 0.51, "ask_size": 39.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0115, "vega": 0.0381, "theta": -0.0211, "rho": -0.0055, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.55499997548759}, {"option": "XHB261211C00089500", "bid": 13.4, "bid_size": 106.0, "ask": 15.9, "ask_size": 118.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0123, "vega": 0.0408, "theta": -0.0206, "rho": 0.0739, "theo": 14.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2249999046326}, {"option": "XHB261211P00089500", "bid": 0.12, "bid_size": 94.0, "ask": 0.75, "ask_size": 140.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0124, "vega": 0.0408, "theta": -0.0225, "rho": -0.0061, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.63500002399087}, {"option": "XHB261211C00090000", "bid": 12.85, "bid_size": 108.0, "ask": 15.4, "ask_size": 117.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0132, "vega": 0.0437, "theta": -0.0222, "rho": 0.0737, "theo": 14.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "XHB261211P00090000", "bid": 0.14, "bid_size": 97.0, "ask": 0.78, "ask_size": 147.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0133, "vega": 0.044, "theta": -0.0241, "rho": -0.0067, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.755000028759241}, {"option": "XHB261211C00090500", "bid": 12.5, "bid_size": 102.0, "ask": 14.95, "ask_size": 113.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0142, "vega": 0.0466, "theta": -0.0238, "rho": 0.0735, "theo": 13.7702, "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": 16.2750000953674}, {"option": "XHB261211P00090500", "bid": 0.17, "bid_size": 98.0, "ask": 0.83, "ask_size": 148.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0143, "vega": 0.0469, "theta": -0.0256, "rho": -0.0072, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000021606684}, {"option": "XHB261211C00091000", "bid": 12.25, "bid_size": 78.0, "ask": 14.5, "ask_size": 106.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0152, "vega": 0.0497, "theta": -0.0255, "rho": 0.0732, "theo": 13.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XHB261211P00091000", "bid": 0.2, "bid_size": 144.0, "ask": 0.68, "ask_size": 54.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0154, "vega": 0.0498, "theta": -0.0273, "rho": -0.0079, "theo": 0.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "XHB261211C00091500", "bid": 11.8, "bid_size": 119.0, "ask": 14.05, "ask_size": 176.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0163, "vega": 0.0529, "theta": -0.0272, "rho": 0.0728, "theo": 12.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "XHB261211P00091500", "bid": 0.31, "bid_size": 98.0, "ask": 0.71, "ask_size": 45.0, "iv": 0.3502, "open_interest": 0.0, "volume": 2.0, "delta": -0.0983, "gamma": 0.0164, "vega": 0.053, "theta": -0.029, "rho": -0.0086, "theo": 0.5003, "change": -0.24, "open": 0.52, "high": 0.52, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T11:50:00", "percent_change": -32.0, "prev_day_close": 0.749999992549419}, {"option": "XHB261211C00092000", "bid": 11.2, "bid_size": 157.0, "ask": 13.65, "ask_size": 177.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0174, "vega": 0.0562, "theta": -0.029, "rho": 0.0724, "theo": 12.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "XHB261211P00092000", "bid": 0.26, "bid_size": 162.0, "ask": 0.78, "ask_size": 40.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0176, "vega": 0.0567, "theta": -0.0307, "rho": -0.0094, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.65999998152256}, {"option": "XHB261211C00092500", "bid": 10.6, "bid_size": 113.0, "ask": 13.2, "ask_size": 119.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0186, "vega": 0.0595, "theta": -0.0308, "rho": 0.072, "theo": 11.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "XHB261211P00092500", "bid": 0.3, "bid_size": 116.0, "ask": 1.03, "ask_size": 132.0, "iv": 0.3547, "open_interest": 1.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0187, "vega": 0.0598, "theta": -0.0325, "rho": -0.0101, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-03T12:49:26", "percent_change": 0.0, "prev_day_close": 0.710000015795231}, {"option": "XHB261211C00093000", "bid": 10.2, "bid_size": 116.0, "ask": 12.75, "ask_size": 119.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0198, "vega": 0.063, "theta": -0.0326, "rho": 0.0715, "theo": 11.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "XHB261211P00093000", "bid": 0.42, "bid_size": 101.0, "ask": 1.05, "ask_size": 128.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0199, "vega": 0.0631, "theta": -0.0343, "rho": -0.0109, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.760000005364418}, {"option": "XHB261211C00093500", "bid": 9.6, "bid_size": 110.0, "ask": 12.35, "ask_size": 113.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.021, "vega": 0.0665, "theta": -0.0345, "rho": 0.0709, "theo": 11.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XHB261211P00093500", "bid": 0.48, "bid_size": 101.0, "ask": 1.16, "ask_size": 130.0, "iv": 0.3548, "open_interest": 1.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0211, "vega": 0.0666, "theta": -0.0361, "rho": -0.0118, "theo": 0.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T15:37:07", "percent_change": 0.0, "prev_day_close": 0.679999984800816}, {"option": "XHB261211C00094000", "bid": 9.35, "bid_size": 111.0, "ask": 11.95, "ask_size": 113.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0222, "vega": 0.07, "theta": -0.0364, "rho": 0.0703, "theo": 10.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XHB261211P00094000", "bid": 0.44, "bid_size": 119.0, "ask": 1.24, "ask_size": 132.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0224, "vega": 0.0705, "theta": -0.038, "rho": -0.0127, "theo": 0.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:37:07", "percent_change": 0.0, "prev_day_close": 0.760000005364418}, {"option": "XHB261211C00094500", "bid": 8.9, "bid_size": 113.0, "ask": 11.5, "ask_size": 113.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0234, "vega": 0.0736, "theta": -0.0383, "rho": 0.0696, "theo": 10.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "XHB261211P00094500", "bid": 0.5, "bid_size": 118.0, "ask": 1.3, "ask_size": 128.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0237, "vega": 0.0738, "theta": -0.0398, "rho": -0.0137, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999967813492}, {"option": "XHB261211C00095000", "bid": 8.65, "bid_size": 110.0, "ask": 11.1, "ask_size": 120.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0247, "vega": 0.0772, "theta": -0.0402, "rho": 0.0688, "theo": 9.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "XHB261211P00095000", "bid": 0.57, "bid_size": 120.0, "ask": 1.38, "ask_size": 127.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0249, "vega": 0.0773, "theta": -0.0417, "rho": -0.0148, "theo": 0.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "XHB261211C00095500", "bid": 8.1, "bid_size": 117.0, "ask": 10.7, "ask_size": 120.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.026, "vega": 0.0808, "theta": -0.042, "rho": 0.068, "theo": 9.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XHB261211P00095500", "bid": 0.64, "bid_size": 120.0, "ask": 1.47, "ask_size": 129.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0262, "vega": 0.0812, "theta": -0.0435, "rho": -0.0159, "theo": 1.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "XHB261211C00096000", "bid": 8.05, "bid_size": 114.0, "ask": 10.35, "ask_size": 178.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0272, "vega": 0.0843, "theta": -0.0439, "rho": 0.0671, "theo": 9.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "XHB261211P00096000", "bid": 0.74, "bid_size": 176.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0276, "vega": 0.0849, "theta": -0.0454, "rho": -0.017, "theo": 1.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T12:59:43", "percent_change": 0.0, "prev_day_close": 0.990000024437904}, {"option": "XHB261211C00096500", "bid": 7.65, "bid_size": 122.0, "ask": 9.95, "ask_size": 181.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0285, "vega": 0.0878, "theta": -0.0457, "rho": 0.0661, "theo": 8.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "XHB261211P00096500", "bid": 1.11, "bid_size": 31.0, "ask": 1.56, "ask_size": 62.0, "iv": 0.3416, "open_interest": 2.0, "volume": 19.0, "delta": -0.2131, "gamma": 0.0289, "vega": 0.0882, "theta": -0.0472, "rho": -0.0181, "theo": 1.2662, "change": 0.11, "open": 1.27, "high": 1.34, "low": 1.27, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T12:09:53", "percent_change": 8.94309, "prev_day_close": 1.22999998927116}, {"option": "XHB261211C00097000", "bid": 7.25, "bid_size": 136.0, "ask": 9.55, "ask_size": 209.0, "iv": 0.3483, "open_interest": 34.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0298, "vega": 0.0913, "theta": -0.0475, "rho": 0.065, "theo": 8.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T10:53:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XHB261211P00097000", "bid": 1.22, "bid_size": 32.0, "ask": 1.93, "ask_size": 186.0, "iv": 0.3537, "open_interest": 1.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0302, "vega": 0.0916, "theta": -0.0489, "rho": -0.0194, "theo": 1.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T10:13:36", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "XHB261211C00097500", "bid": 6.75, "bid_size": 112.0, "ask": 9.2, "ask_size": 124.0, "iv": 0.3417, "open_interest": 34.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.031, "vega": 0.0946, "theta": -0.0492, "rho": 0.0639, "theo": 7.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T10:53:09", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XHB261211P00097500", "bid": 1.04, "bid_size": 122.0, "ask": 2.03, "ask_size": 136.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0314, "vega": 0.0954, "theta": -0.0506, "rho": -0.0206, "theo": 1.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "XHB261211C00098000", "bid": 6.35, "bid_size": 112.0, "ask": 7.75, "ask_size": 27.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0322, "vega": 0.0979, "theta": -0.0508, "rho": 0.0628, "theo": 7.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "XHB261211P00098000", "bid": 1.11, "bid_size": 181.0, "ask": 2.1, "ask_size": 162.0, "iv": 0.3276, "open_interest": 3.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0326, "vega": 0.0983, "theta": -0.0523, "rho": -0.0219, "theo": 1.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:58:41", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "XHB261211C00098500", "bid": 6.4, "bid_size": 70.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0334, "vega": 0.101, "theta": -0.0524, "rho": 0.0616, "theo": 7.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "XHB261211P00098500", "bid": 1.23, "bid_size": 123.0, "ask": 2.3, "ask_size": 126.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0338, "vega": 0.1013, "theta": -0.0538, "rho": -0.0232, "theo": 1.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "XHB261211C00099000", "bid": 6.25, "bid_size": 28.0, "ask": 8.05, "ask_size": 121.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0345, "vega": 0.104, "theta": -0.0539, "rho": 0.0602, "theo": 6.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "XHB261211P00099000", "bid": 1.72, "bid_size": 31.0, "ask": 2.45, "ask_size": 124.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.035, "vega": 0.1042, "theta": -0.0553, "rho": -0.0247, "theo": 1.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XHB261211C00099500", "bid": 5.4, "bid_size": 111.0, "ask": 7.7, "ask_size": 122.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0355, "vega": 0.1067, "theta": -0.0553, "rho": 0.0589, "theo": 6.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "XHB261211P00099500", "bid": 1.46, "bid_size": 123.0, "ask": 2.73, "ask_size": 133.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.036, "vega": 0.1072, "theta": -0.0566, "rho": -0.0259, "theo": 2.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55499994754791}, {"option": "XHB261211C00100000", "bid": 5.05, "bid_size": 121.0, "ask": 6.25, "ask_size": 3.0, "iv": 0.2825, "open_interest": 1.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0365, "vega": 0.1092, "theta": -0.0565, "rho": 0.0575, "theo": 6.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T10:27:17", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "XHB261211P00100000", "bid": 1.62, "bid_size": 120.0, "ask": 2.75, "ask_size": 124.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0371, "vega": 0.1096, "theta": -0.0579, "rho": -0.0273, "theo": 2.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "XHB261211C00100500", "bid": 5.05, "bid_size": 89.0, "ask": 5.95, "ask_size": 19.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0374, "vega": 0.1116, "theta": -0.0577, "rho": 0.056, "theo": 5.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "XHB261211P00100500", "bid": 1.76, "bid_size": 173.0, "ask": 3.15, "ask_size": 172.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.038, "vega": 0.1118, "theta": -0.059, "rho": -0.0287, "theo": 2.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83000004291534}, {"option": "XHB261211C00101000", "bid": 4.9, "bid_size": 36.0, "ask": 6.75, "ask_size": 177.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0383, "vega": 0.1138, "theta": -0.0587, "rho": 0.0545, "theo": 5.4743, "change": 0.0, "open": 0.0, "high": 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": "XHB261211P00101000", "bid": 2.36, "bid_size": 39.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.3178, "open_interest": 0.0, "volume": 1.0, "delta": -0.369, "gamma": 0.0389, "vega": 0.1142, "theta": -0.06, "rho": -0.0301, "theo": 2.5964, "change": 0.695, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-10T10:17:52", "percent_change": 37.2654, "prev_day_close": 1.86500006914139}, {"option": "XHB261211C00101500", "bid": 4.3, "bid_size": 140.0, "ask": 5.55, "ask_size": 65.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.039, "vega": 0.1156, "theta": -0.0595, "rho": 0.053, "theo": 5.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "XHB261211P00101500", "bid": 2.07, "bid_size": 168.0, "ask": 3.45, "ask_size": 158.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0397, "vega": 0.1158, "theta": -0.0608, "rho": -0.0314, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:40:42", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "XHB261211C00102000", "bid": 4.1, "bid_size": 87.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0397, "vega": 0.1172, "theta": -0.0602, "rho": 0.0514, "theo": 4.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XHB261211P00102000", "bid": 2.5, "bid_size": 110.0, "ask": 3.55, "ask_size": 102.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0404, "vega": 0.1173, "theta": -0.0616, "rho": -0.0329, "theo": 2.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T16:14:34", "percent_change": 0.0, "prev_day_close": 2.3199999332428}, {"option": "XHB261211C00103000", "bid": 3.75, "bid_size": 51.0, "ask": 5.4, "ask_size": 121.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0407, "vega": 0.1195, "theta": -0.0612, "rho": 0.0481, "theo": 4.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XHB261211P00103000", "bid": 3.2, "bid_size": 6.0, "ask": 4.15, "ask_size": 128.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0415, "vega": 0.1195, "theta": -0.0625, "rho": -0.0357, "theo": 3.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "XHB261211C00104000", "bid": 3.1, "bid_size": 88.0, "ask": 4.05, "ask_size": 39.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.0413, "vega": 0.1206, "theta": -0.0616, "rho": 0.0448, "theo": 3.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XHB261211P00104000", "bid": 3.05, "bid_size": 119.0, "ask": 4.55, "ask_size": 83.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0421, "vega": 0.1203, "theta": -0.0629, "rho": -0.0383, "theo": 3.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "XHB261211C00105000", "bid": 2.81, "bid_size": 51.0, "ask": 3.45, "ask_size": 3.0, "iv": 0.3005, "open_interest": 1.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0414, "vega": 0.1204, "theta": -0.0613, "rho": 0.0413, "theo": 3.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-06T11:41:04", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "XHB261211P00105000", "bid": 4.2, "bid_size": 12.0, "ask": 5.05, "ask_size": 70.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0424, "vega": 0.1199, "theta": -0.0625, "rho": -0.0407, "theo": 4.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "XHB261211C00106000", "bid": 2.33, "bid_size": 70.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0411, "vega": 0.119, "theta": -0.0603, "rho": 0.0379, "theo": 2.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "XHB261211P00106000", "bid": 4.7, "bid_size": 31.0, "ask": 6.0, "ask_size": 117.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0421, "vega": 0.1182, "theta": -0.0616, "rho": -0.0429, "theo": 5.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XHB261211C00107000", "bid": 2.04, "bid_size": 58.0, "ask": 2.83, "ask_size": 64.0, "iv": 0.3082, "open_interest": 1.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0403, "vega": 0.1165, "theta": -0.0588, "rho": 0.0345, "theo": 2.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T11:41:04", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XHB261211P00107000", "bid": 5.4, "bid_size": 20.0, "ask": 6.3, "ask_size": 65.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0414, "vega": 0.1152, "theta": -0.0601, "rho": -0.0446, "theo": 5.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XHB261211C00108000", "bid": 1.68, "bid_size": 71.0, "ask": 2.37, "ask_size": 47.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0391, "vega": 0.1128, "theta": -0.0567, "rho": 0.0312, "theo": 2.1612, "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": 3.44999992847443}, {"option": "XHB261211P00108000", "bid": 6.05, "bid_size": 6.0, "ask": 7.3, "ask_size": 127.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0404, "vega": 0.1104, "theta": -0.058, "rho": -0.0461, "theo": 6.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XHB261211C00109000", "bid": 1.46, "bid_size": 46.0, "ask": 2.01, "ask_size": 30.0, "iv": 0.3021, "open_interest": 2.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0376, "vega": 0.1082, "theta": -0.0541, "rho": 0.028, "theo": 1.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-30T12:54:07", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "XHB261211P00109000", "bid": 6.7, "bid_size": 28.0, "ask": 7.65, "ask_size": 55.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0389, "vega": 0.1058, "theta": -0.0555, "rho": -0.047, "theo": 7.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XHB261211C00110000", "bid": 1.01, "bid_size": 117.0, "ask": 1.78, "ask_size": 53.0, "iv": 0.2943, "open_interest": 2.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0357, "vega": 0.1028, "theta": -0.0512, "rho": 0.025, "theo": 1.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T12:54:07", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "XHB261211P00110000", "bid": 6.6, "bid_size": 118.0, "ask": 9.0, "ask_size": 113.0, "iv": 0.3179, "open_interest": 2.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0372, "vega": 0.0992, "theta": -0.0525, "rho": -0.0478, "theo": 7.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T12:21:39", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XHB261211C00111000", "bid": 1.02, "bid_size": 59.0, "ask": 1.99, "ask_size": 179.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0336, "vega": 0.0967, "theta": -0.048, "rho": 0.0221, "theo": 1.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:02:12", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XHB261211P00111000", "bid": 7.3, "bid_size": 120.0, "ask": 9.85, "ask_size": 117.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0352, "vega": 0.0927, "theta": -0.0493, "rho": -0.0477, "theo": 8.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XHB261211C00112000", "bid": 0.75, "bid_size": 134.0, "ask": 1.33, "ask_size": 59.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0313, "vega": 0.0901, "theta": -0.0445, "rho": 0.0194, "theo": 1.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:02:12", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "XHB261211P00112000", "bid": 8.15, "bid_size": 119.0, "ask": 10.6, "ask_size": 108.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.033, "vega": 0.0848, "theta": -0.0458, "rho": -0.0471, "theo": 9.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XHB261211C00113000", "bid": 0.6, "bid_size": 88.0, "ask": 1.52, "ask_size": 128.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0289, "vega": 0.0833, "theta": -0.0409, "rho": 0.017, "theo": 0.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "XHB261211P00113000", "bid": 8.95, "bid_size": 113.0, "ask": 11.5, "ask_size": 107.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0306, "vega": 0.0774, "theta": -0.0422, "rho": -0.0461, "theo": 10.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XHB261211C00114000", "bid": 0.59, "bid_size": 24.0, "ask": 1.3, "ask_size": 126.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0265, "vega": 0.0763, "theta": -0.0373, "rho": 0.0148, "theo": 0.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "XHB261211P00114000", "bid": 9.8, "bid_size": 119.0, "ask": 12.3, "ask_size": 111.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0283, "vega": 0.0689, "theta": -0.0386, "rho": -0.0441, "theo": 11.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "XHB261211C00115000", "bid": 0.28, "bid_size": 116.0, "ask": 1.15, "ask_size": 123.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0241, "vega": 0.0695, "theta": -0.0339, "rho": 0.0128, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "XHB261211P00115000", "bid": 10.7, "bid_size": 119.0, "ask": 13.15, "ask_size": 106.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.026, "vega": 0.0612, "theta": -0.035, "rho": -0.0415, "theo": 11.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XHB261211C00116000", "bid": 0.35, "bid_size": 59.0, "ask": 1.01, "ask_size": 199.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0217, "vega": 0.0628, "theta": -0.0304, "rho": 0.011, "theo": 0.5453, "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": 0.939999982714653}, {"option": "XHB261211P00116000", "bid": 11.6, "bid_size": 170.0, "ask": 14.1, "ask_size": 157.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0238, "vega": 0.0522, "theta": -0.0318, "rho": -0.0384, "theo": 12.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "XHB261211C00117000", "bid": 0.21, "bid_size": 95.0, "ask": 0.47, "ask_size": 2.0, "iv": 0.2896, "open_interest": 0.0, "volume": 1.0, "delta": 0.1059, "gamma": 0.0193, "vega": 0.0562, "theta": -0.0271, "rho": 0.0094, "theo": 0.45, "change": -0.445, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:48:08", "percent_change": -53.2934, "prev_day_close": 0.834999978542328}, {"option": "XHB261211P00117000", "bid": 12.55, "bid_size": 106.0, "ask": 15.0, "ask_size": 101.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0218, "vega": 0.0448, "theta": -0.029, "rho": -0.0354, "theo": 13.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "XHB261211C00118000", "bid": 0.2, "bid_size": 51.0, "ask": 0.77, "ask_size": 197.0, "iv": 0.3335, "open_interest": 6.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0172, "vega": 0.05, "theta": -0.024, "rho": 0.008, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T15:47:01", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "XHB261211P00118000", "bid": 13.45, "bid_size": 106.0, "ask": 15.8, "ask_size": 98.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0195, "vega": 0.0358, "theta": -0.0258, "rho": -0.0293, "theo": 14.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XHB261211C00119000", "bid": 0.14, "bid_size": 43.0, "ask": 0.67, "ask_size": 120.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0151, "vega": 0.0442, "theta": -0.0211, "rho": 0.0067, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000001847744}, {"option": "XHB261211P00119000", "bid": 14.45, "bid_size": 123.0, "ask": 17.0, "ask_size": 115.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0185, "vega": 0.0291, "theta": -0.0242, "rho": -0.0261, "theo": 15.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "XHB261211C00120000", "bid": 0.1, "bid_size": 45.0, "ask": 0.59, "ask_size": 135.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0132, "vega": 0.0389, "theta": -0.0185, "rho": 0.0057, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "XHB261211P00120000", "bid": 15.4, "bid_size": 123.0, "ask": 17.95, "ask_size": 112.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0169, "vega": 0.021, "theta": -0.0205, "rho": -0.0181, "theo": 16.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XHB261211C00121000", "bid": 0.06, "bid_size": 76.0, "ask": 0.51, "ask_size": 185.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0115, "vega": 0.034, "theta": -0.0161, "rho": 0.0048, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "XHB261211P00121000", "bid": 16.4, "bid_size": 106.0, "ask": 18.95, "ask_size": 102.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0129, "vega": 0.0115, "theta": -0.0183, "rho": -0.0105, "theo": 17.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "XHB261211C00122000", "bid": 0.14, "bid_size": 20.0, "ask": 0.33, "ask_size": 67.0, "iv": 0.3359, "open_interest": 0.0, "volume": 3.0, "delta": 0.045, "gamma": 0.0099, "vega": 0.0295, "theta": -0.0139, "rho": 0.004, "theo": 0.1643, "change": -0.28, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T12:12:21", "percent_change": -66.6667, "prev_day_close": 0.420000001788139}, {"option": "XHB261211P00122000", "bid": 17.1, "bid_size": 106.0, "ask": 20.65, "ask_size": 109.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0091, "vega": 0.0074, "theta": -0.0164, "rho": -0.0078, "theo": 18.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "XHB261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 129.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0063, "vega": 0.0189, "theta": -0.0088, "rho": 0.0023, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "XHB261211P00125000", "bid": 20.1, "bid_size": 76.0, "ask": 23.65, "ask_size": 75.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 21.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7750005722046}, {"option": "XHB261211C00130000", "bid": 0.01, "bid_size": 7.0, "ask": 0.13, "ask_size": 46.0, "iv": 0.3588, "open_interest": 0.0, "volume": 3.0, "delta": 0.0099, "gamma": 0.0027, "vega": 0.0084, "theta": -0.0038, "rho": 0.0009, "theo": 0.0298, "change": -0.365, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:11:16", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "XHB261211P00130000", "bid": 25.35, "bid_size": 76.0, "ask": 28.3, "ask_size": 76.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 26.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XHB261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 173.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0011, "vega": 0.0035, "theta": -0.0016, "rho": 0.0003, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 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": "XHB261211P00135000", "bid": 30.4, "bid_size": 76.0, "ask": 32.9, "ask_size": 67.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 31.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "XHB261211C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 167.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0006, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261211P00140000", "bid": 34.9, "bid_size": 71.0, "ask": 38.65, "ask_size": 76.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 36.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4999990463257}, {"option": "XHB261218C00060000", "bid": 41.7, "bid_size": 76.0, "ask": 44.55, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0652, "theo": 43.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.34, "last_trade_time": "2026-05-29T09:49:03", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "XHB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 6.0, "iv": 0.6429, "open_interest": 20.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0013, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-09T14:31:58", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XHB261218C00065000", "bid": 36.65, "bid_size": 76.0, "ask": 40.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0005, "vega": 0.0034, "theta": 0.0, "rho": 0.0704, "theo": 38.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "XHB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 76.0, "iv": 0.7886, "open_interest": 107.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0022, "rho": -0.0004, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T14:38:21", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XHB261218C00070000", "bid": 31.7, "bid_size": 76.0, "ask": 35.25, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0005, "rho": 0.0755, "theo": 33.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "XHB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 133.0, "iv": 0.6822, "open_interest": 13.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0039, "rho": -0.0007, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T16:01:01", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XHB261218C00075000", "bid": 27.2, "bid_size": 76.0, "ask": 30.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0022, "vega": 0.0119, "theta": -0.0039, "rho": 0.0802, "theo": 28.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "XHB261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 194.0, "iv": 0.4788, "open_interest": 46.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0022, "vega": 0.0119, "theta": -0.0068, "rho": -0.0015, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:17:11", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XHB261218C00080000", "bid": 22.1, "bid_size": 80.0, "ask": 25.35, "ask_size": 80.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0043, "vega": 0.0214, "theta": -0.0091, "rho": 0.084, "theo": 23.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.76, "last_trade_time": "2026-11-05T10:01:01", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "XHB261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 328.0, "iv": 0.4109, "open_interest": 320.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0043, "vega": 0.0214, "theta": -0.0115, "rho": -0.003, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:55:02", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XHB261218C00085000", "bid": 18.2, "bid_size": 368.0, "ask": 20.05, "ask_size": 463.0, "iv": 0.4044, "open_interest": 357.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0082, "vega": 0.0374, "theta": -0.017, "rho": 0.0862, "theo": 19.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.24, "last_trade_time": "2026-11-04T11:50:53", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XHB261218P00085000", "bid": 0.07, "bid_size": 259.0, "ask": 0.34, "ask_size": 46.0, "iv": 0.3668, "open_interest": 298.0, "volume": 3.0, "delta": -0.0544, "gamma": 0.0082, "vega": 0.0376, "theta": -0.019, "rho": -0.006, "theo": 0.3172, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:23:07", "percent_change": 5.26316, "prev_day_close": 0.190000001341104}, {"option": "XHB261218C00086000", "bid": 16.95, "bid_size": 147.0, "ask": 19.35, "ask_size": 175.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0092, "vega": 0.0416, "theta": -0.019, "rho": 0.0864, "theo": 18.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XHB261218P00086000", "bid": 0.08, "bid_size": 230.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.3604, "open_interest": 95.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0093, "vega": 0.0416, "theta": -0.0208, "rho": -0.0068, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T13:32:35", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "XHB261218C00087000", "bid": 16.1, "bid_size": 131.0, "ask": 18.4, "ask_size": 177.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0104, "vega": 0.0462, "theta": -0.021, "rho": 0.0864, "theo": 17.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XHB261218P00087000", "bid": 0.11, "bid_size": 258.0, "ask": 0.46, "ask_size": 51.0, "iv": 0.3551, "open_interest": 50.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0104, "vega": 0.0462, "theta": -0.0228, "rho": -0.0078, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T13:32:35", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "XHB261218C00088000", "bid": 15.2, "bid_size": 129.0, "ask": 17.5, "ask_size": 178.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0117, "vega": 0.051, "theta": -0.0232, "rho": 0.0862, "theo": 16.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XHB261218P00088000", "bid": 0.29, "bid_size": 35.0, "ask": 0.52, "ask_size": 49.0, "iv": 0.3652, "open_interest": 673.0, "volume": 1.0, "delta": -0.0816, "gamma": 0.0117, "vega": 0.0512, "theta": -0.025, "rho": -0.0088, "theo": 0.4907, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:15:04", "percent_change": -4.25747e-07, "prev_day_close": 0.350000001490116}, {"option": "XHB261218C00089000", "bid": 14.3, "bid_size": 149.0, "ask": 16.45, "ask_size": 174.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0131, "vega": 0.0563, "theta": -0.0256, "rho": 0.086, "theo": 15.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "XHB261218P00089000", "bid": 0.21, "bid_size": 206.0, "ask": 0.62, "ask_size": 57.0, "iv": 0.3474, "open_interest": 17.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0132, "vega": 0.0565, "theta": -0.0273, "rho": -0.0101, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-28T13:31:03", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "XHB261218C00090000", "bid": 13.35, "bid_size": 207.0, "ask": 15.6, "ask_size": 370.0, "iv": 0.3716, "open_interest": 113.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0146, "vega": 0.0619, "theta": -0.028, "rho": 0.0855, "theo": 14.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-10-20T09:44:42", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "XHB261218P00090000", "bid": 0.27, "bid_size": 420.0, "ask": 0.9, "ask_size": 473.0, "iv": 0.3594, "open_interest": 170.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0148, "vega": 0.0623, "theta": -0.0297, "rho": -0.0116, "theo": 0.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:42:11", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "XHB261218C00091000", "bid": 12.75, "bid_size": 156.0, "ask": 14.85, "ask_size": 342.0, "iv": 0.3974, "open_interest": 32.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0163, "vega": 0.0678, "theta": -0.0306, "rho": 0.0848, "theo": 13.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.77, "last_trade_time": "2026-11-03T10:13:16", "percent_change": 0.0, "prev_day_close": 15.7750005722046}, {"option": "XHB261218P00091000", "bid": 0.35, "bid_size": 343.0, "ask": 0.89, "ask_size": 245.0, "iv": 0.3445, "open_interest": 59.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0164, "vega": 0.068, "theta": -0.0321, "rho": -0.0131, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T10:57:20", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "XHB261218C00092000", "bid": 11.65, "bid_size": 237.0, "ask": 13.95, "ask_size": 303.0, "iv": 0.374, "open_interest": 31.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0181, "vega": 0.074, "theta": -0.0332, "rho": 0.0839, "theo": 12.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.92, "last_trade_time": "2026-11-03T10:13:16", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "XHB261218P00092000", "bid": 0.71, "bid_size": 6.0, "ask": 0.96, "ask_size": 66.0, "iv": 0.3551, "open_interest": 64.0, "volume": 6.0, "delta": -0.138, "gamma": 0.0182, "vega": 0.0743, "theta": -0.0347, "rho": -0.0149, "theo": 0.8788, "change": 0.18, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T12:23:07", "percent_change": 28.5714, "prev_day_close": 0.629999995231628}, {"option": "XHB261218C00093000", "bid": 10.75, "bid_size": 237.0, "ask": 13.1, "ask_size": 292.0, "iv": 0.3663, "open_interest": 26.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0199, "vega": 0.0804, "theta": -0.0359, "rho": 0.0828, "theo": 11.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-11-02T13:50:18", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XHB261218P00093000", "bid": 0.83, "bid_size": 6.0, "ask": 1.14, "ask_size": 124.0, "iv": 0.3525, "open_interest": 516.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0201, "vega": 0.0808, "theta": -0.0373, "rho": -0.0167, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:26:45", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "XHB261218C00094000", "bid": 10.25, "bid_size": 166.0, "ask": 12.25, "ask_size": 364.0, "iv": 0.3794, "open_interest": 42.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0219, "vega": 0.087, "theta": -0.0386, "rho": 0.0814, "theo": 11.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T10:43:26", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XHB261218P00094000", "bid": 0.89, "bid_size": 75.0, "ask": 1.43, "ask_size": 350.0, "iv": 0.3503, "open_interest": 116.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0221, "vega": 0.0873, "theta": -0.0399, "rho": -0.0189, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T12:57:41", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "XHB261218C00095000", "bid": 9.25, "bid_size": 177.0, "ask": 11.35, "ask_size": 326.0, "iv": 0.3593, "open_interest": 19.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0239, "vega": 0.0935, "theta": -0.0412, "rho": 0.0798, "theo": 10.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-11-04T12:20:27", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "XHB261218P00095000", "bid": 1.18, "bid_size": 6.0, "ask": 1.52, "ask_size": 135.0, "iv": 0.3472, "open_interest": 128.0, "volume": 20.0, "delta": -0.1994, "gamma": 0.0241, "vega": 0.094, "theta": -0.0425, "rho": -0.0211, "theo": 1.3478, "change": 0.485, "open": 1.32, "high": 1.38, "low": 1.32, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T11:56:54", "percent_change": 54.1899, "prev_day_close": 0.894999980926514}, {"option": "XHB261218C00096000", "bid": 8.4, "bid_size": 194.0, "ask": 10.25, "ask_size": 229.0, "iv": 0.3362, "open_interest": 4.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0259, "vega": 0.1001, "theta": -0.0438, "rho": 0.0779, "theo": 9.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T13:45:57", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XHB261218P00096000", "bid": 1.38, "bid_size": 6.0, "ask": 1.88, "ask_size": 402.0, "iv": 0.3507, "open_interest": 1375.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0261, "vega": 0.1004, "theta": -0.0451, "rho": -0.0237, "theo": 1.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-05T10:06:19", "percent_change": 0.0, "prev_day_close": 1.00499996542931}, {"option": "XHB261218C00097000", "bid": 7.7, "bid_size": 163.0, "ask": 9.55, "ask_size": 170.0, "iv": 0.339, "open_interest": 25.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0278, "vega": 0.1064, "theta": -0.0463, "rho": 0.0757, "theo": 8.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-10-29T15:51:50", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "XHB261218P00097000", "bid": 1.26, "bid_size": 228.0, "ask": 2.04, "ask_size": 123.0, "iv": 0.3265, "open_interest": 33.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0282, "vega": 0.1069, "theta": -0.0475, "rho": -0.0263, "theo": 1.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T12:17:24", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "XHB261218C00098000", "bid": 7.35, "bid_size": 131.0, "ask": 8.05, "ask_size": 23.0, "iv": 0.3184, "open_interest": 257.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0298, "vega": 0.1124, "theta": -0.0486, "rho": 0.0732, "theo": 7.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-05T10:27:17", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "XHB261218P00098000", "bid": 1.86, "bid_size": 6.0, "ask": 2.49, "ask_size": 423.0, "iv": 0.3471, "open_interest": 880.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0301, "vega": 0.1128, "theta": -0.0498, "rho": -0.0292, "theo": 2.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T12:17:24", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XHB261218C00099000", "bid": 6.3, "bid_size": 306.0, "ask": 8.55, "ask_size": 460.0, "iv": 0.3525, "open_interest": 71.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0316, "vega": 0.1179, "theta": -0.0507, "rho": 0.0705, "theo": 7.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-30T14:48:07", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XHB261218P00099000", "bid": 2.15, "bid_size": 11.0, "ask": 2.66, "ask_size": 142.0, "iv": 0.3378, "open_interest": 84.0, "volume": 3.0, "delta": -0.311, "gamma": 0.032, "vega": 0.1184, "theta": -0.0518, "rho": -0.0321, "theo": 2.3333, "change": 0.445, "open": 2.39, "high": 2.4, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T12:10:42", "percent_change": 26.0997, "prev_day_close": 1.7049999833107}, {"option": "XHB261218C00100000", "bid": 5.8, "bid_size": 218.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.3074, "open_interest": 2343.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0332, "vega": 0.1228, "theta": -0.0524, "rho": 0.0676, "theo": 6.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T13:36:10", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "XHB261218P00100000", "bid": 2.45, "bid_size": 44.0, "ask": 2.89, "ask_size": 111.0, "iv": 0.3294, "open_interest": 507.0, "volume": 3.0, "delta": -0.344, "gamma": 0.0336, "vega": 0.1231, "theta": -0.0535, "rho": -0.0353, "theo": 2.6612, "change": 0.915, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-10T12:23:07", "percent_change": 49.3261, "prev_day_close": 1.85500007867813}, {"option": "XHB261218C00101000", "bid": 5.3, "bid_size": 132.0, "ask": 7.05, "ask_size": 331.0, "iv": 0.3495, "open_interest": 20.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0346, "vega": 0.1269, "theta": -0.0539, "rho": 0.0644, "theo": 5.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-04T15:51:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XHB261218P00101000", "bid": 2.88, "bid_size": 5.0, "ask": 3.5, "ask_size": 148.0, "iv": 0.3388, "open_interest": 12.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0351, "vega": 0.1272, "theta": -0.055, "rho": -0.0381, "theo": 3.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T12:35:34", "percent_change": 0.0, "prev_day_close": 2.31499999761581}, {"option": "XHB261218C00102000", "bid": 4.75, "bid_size": 132.0, "ask": 5.35, "ask_size": 21.0, "iv": 0.3058, "open_interest": 20.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0357, "vega": 0.13, "theta": -0.0549, "rho": 0.061, "theo": 5.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T15:26:29", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "XHB261218P00102000", "bid": 3.3, "bid_size": 5.0, "ask": 3.85, "ask_size": 81.0, "iv": 0.3346, "open_interest": 8.0, "volume": 3.0, "delta": -0.4144, "gamma": 0.0363, "vega": 0.1302, "theta": -0.056, "rho": -0.0416, "theo": 3.4312, "change": 0.405, "open": 3.59, "high": 3.59, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-10T12:10:42", "percent_change": 13.8462, "prev_day_close": 2.92500007152557}, {"option": "XHB261218C00103000", "bid": 4.15, "bid_size": 304.0, "ask": 5.95, "ask_size": 542.0, "iv": 0.346, "open_interest": 379.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.0366, "vega": 0.1322, "theta": -0.0556, "rho": 0.0575, "theo": 4.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T13:15:08", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "XHB261218P00103000", "bid": 3.7, "bid_size": 22.0, "ask": 4.35, "ask_size": 156.0, "iv": 0.3327, "open_interest": 206.0, "volume": 2.0, "delta": -0.4512, "gamma": 0.0372, "vega": 0.1322, "theta": -0.0566, "rho": -0.0443, "theo": 3.8768, "change": 1.305, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-10T11:56:54", "percent_change": 46.1947, "prev_day_close": 2.82499992847443}, {"option": "XHB261218C00104000", "bid": 3.6, "bid_size": 274.0, "ask": 4.35, "ask_size": 19.0, "iv": 0.302, "open_interest": 40.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0371, "vega": 0.1333, "theta": -0.0558, "rho": 0.0539, "theo": 4.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:11:31", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "XHB261218P00104000", "bid": 4.2, "bid_size": 12.0, "ask": 4.65, "ask_size": 68.0, "iv": 0.3244, "open_interest": 18.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.0378, "vega": 0.1331, "theta": -0.0568, "rho": -0.0476, "theo": 4.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T11:06:46", "percent_change": 0.0, "prev_day_close": 3.50499999523163}, {"option": "XHB261218C00105000", "bid": 3.2, "bid_size": 432.0, "ask": 3.95, "ask_size": 33.0, "iv": 0.3061, "open_interest": 392.0, "volume": 2.0, "delta": 0.4798, "gamma": 0.0372, "vega": 0.1332, "theta": -0.0556, "rho": 0.0502, "theo": 3.7397, "change": -1.725, "open": 3.85, "high": 3.85, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:12:37", "percent_change": -31.2217, "prev_day_close": 5.52499985694885}, {"option": "XHB261218P00105000", "bid": 4.7, "bid_size": 20.0, "ask": 5.5, "ask_size": 177.0, "iv": 0.3341, "open_interest": 1504.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.038, "vega": 0.1327, "theta": -0.0566, "rho": -0.05, "theo": 4.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T11:36:12", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XHB261218C00106000", "bid": 2.86, "bid_size": 162.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.3078, "open_interest": 31.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.037, "vega": 0.1321, "theta": -0.0549, "rho": 0.0465, "theo": 3.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T14:12:39", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "XHB261218P00106000", "bid": 4.55, "bid_size": 222.0, "ask": 6.05, "ask_size": 131.0, "iv": 0.305, "open_interest": 10.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0378, "vega": 0.1314, "theta": -0.056, "rho": -0.0531, "theo": 5.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-21T11:17:37", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XHB261218C00107000", "bid": 2.44, "bid_size": 251.0, "ask": 3.85, "ask_size": 386.0, "iv": 0.3344, "open_interest": 58.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0365, "vega": 0.1299, "theta": -0.0539, "rho": 0.0429, "theo": 2.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-11-04T11:45:37", "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "XHB261218P00107000", "bid": 5.85, "bid_size": 13.0, "ask": 6.8, "ask_size": 136.0, "iv": 0.3362, "open_interest": 11.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0374, "vega": 0.1286, "theta": -0.0549, "rho": -0.0549, "theo": 6.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-11-04T13:57:16", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XHB261218C00108000", "bid": 2.11, "bid_size": 120.0, "ask": 2.75, "ask_size": 56.0, "iv": 0.3059, "open_interest": 17.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0356, "vega": 0.1267, "theta": -0.0525, "rho": 0.0393, "theo": 2.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-29T10:52:00", "percent_change": 0.0, "prev_day_close": 3.64000010490418}, {"option": "XHB261218P00108000", "bid": 5.65, "bid_size": 158.0, "ask": 7.3, "ask_size": 129.0, "iv": 0.2962, "open_interest": 29.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0366, "vega": 0.1253, "theta": -0.0535, "rho": -0.0572, "theo": 6.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-08-31T15:56:26", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XHB261218C00109000", "bid": 1.86, "bid_size": 157.0, "ask": 3.05, "ask_size": 253.0, "iv": 0.3334, "open_interest": 24.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0344, "vega": 0.1227, "theta": -0.0507, "rho": 0.0359, "theo": 2.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T11:03:15", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "XHB261218P00109000", "bid": 7.25, "bid_size": 16.0, "ask": 8.15, "ask_size": 193.0, "iv": 0.3399, "open_interest": 8.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0355, "vega": 0.1204, "theta": -0.0518, "rho": -0.0583, "theo": 7.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-07-24T13:36:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XHB261218C00110000", "bid": 1.64, "bid_size": 65.0, "ask": 2.15, "ask_size": 97.0, "iv": 0.3107, "open_interest": 61.0, "volume": 1.0, "delta": 0.3076, "gamma": 0.033, "vega": 0.1179, "theta": -0.0487, "rho": 0.0326, "theo": 1.9655, "change": -1.05, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T10:14:33", "percent_change": -32.3077, "prev_day_close": 3.25}, {"option": "XHB261218P00110000", "bid": 7.95, "bid_size": 17.0, "ask": 8.7, "ask_size": 177.0, "iv": 0.3328, "open_interest": 169.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0342, "vega": 0.1155, "theta": -0.0498, "rho": -0.0597, "theo": 8.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:01:21", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XHB261218C00111000", "bid": 1.27, "bid_size": 267.0, "ask": 1.95, "ask_size": 184.0, "iv": 0.3078, "open_interest": 32.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0314, "vega": 0.1126, "theta": -0.0465, "rho": 0.0295, "theo": 1.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:12:39", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "XHB261218P00111000", "bid": 7.65, "bid_size": 308.0, "ask": 9.8, "ask_size": 201.0, "iv": 0.3012, "open_interest": 14.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0326, "vega": 0.1091, "theta": -0.0476, "rho": -0.0599, "theo": 8.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-11-02T15:16:38", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XHB261218C00112000", "bid": 1.22, "bid_size": 25.0, "ask": 2.0, "ask_size": 145.0, "iv": 0.3288, "open_interest": 24.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0297, "vega": 0.1068, "theta": -0.0442, "rho": 0.0265, "theo": 1.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T14:47:20", "percent_change": 0.0, "prev_day_close": 2.33499997854233}, {"option": "XHB261218P00112000", "bid": 8.65, "bid_size": 235.0, "ask": 10.6, "ask_size": 218.0, "iv": 0.3123, "open_interest": 16.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.031, "vega": 0.1033, "theta": -0.0452, "rho": -0.0605, "theo": 9.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T12:08:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XHB261218C00113000", "bid": 0.8, "bid_size": 193.0, "ask": 1.49, "ask_size": 112.0, "iv": 0.3031, "open_interest": 23.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0279, "vega": 0.1008, "theta": -0.0417, "rho": 0.0238, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XHB261218P00113000", "bid": 9.15, "bid_size": 192.0, "ask": 11.5, "ask_size": 196.0, "iv": 0.3003, "open_interest": 14.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0292, "vega": 0.0958, "theta": -0.0428, "rho": -0.0593, "theo": 10.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-29T11:32:24", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XHB261218C00114000", "bid": 0.79, "bid_size": 322.0, "ask": 1.39, "ask_size": 218.0, "iv": 0.3158, "open_interest": 1003.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.026, "vega": 0.0946, "theta": -0.0392, "rho": 0.0214, "theo": 1.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T15:00:05", "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "XHB261218P00114000", "bid": 9.95, "bid_size": 194.0, "ask": 12.35, "ask_size": 187.0, "iv": 0.298, "open_interest": 10.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0274, "vega": 0.0898, "theta": -0.0403, "rho": -0.0598, "theo": 11.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-07-24T13:54:08", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "XHB261218C00115000", "bid": 0.82, "bid_size": 22.0, "ask": 1.22, "ask_size": 445.0, "iv": 0.3258, "open_interest": 2575.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0242, "vega": 0.0884, "theta": -0.0367, "rho": 0.0191, "theo": 0.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:03:26", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "XHB261218P00115000", "bid": 10.9, "bid_size": 303.0, "ask": 13.2, "ask_size": 295.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0256, "vega": 0.0817, "theta": -0.0378, "rho": -0.0582, "theo": 12.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.24, "last_trade_time": "2026-09-11T14:34:21", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "XHB261218C00116000", "bid": 0.72, "bid_size": 22.0, "ask": 1.04, "ask_size": 378.0, "iv": 0.3264, "open_interest": 2517.0, "volume": 2.0, "delta": 0.1603, "gamma": 0.0224, "vega": 0.0823, "theta": -0.0342, "rho": 0.0171, "theo": 0.8594, "change": -0.51, "open": 0.92, "high": 0.92, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T12:29:42", "percent_change": -36.6906, "prev_day_close": 1.38999998569489}, {"option": "XHB261218P00116000", "bid": 11.8, "bid_size": 298.0, "ask": 14.2, "ask_size": 292.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0238, "vega": 0.0754, "theta": -0.0352, "rho": -0.0571, "theo": 13.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-07-24T13:41:20", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XHB261218C00117000", "bid": 0.58, "bid_size": 24.0, "ask": 1.02, "ask_size": 502.0, "iv": 0.3326, "open_interest": 149.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0206, "vega": 0.0762, "theta": -0.0318, "rho": 0.0152, "theo": 0.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:13:22", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "XHB261218P00117000", "bid": 12.8, "bid_size": 187.0, "ask": 14.95, "ask_size": 182.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0221, "vega": 0.0681, "theta": -0.0327, "rho": -0.0537, "theo": 13.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-07-17T13:16:05", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "XHB261218C00118000", "bid": 0.48, "bid_size": 21.0, "ask": 0.88, "ask_size": 488.0, "iv": 0.3319, "open_interest": 134.0, "volume": 3.0, "delta": 0.127, "gamma": 0.0189, "vega": 0.0705, "theta": -0.0295, "rho": 0.0135, "theo": 0.6517, "change": -0.27, "open": 0.62, "high": 0.68, "low": 0.62, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T12:29:42", "percent_change": -28.4211, "prev_day_close": 0.949999988079071}, {"option": "XHB261218P00118000", "bid": 13.6, "bid_size": 117.0, "ask": 15.9, "ask_size": 171.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0205, "vega": 0.0612, "theta": -0.0305, "rho": -0.0513, "theo": 14.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-06-22T12:57:21", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "XHB261218C00119000", "bid": 0.34, "bid_size": 50.0, "ask": 0.88, "ask_size": 325.0, "iv": 0.3366, "open_interest": 35.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0173, "vega": 0.065, "theta": -0.0273, "rho": 0.012, "theo": 0.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:16:19", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "XHB261218P00119000", "bid": 14.55, "bid_size": 157.0, "ask": 16.85, "ask_size": 139.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.019, "vega": 0.0556, "theta": -0.0284, "rho": -0.0481, "theo": 15.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-06-29T13:23:31", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XHB261218C00120000", "bid": 0.26, "bid_size": 52.0, "ask": 0.78, "ask_size": 432.0, "iv": 0.3365, "open_interest": 185.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0157, "vega": 0.0598, "theta": -0.0252, "rho": 0.0107, "theo": 0.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T10:17:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XHB261218P00120000", "bid": 15.5, "bid_size": 168.0, "ask": 17.85, "ask_size": 160.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0175, "vega": 0.0482, "theta": -0.0262, "rho": -0.0446, "theo": 16.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-06-22T13:00:54", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "XHB261218C00121000", "bid": 0.2, "bid_size": 68.0, "ask": 0.69, "ask_size": 144.0, "iv": 0.3371, "open_interest": 19.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0143, "vega": 0.0549, "theta": -0.0232, "rho": 0.0095, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T11:46:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XHB261218P00121000", "bid": 16.45, "bid_size": 131.0, "ask": 18.9, "ask_size": 132.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0161, "vega": 0.0424, "theta": -0.0245, "rho": -0.0418, "theo": 17.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-09-15T09:32:13", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "XHB261218C00125000", "bid": 0.1, "bid_size": 57.0, "ask": 0.33, "ask_size": 840.0, "iv": 0.3335, "open_interest": 1536.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0097, "vega": 0.0386, "theta": -0.0166, "rho": 0.006, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:27:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261218P00125000", "bid": 20.35, "bid_size": 138.0, "ask": 22.95, "ask_size": 138.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.012, "vega": 0.0216, "theta": -0.018, "rho": -0.0247, "theo": 21.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-14T11:14:39", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "XHB261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 680.0, "iv": 0.3519, "open_interest": 116.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0059, "vega": 0.0245, "theta": -0.0108, "rho": 0.0034, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:27:31", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "XHB261218P00130000", "bid": 25.2, "bid_size": 76.0, "ask": 28.15, "ask_size": 76.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0038, "vega": 0.0031, "theta": -0.0094, "rho": 0.0, "theo": 26.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "XHB261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 183.0, "iv": 0.3834, "open_interest": 13.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0036, "vega": 0.0156, "theta": -0.007, "rho": 0.0019, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-08T12:21:22", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XHB261218P00135000", "bid": 30.15, "bid_size": 76.0, "ask": 33.15, "ask_size": 76.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 31.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "XHB261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 136.0, "iv": 0.4169, "open_interest": 22.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0022, "vega": 0.01, "theta": -0.0046, "rho": 0.0012, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T13:51:02", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XHB261218P00140000", "bid": 35.05, "bid_size": 76.0, "ask": 38.4, "ask_size": 76.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 36.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "XHB261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 174.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0014, "vega": 0.0066, "theta": -0.0031, "rho": 0.0007, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-12T10:38:49", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XHB261218P00145000", "bid": 40.05, "bid_size": 76.0, "ask": 43.55, "ask_size": 76.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 41.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "XHB261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 287.0, "iv": 0.4883, "open_interest": 88.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0021, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T09:46:10", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB261218P00150000", "bid": 45.05, "bid_size": 76.0, "ask": 48.7, "ask_size": 76.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 46.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "XHB261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 586.0, "iv": 0.5201, "open_interest": 191.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0006, "vega": 0.003, "theta": -0.0015, "rho": 0.0003, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-14T11:41:54", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB261218P00155000", "bid": 50.1, "bid_size": 76.0, "ask": 53.65, "ask_size": 76.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 51.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "XHB261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 174.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0021, "theta": -0.001, "rho": 0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XHB261218P00160000", "bid": 55.1, "bid_size": 76.0, "ask": 58.3, "ask_size": 76.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 56.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "XHB261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 184.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0008, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XHB261218P00165000", "bid": 60.15, "bid_size": 76.0, "ask": 63.65, "ask_size": 76.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 61.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "XHB261224C00065000", "bid": 36.7, "bid_size": 76.0, "ask": 40.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0008, "vega": 0.0053, "theta": 0.0, "rho": 0.0704, "theo": 38.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "XHB261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0059, "theta": -0.0035, "rho": -0.0007, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 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": "XHB261224C00070000", "bid": 31.75, "bid_size": 76.0, "ask": 35.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0014, "vega": 0.0094, "theta": 0.0, "rho": 0.0754, "theo": 33.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8250007629394}, {"option": "XHB261224P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0015, "vega": 0.0103, "theta": -0.0056, "rho": -0.0014, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 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": "XHB261224C00075000", "bid": 27.25, "bid_size": 119.0, "ask": 30.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0027, "vega": 0.0166, "theta": -0.0034, "rho": 0.0801, "theo": 28.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8249988555908}, {"option": "XHB261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0028, "vega": 0.0174, "theta": -0.0088, "rho": -0.0025, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 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": "XHB261224C00080000", "bid": 22.6, "bid_size": 115.0, "ask": 25.1, "ask_size": 9.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0049, "vega": 0.0274, "theta": -0.0091, "rho": 0.0838, "theo": 23.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "XHB261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0051, "vega": 0.029, "theta": -0.0137, "rho": -0.0047, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 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": "XHB261224C00085000", "bid": 17.6, "bid_size": 125.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0088, "vega": 0.0459, "theta": -0.017, "rho": 0.0863, "theo": 19.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "XHB261224P00085000", "bid": 0.08, "bid_size": 97.0, "ask": 2.36, "ask_size": 52.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.009, "vega": 0.0472, "theta": -0.0208, "rho": -0.0087, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000009834766}, {"option": "XHB261224C00090000", "bid": 13.15, "bid_size": 126.0, "ask": 15.75, "ask_size": 23.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.015, "vega": 0.0721, "theta": -0.0273, "rho": 0.086, "theo": 14.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "XHB261224P00090000", "bid": 0.33, "bid_size": 146.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0152, "vega": 0.0733, "theta": -0.0302, "rho": -0.0158, "theo": 0.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.604999974370003}, {"option": "XHB261224C00091000", "bid": 12.3, "bid_size": 120.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0165, "vega": 0.0776, "theta": -0.0296, "rho": 0.0852, "theo": 13.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "XHB261224P00091000", "bid": 0.5, "bid_size": 126.0, "ask": 2.77, "ask_size": 47.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0167, "vega": 0.0794, "theta": -0.0323, "rho": -0.0178, "theo": 0.9519, "change": 0.0, "open": 0.0, "high": 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": "XHB261224C00092000", "bid": 11.3, "bid_size": 123.0, "ask": 14.05, "ask_size": 24.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0181, "vega": 0.0841, "theta": -0.0319, "rho": 0.0843, "theo": 12.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "XHB261224P00092000", "bid": 0.79, "bid_size": 8.0, "ask": 1.42, "ask_size": 34.0, "iv": 0.3621, "open_interest": 1.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0183, "vega": 0.086, "theta": -0.0344, "rho": -0.0199, "theo": 1.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T11:43:21", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XHB261224C00093000", "bid": 10.6, "bid_size": 166.0, "ask": 13.25, "ask_size": 34.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0198, "vega": 0.0907, "theta": -0.0343, "rho": 0.0836, "theo": 12.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "XHB261224P00093000", "bid": 0.66, "bid_size": 185.0, "ask": 1.59, "ask_size": 50.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.02, "vega": 0.092, "theta": -0.0366, "rho": -0.0223, "theo": 1.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T11:43:21", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "XHB261224C00094000", "bid": 9.8, "bid_size": 171.0, "ask": 12.45, "ask_size": 34.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0215, "vega": 0.0964, "theta": -0.0366, "rho": 0.0821, "theo": 11.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XHB261224P00094000", "bid": 1.09, "bid_size": 43.0, "ask": 1.71, "ask_size": 52.0, "iv": 0.3496, "open_interest": 0.0, "volume": 1.0, "delta": -0.1927, "gamma": 0.0217, "vega": 0.0989, "theta": -0.0387, "rho": -0.025, "theo": 1.4042, "change": 0.105, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T11:10:18", "percent_change": 8.86076, "prev_day_close": 1.18500000238419}, {"option": "XHB261224C00095000", "bid": 9.15, "bid_size": 160.0, "ask": 11.65, "ask_size": 40.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0233, "vega": 0.104, "theta": -0.0389, "rho": 0.081, "theo": 10.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "XHB261224P00095000", "bid": 1.37, "bid_size": 15.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.4176, "open_interest": 3.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0235, "vega": 0.1051, "theta": -0.0408, "rho": -0.0278, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:41:59", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "XHB261224C00096000", "bid": 8.4, "bid_size": 121.0, "ask": 10.9, "ask_size": 29.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0251, "vega": 0.1099, "theta": -0.0412, "rho": 0.079, "theo": 9.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XHB261224P00096000", "bid": 1.49, "bid_size": 32.0, "ask": 2.32, "ask_size": 35.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0252, "vega": 0.1115, "theta": -0.0428, "rho": -0.031, "theo": 1.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "XHB261224C00097000", "bid": 7.85, "bid_size": 131.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0268, "vega": 0.1168, "theta": -0.0433, "rho": 0.0775, "theo": 8.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XHB261224P00097000", "bid": 1.32, "bid_size": 191.0, "ask": 2.48, "ask_size": 39.0, "iv": 0.3239, "open_interest": 4.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.027, "vega": 0.1177, "theta": -0.0447, "rho": -0.0342, "theo": 2.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T12:37:52", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "XHB261224C00098000", "bid": 7.5, "bid_size": 43.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0285, "vega": 0.1222, "theta": -0.0452, "rho": 0.0749, "theo": 8.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "XHB261224P00098000", "bid": 2.14, "bid_size": 14.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.3452, "open_interest": 0.0, "volume": 2.0, "delta": -0.2924, "gamma": 0.0286, "vega": 0.1234, "theta": -0.0464, "rho": -0.0379, "theo": 2.332, "change": 0.495, "open": 2.46, "high": 2.47, "low": 2.46, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-10T12:12:05", "percent_change": 25.0633, "prev_day_close": 1.97499996423721}, {"option": "XHB261224C00098500", "bid": 6.65, "bid_size": 169.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0293, "vega": 0.1246, "theta": -0.0461, "rho": 0.0736, "theo": 7.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XHB261224P00098500", "bid": 2.14, "bid_size": 39.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0294, "vega": 0.1264, "theta": -0.0472, "rho": -0.0398, "theo": 2.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31499999761581}, {"option": "XHB261224C00099000", "bid": 6.4, "bid_size": 109.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.03, "vega": 0.128, "theta": -0.047, "rho": 0.0729, "theo": 7.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XHB261224P00099000", "bid": 2.0, "bid_size": 125.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0301, "vega": 0.1288, "theta": -0.048, "rho": -0.0415, "theo": 2.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "XHB261224C00099500", "bid": 6.2, "bid_size": 127.0, "ask": 8.55, "ask_size": 42.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0308, "vega": 0.1303, "theta": -0.0478, "rho": 0.0713, "theo": 7.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XHB261224P00099500", "bid": 1.99, "bid_size": 186.0, "ask": 3.35, "ask_size": 38.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0308, "vega": 0.131, "theta": -0.0486, "rho": -0.0435, "theo": 2.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04000008106232}, {"option": "XHB261224C00100000", "bid": 6.05, "bid_size": 60.0, "ask": 6.95, "ask_size": 13.0, "iv": 0.307, "open_interest": 3.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0314, "vega": 0.1324, "theta": -0.0485, "rho": 0.0698, "theo": 6.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-11-09T13:36:10", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "XHB261224P00100000", "bid": 2.8, "bid_size": 18.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.3445, "open_interest": 0.0, "volume": 1.0, "delta": -0.3527, "gamma": 0.0315, "vega": 0.1333, "theta": -0.0493, "rho": -0.0456, "theo": 2.9769, "change": 0.87, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T09:38:42", "percent_change": 39.9083, "prev_day_close": 2.18000000715256}, {"option": "XHB261224C00101000", "bid": 5.55, "bid_size": 44.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0326, "vega": 0.1367, "theta": -0.0497, "rho": 0.0673, "theo": 6.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999961853027}, {"option": "XHB261224P00101000", "bid": 3.2, "bid_size": 11.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.3396, "open_interest": 1.0, "volume": 2.0, "delta": -0.385, "gamma": 0.0327, "vega": 0.1372, "theta": -0.0503, "rho": -0.0496, "theo": 3.3526, "change": 0.995, "open": 3.56, "high": 3.57, "low": 3.56, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-10T12:12:05", "percent_change": 38.6408, "prev_day_close": 2.57500004768372}, {"option": "XHB261224C00102000", "bid": 4.85, "bid_size": 103.0, "ask": 5.65, "ask_size": 13.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0336, "vega": 0.1396, "theta": -0.0506, "rho": 0.0638, "theo": 5.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "XHB261224P00102000", "bid": 2.82, "bid_size": 178.0, "ask": 4.35, "ask_size": 29.0, "iv": 0.3101, "open_interest": 1.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0336, "vega": 0.14, "theta": -0.051, "rho": -0.0539, "theo": 3.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T14:19:06", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "XHB261224C00103000", "bid": 4.4, "bid_size": 59.0, "ask": 6.05, "ask_size": 47.0, "iv": 0.3363, "open_interest": 1.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0343, "vega": 0.1418, "theta": -0.0512, "rho": 0.061, "theo": 5.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-11-09T14:30:58", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XHB261224P00103000", "bid": 4.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3411, "open_interest": 0.0, "volume": 1.0, "delta": -0.4524, "gamma": 0.0343, "vega": 0.142, "theta": -0.0514, "rho": -0.058, "theo": 4.2165, "change": 1.12, "open": 4.27, "high": 4.27, "low": 4.27, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-10T09:38:42", "percent_change": 35.5556, "prev_day_close": 3.14999997615814}, {"option": "XHB261224C00104000", "bid": 3.75, "bid_size": 130.0, "ask": 4.65, "ask_size": 28.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0348, "vega": 0.1428, "theta": -0.0515, "rho": 0.0572, "theo": 4.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "XHB261224P00104000", "bid": 3.75, "bid_size": 180.0, "ask": 5.35, "ask_size": 20.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0348, "vega": 0.143, "theta": -0.0514, "rho": -0.0622, "theo": 4.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "XHB261224C00105000", "bid": 3.45, "bid_size": 55.0, "ask": 4.95, "ask_size": 19.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0349, "vega": 0.1428, "theta": -0.0514, "rho": 0.0535, "theo": 4.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XHB261224P00105000", "bid": 4.95, "bid_size": 7.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0349, "vega": 0.1426, "theta": -0.0512, "rho": -0.0662, "theo": 5.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XHB261224C00105500", "bid": 3.1, "bid_size": 94.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0348, "vega": 0.1425, "theta": -0.0512, "rho": 0.0522, "theo": 3.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XHB261224P00105500", "bid": 5.2, "bid_size": 13.0, "ask": 6.25, "ask_size": 18.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0348, "vega": 0.1423, "theta": -0.0509, "rho": -0.0678, "theo": 5.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XHB261224C00106000", "bid": 2.86, "bid_size": 104.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0347, "vega": 0.1418, "theta": -0.0509, "rho": 0.0502, "theo": 3.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XHB261224P00106000", "bid": 4.7, "bid_size": 122.0, "ask": 6.45, "ask_size": 15.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0347, "vega": 0.1417, "theta": -0.0506, "rho": -0.0699, "theo": 5.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XHB261224C00106500", "bid": 2.73, "bid_size": 90.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0345, "vega": 0.141, "theta": -0.0506, "rho": 0.0484, "theo": 3.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XHB261224P00106500", "bid": 5.0, "bid_size": 126.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0346, "vega": 0.1407, "theta": -0.0502, "rho": -0.0716, "theo": 6.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XHB261224C00107000", "bid": 2.6, "bid_size": 104.0, "ask": 4.05, "ask_size": 43.0, "iv": 0.3258, "open_interest": 25.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0342, "vega": 0.14, "theta": -0.0502, "rho": 0.0466, "theo": 3.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T16:00:33", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XHB261224P00107000", "bid": 6.15, "bid_size": 8.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0343, "vega": 0.139, "theta": -0.0497, "rho": -0.0735, "theo": 6.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "XHB261224C00107500", "bid": 2.5, "bid_size": 51.0, "ask": 4.75, "ask_size": 33.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0339, "vega": 0.1385, "theta": -0.0497, "rho": 0.0453, "theo": 3.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XHB261224P00107500", "bid": 6.45, "bid_size": 6.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.034, "vega": 0.1379, "theta": -0.0491, "rho": -0.0745, "theo": 6.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "XHB261224C00108000", "bid": 2.25, "bid_size": 76.0, "ask": 3.65, "ask_size": 22.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0335, "vega": 0.1369, "theta": -0.0491, "rho": 0.0434, "theo": 2.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7150000333786}, {"option": "XHB261224P00108000", "bid": 5.85, "bid_size": 123.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0336, "vega": 0.1365, "theta": -0.0485, "rho": -0.0765, "theo": 7.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XHB261224C00108500", "bid": 2.06, "bid_size": 94.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0331, "vega": 0.1352, "theta": -0.0485, "rho": 0.0416, "theo": 2.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "XHB261224P00108500", "bid": 6.2, "bid_size": 126.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0332, "vega": 0.1345, "theta": -0.0479, "rho": -0.0776, "theo": 7.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XHB261224C00109000", "bid": 1.95, "bid_size": 118.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.3322, "open_interest": 10.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0326, "vega": 0.1334, "theta": -0.0478, "rho": 0.0398, "theo": 2.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T12:35:49", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "XHB261224P00109000", "bid": 6.55, "bid_size": 123.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0328, "vega": 0.1324, "theta": -0.0472, "rho": -0.0794, "theo": 7.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XHB261224C00109500", "bid": 1.89, "bid_size": 51.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.032, "vega": 0.131, "theta": -0.047, "rho": 0.0386, "theo": 2.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "XHB261224P00109500", "bid": 7.7, "bid_size": 4.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0322, "vega": 0.1299, "theta": -0.0464, "rho": -0.0793, "theo": 8.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XHB261224C00110000", "bid": 1.78, "bid_size": 75.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.345, "open_interest": 1.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0314, "vega": 0.1288, "theta": -0.0462, "rho": 0.0369, "theo": 2.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T13:36:10", "percent_change": 0.0, "prev_day_close": 3.1599999666214}, {"option": "XHB261224P00110000", "bid": 8.05, "bid_size": 6.0, "ask": 9.05, "ask_size": 11.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0317, "vega": 0.1278, "theta": -0.0456, "rho": -0.0814, "theo": 8.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "XHB261224C00111000", "bid": 1.35, "bid_size": 119.0, "ask": 2.36, "ask_size": 21.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0301, "vega": 0.124, "theta": -0.0445, "rho": 0.0336, "theo": 1.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XHB261224P00111000", "bid": 7.95, "bid_size": 127.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0305, "vega": 0.1225, "theta": -0.0439, "rho": -0.0832, "theo": 9.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "XHB261224C00112000", "bid": 1.27, "bid_size": 67.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0286, "vega": 0.1184, "theta": -0.0427, "rho": 0.031, "theo": 1.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47999995946884}, {"option": "XHB261224P00112000", "bid": 8.75, "bid_size": 124.0, "ask": 11.15, "ask_size": 21.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0292, "vega": 0.1166, "theta": -0.042, "rho": -0.0836, "theo": 9.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XHB261224C00113000", "bid": 1.13, "bid_size": 46.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0271, "vega": 0.1129, "theta": -0.0407, "rho": 0.0281, "theo": 1.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "XHB261224P00113000", "bid": 9.55, "bid_size": 127.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0278, "vega": 0.1108, "theta": -0.0401, "rho": -0.0838, "theo": 10.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "XHB261224C00114000", "bid": 0.82, "bid_size": 163.0, "ask": 1.52, "ask_size": 43.0, "iv": 0.3034, "open_interest": 7.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0255, "vega": 0.1068, "theta": -0.0387, "rho": 0.0258, "theo": 1.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:44:41", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "XHB261224P00114000", "bid": 10.4, "bid_size": 128.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0263, "vega": 0.1037, "theta": -0.0382, "rho": -0.0828, "theo": 11.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XHB261224C00115000", "bid": 0.65, "bid_size": 125.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.3956, "open_interest": 1.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0239, "vega": 0.101, "theta": -0.0367, "rho": 0.0233, "theo": 1.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T14:49:15", "percent_change": 0.0, "prev_day_close": 1.54499995708466}, {"option": "XHB261224P00115000", "bid": 11.25, "bid_size": 128.0, "ask": 13.85, "ask_size": 24.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0249, "vega": 0.0984, "theta": -0.0362, "rho": -0.0831, "theo": 12.4331, "change": 0.0, "open": 0.0, "high": 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": "XHB261224C00116000", "bid": 0.69, "bid_size": 47.0, "ask": 3.15, "ask_size": 47.0, "iv": 0.4086, "open_interest": 1.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0224, "vega": 0.0952, "theta": -0.0347, "rho": 0.0213, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T11:44:28", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "XHB261224P00116000", "bid": 12.1, "bid_size": 123.0, "ask": 14.7, "ask_size": 22.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0234, "vega": 0.0912, "theta": -0.0342, "rho": -0.0809, "theo": 13.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XHB261224C00117000", "bid": 0.61, "bid_size": 26.0, "ask": 1.35, "ask_size": 34.0, "iv": 0.3321, "open_interest": 1.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0208, "vega": 0.0892, "theta": -0.0327, "rho": 0.0192, "theo": 0.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:50:10", "percent_change": 0.0, "prev_day_close": 1.47999995946884}, {"option": "XHB261224P00117000", "bid": 12.95, "bid_size": 123.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.022, "vega": 0.0848, "theta": -0.0323, "rho": -0.0804, "theo": 14.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XHB261224C00118000", "bid": 0.28, "bid_size": 124.0, "ask": 1.23, "ask_size": 42.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0193, "vega": 0.0836, "theta": -0.0308, "rho": 0.0173, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "XHB261224P00118000", "bid": 13.85, "bid_size": 124.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0207, "vega": 0.0789, "theta": -0.0304, "rho": -0.0755, "theo": 15.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XHB261224C00119000", "bid": 0.38, "bid_size": 52.0, "ask": 1.12, "ask_size": 37.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0179, "vega": 0.0779, "theta": -0.0289, "rho": 0.0158, "theo": 0.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.989999994635582}, {"option": "XHB261224P00119000", "bid": 14.75, "bid_size": 124.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0194, "vega": 0.0716, "theta": -0.0286, "rho": -0.0735, "theo": 15.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "XHB261224C00120000", "bid": 0.3, "bid_size": 53.0, "ask": 1.02, "ask_size": 37.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0165, "vega": 0.0728, "theta": -0.0271, "rho": 0.0142, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "XHB261224P00120000", "bid": 15.7, "bid_size": 124.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0181, "vega": 0.0663, "theta": -0.0268, "rho": -0.0725, "theo": 16.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5249996185303}, {"option": "XHB261224C00121000", "bid": 0.23, "bid_size": 62.0, "ask": 0.92, "ask_size": 35.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0153, "vega": 0.0678, "theta": -0.0254, "rho": 0.0128, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "XHB261224P00121000", "bid": 16.6, "bid_size": 128.0, "ask": 19.25, "ask_size": 19.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.017, "vega": 0.0606, "theta": -0.0251, "rho": -0.0648, "theo": 17.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XHB261224C00122000", "bid": 0.18, "bid_size": 60.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0141, "vega": 0.0629, "theta": -0.0237, "rho": 0.0117, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XHB261224P00122000", "bid": 17.55, "bid_size": 127.0, "ask": 20.25, "ask_size": 22.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0159, "vega": 0.0536, "theta": -0.0236, "rho": -0.0625, "theo": 18.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "XHB261224C00125000", "bid": 0.06, "bid_size": 67.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0109, "vega": 0.0504, "theta": -0.0193, "rho": 0.0087, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999984353781}, {"option": "XHB261224P00125000", "bid": 20.4, "bid_size": 125.0, "ask": 23.1, "ask_size": 17.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.013, "vega": 0.0373, "theta": -0.0198, "rho": -0.0477, "theo": 21.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XHB261224C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 45.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0071, "vega": 0.0346, "theta": -0.0137, "rho": 0.0054, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 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": "XHB261224P00130000", "bid": 25.1, "bid_size": 76.0, "ask": 28.65, "ask_size": 6.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.009, "vega": 0.0167, "theta": -0.0125, "rho": -0.0181, "theo": 26.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XHB261224C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0047, "vega": 0.0239, "theta": -0.0097, "rho": 0.0034, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XHB261224P00135000", "bid": 30.1, "bid_size": 76.0, "ask": 33.65, "ask_size": 6.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.003, "vega": 0.0028, "theta": -0.0136, "rho": 0.0, "theo": 31.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "XHB261224C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 45.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0031, "vega": 0.0166, "theta": -0.007, "rho": 0.0022, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 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": "XHB261224P00140000", "bid": 35.05, "bid_size": 76.0, "ask": 38.65, "ask_size": 6.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 36.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "XHB270115C00045000", "bid": 56.85, "bid_size": 76.0, "ask": 60.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0844, "theo": 58.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.1, "last_trade_time": "2025-08-15T09:48:47", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "XHB270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7437, "open_interest": 31.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-14T12:37:32", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XHB270115C00050000", "bid": 51.85, "bid_size": 76.0, "ask": 54.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0937, "theo": 53.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.55, "last_trade_time": "2026-09-02T15:28:27", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "XHB270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 211.0, "iv": 1.1671, "open_interest": 820.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0005, "rho": -0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-30T15:00:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XHB270115C00055000", "bid": 46.6, "bid_size": 76.0, "ask": 50.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.1029, "theo": 48.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.47, "last_trade_time": "2026-09-22T10:41:05", "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "XHB270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 187.0, "iv": 0.7867, "open_interest": 8.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0009, "rho": -0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2025-04-15T10:40:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XHB270115C00060000", "bid": 41.65, "bid_size": 1.0, "ask": 44.55, "ask_size": 76.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0045, "theta": 0.0, "rho": 0.1119, "theo": 43.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.74, "last_trade_time": "2026-11-05T10:01:01", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "XHB270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 154.0, "iv": 0.5447, "open_interest": 174.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0016, "rho": -0.0006, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:39:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XHB270115C00065000", "bid": 37.25, "bid_size": 76.0, "ask": 40.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0009, "vega": 0.0082, "theta": 0.0, "rho": 0.1206, "theo": 39.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-04-21T09:43:31", "percent_change": 0.0, "prev_day_close": 41.6749992370606}, {"option": "XHB270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 292.0, "iv": 0.5016, "open_interest": 176.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0009, "vega": 0.0083, "theta": -0.0027, "rho": -0.0012, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-09T14:54:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XHB270115C00070000", "bid": 32.5, "bid_size": 96.0, "ask": 35.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0017, "vega": 0.0145, "theta": -0.0005, "rho": 0.1288, "theo": 34.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-11-05T14:11:53", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "XHB270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 339.0, "iv": 0.4378, "open_interest": 117.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0017, "vega": 0.0146, "theta": -0.0045, "rho": -0.0024, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:15:39", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XHB270115C00075000", "bid": 27.55, "bid_size": 139.0, "ask": 30.15, "ask_size": 116.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0031, "vega": 0.0249, "theta": -0.0039, "rho": 0.1359, "theo": 29.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-04T11:58:04", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "XHB270115P00075000", "bid": 0.1, "bid_size": 8.0, "ask": 0.22, "ask_size": 59.0, "iv": 0.4048, "open_interest": 68.0, "volume": 1.0, "delta": -0.0236, "gamma": 0.0031, "vega": 0.0251, "theta": -0.0073, "rho": -0.0045, "theo": 0.1621, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:37:34", "percent_change": -20.0, "prev_day_close": 0.124999999068677}, {"option": "XHB270115C00080000", "bid": 22.85, "bid_size": 145.0, "ask": 25.25, "ask_size": 118.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0055, "vega": 0.0414, "theta": -0.0086, "rho": 0.1411, "theo": 24.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-11-04T11:48:56", "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "XHB270115P00080000", "bid": 0.19, "bid_size": 75.0, "ask": 0.36, "ask_size": 37.0, "iv": 0.3711, "open_interest": 814.0, "volume": 1.0, "delta": -0.0441, "gamma": 0.0056, "vega": 0.0417, "theta": -0.0116, "rho": -0.0083, "theo": 0.3121, "change": 0.025, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:24:21", "percent_change": 10.6383, "prev_day_close": 0.234999999403954}, {"option": "XHB270115C00085000", "bid": 18.3, "bid_size": 151.0, "ask": 20.6, "ask_size": 151.0, "iv": 0.3069, "open_interest": 26.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0093, "vega": 0.0658, "theta": -0.015, "rho": 0.143, "theo": 19.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.74, "last_trade_time": "2026-11-02T13:51:00", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "XHB270115P00085000", "bid": 0.48, "bid_size": 14.0, "ask": 0.81, "ask_size": 348.0, "iv": 0.3657, "open_interest": 1700.0, "volume": 1.0, "delta": -0.0801, "gamma": 0.0094, "vega": 0.0668, "theta": -0.0175, "rho": -0.0151, "theo": 0.5955, "change": 0.075, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T11:09:16", "percent_change": 16.129, "prev_day_close": 0.464999988675118}, {"option": "XHB270115C00090000", "bid": 13.95, "bid_size": 246.0, "ask": 16.3, "ask_size": 249.0, "iv": 0.3211, "open_interest": 33.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0148, "vega": 0.0981, "theta": -0.023, "rho": 0.1398, "theo": 15.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-05T12:21:39", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "XHB270115P00090000", "bid": 0.97, "bid_size": 46.0, "ask": 1.35, "ask_size": 142.0, "iv": 0.3433, "open_interest": 2318.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.015, "vega": 0.0988, "theta": -0.025, "rho": -0.026, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T11:45:26", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XHB270115C00095000", "bid": 10.05, "bid_size": 610.0, "ask": 12.35, "ask_size": 375.0, "iv": 0.3203, "open_interest": 90.0, "volume": 1.0, "delta": 0.7726, "gamma": 0.0212, "vega": 0.1339, "theta": -0.0313, "rho": 0.1298, "theo": 11.2512, "change": -2.385, "open": 10.69, "high": 10.69, "low": 10.69, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-10T11:02:06", "percent_change": -18.2409, "prev_day_close": 13.0750002861023}, {"option": "XHB270115P00095000", "bid": 1.55, "bid_size": 587.0, "ask": 2.49, "ask_size": 384.0, "iv": 0.3221, "open_interest": 784.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0216, "vega": 0.1348, "theta": -0.033, "rho": -0.0422, "theo": 2.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T13:06:23", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "XHB270115C00096000", "bid": 9.3, "bid_size": 510.0, "ask": 11.65, "ask_size": 259.0, "iv": 0.3194, "open_interest": 15.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0224, "vega": 0.1407, "theta": -0.0328, "rho": 0.1269, "theo": 10.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:43:59", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "XHB270115P00096000", "bid": 1.79, "bid_size": 582.0, "ask": 2.88, "ask_size": 552.0, "iv": 0.3241, "open_interest": 830.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0229, "vega": 0.1418, "theta": -0.0345, "rho": -0.0461, "theo": 2.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T13:06:23", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "XHB270115C00097000", "bid": 8.6, "bid_size": 527.0, "ask": 10.9, "ask_size": 511.0, "iv": 0.3167, "open_interest": 738.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0237, "vega": 0.1472, "theta": -0.0343, "rho": 0.1236, "theo": 9.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T09:33:33", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "XHB270115P00097000", "bid": 2.03, "bid_size": 436.0, "ask": 3.05, "ask_size": 232.0, "iv": 0.3168, "open_interest": 122.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0242, "vega": 0.1479, "theta": -0.0359, "rho": -0.0501, "theo": 2.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T11:46:16", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "XHB270115C00098000", "bid": 8.0, "bid_size": 529.0, "ask": 10.25, "ask_size": 385.0, "iv": 0.3191, "open_interest": 216.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0248, "vega": 0.1532, "theta": -0.0356, "rho": 0.1201, "theo": 9.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-21T12:29:28", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "XHB270115P00098000", "bid": 2.52, "bid_size": 249.0, "ask": 3.35, "ask_size": 122.0, "iv": 0.3207, "open_interest": 41.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0254, "vega": 0.1544, "theta": -0.0372, "rho": -0.0542, "theo": 2.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T15:52:01", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XHB270115C00099000", "bid": 7.4, "bid_size": 748.0, "ask": 9.55, "ask_size": 529.0, "iv": 0.318, "open_interest": 349.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0259, "vega": 0.1587, "theta": -0.0368, "rho": 0.1163, "theo": 8.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T12:34:07", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "XHB270115P00099000", "bid": 2.61, "bid_size": 552.0, "ask": 3.75, "ask_size": 215.0, "iv": 0.3131, "open_interest": 784.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0265, "vega": 0.1594, "theta": -0.0383, "rho": -0.0585, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:52:01", "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "XHB270115C00100000", "bid": 6.85, "bid_size": 616.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.2876, "open_interest": 1466.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0268, "vega": 0.1635, "theta": -0.0379, "rho": 0.1122, "theo": 7.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T14:11:53", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XHB270115P00100000", "bid": 3.5, "bid_size": 23.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.321, "open_interest": 5961.0, "volume": 70.0, "delta": -0.3585, "gamma": 0.0274, "vega": 0.1641, "theta": -0.0393, "rho": -0.0631, "theo": 3.5785, "change": 0.535, "open": 3.98, "high": 4.0, "low": 3.69, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-10T12:14:48", "percent_change": 16.9572, "prev_day_close": 3.15499997138977}, {"option": "XHB270115C00101000", "bid": 6.2, "bid_size": 652.0, "ask": 8.2, "ask_size": 519.0, "iv": 0.3125, "open_interest": 168.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0276, "vega": 0.1676, "theta": -0.0388, "rho": 0.108, "theo": 7.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T15:40:05", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XHB270115P00101000", "bid": 3.3, "bid_size": 412.0, "ask": 4.55, "ask_size": 168.0, "iv": 0.3091, "open_interest": 147.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0283, "vega": 0.1681, "theta": -0.0401, "rho": -0.0675, "theo": 3.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-10-23T14:36:56", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XHB270115C00102000", "bid": 5.75, "bid_size": 562.0, "ask": 7.25, "ask_size": 358.0, "iv": 0.3037, "open_interest": 267.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0283, "vega": 0.171, "theta": -0.0395, "rho": 0.1035, "theo": 6.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-02T13:37:28", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "XHB270115P00102000", "bid": 3.7, "bid_size": 208.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.3078, "open_interest": 44.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.029, "vega": 0.1711, "theta": -0.0407, "rho": -0.0717, "theo": 4.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-05T10:45:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XHB270115C00103000", "bid": 5.2, "bid_size": 566.0, "ask": 7.2, "ask_size": 427.0, "iv": 0.3166, "open_interest": 80.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0288, "vega": 0.1734, "theta": -0.04, "rho": 0.0989, "theo": 6.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T09:42:23", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XHB270115P00103000", "bid": 4.45, "bid_size": 270.0, "ask": 5.65, "ask_size": 230.0, "iv": 0.3206, "open_interest": 195.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0296, "vega": 0.1734, "theta": -0.0411, "rho": -0.0764, "theo": 4.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T12:16:12", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "XHB270115C00104000", "bid": 4.75, "bid_size": 454.0, "ask": 6.55, "ask_size": 435.0, "iv": 0.3133, "open_interest": 120.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0292, "vega": 0.175, "theta": -0.0403, "rho": 0.0942, "theo": 5.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.41, "last_trade_time": "2026-11-04T10:09:16", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XHB270115P00104000", "bid": 4.65, "bid_size": 202.0, "ask": 5.95, "ask_size": 119.0, "iv": 0.3057, "open_interest": 24.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.03, "vega": 0.1746, "theta": -0.0414, "rho": -0.0805, "theo": 5.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-09T11:31:27", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "XHB270115C00105000", "bid": 4.25, "bid_size": 771.0, "ask": 5.45, "ask_size": 206.0, "iv": 0.2942, "open_interest": 508.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0294, "vega": 0.1757, "theta": -0.0404, "rho": 0.0894, "theo": 5.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-09T10:48:22", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "XHB270115P00105000", "bid": 5.2, "bid_size": 385.0, "ask": 6.6, "ask_size": 126.0, "iv": 0.3093, "open_interest": 339.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0302, "vega": 0.175, "theta": -0.0414, "rho": -0.0848, "theo": 5.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T09:42:15", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "XHB270115C00106000", "bid": 3.85, "bid_size": 415.0, "ask": 5.6, "ask_size": 280.0, "iv": 0.3119, "open_interest": 50.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0294, "vega": 0.1754, "theta": -0.0403, "rho": 0.0847, "theo": 4.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T10:03:49", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XHB270115P00106000", "bid": 5.6, "bid_size": 320.0, "ask": 7.35, "ask_size": 195.0, "iv": 0.3097, "open_interest": 83.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0302, "vega": 0.1742, "theta": -0.0412, "rho": -0.0887, "theo": 6.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-09-10T09:36:42", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XHB270115C00107000", "bid": 3.5, "bid_size": 396.0, "ask": 5.15, "ask_size": 291.0, "iv": 0.3124, "open_interest": 58.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0292, "vega": 0.1743, "theta": -0.04, "rho": 0.0798, "theo": 4.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-30T11:49:45", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "XHB270115P00107000", "bid": 6.15, "bid_size": 128.0, "ask": 7.95, "ask_size": 125.0, "iv": 0.3086, "open_interest": 23.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0301, "vega": 0.1727, "theta": -0.0409, "rho": -0.0919, "theo": 7.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:40:01", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XHB270115C00108000", "bid": 3.2, "bid_size": 307.0, "ask": 4.7, "ask_size": 215.0, "iv": 0.3128, "open_interest": 25.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0289, "vega": 0.1724, "theta": -0.0396, "rho": 0.0751, "theo": 3.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-11-04T15:52:15", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XHB270115P00108000", "bid": 6.7, "bid_size": 128.0, "ask": 8.6, "ask_size": 126.0, "iv": 0.3072, "open_interest": 23.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0298, "vega": 0.1696, "theta": -0.0404, "rho": -0.0955, "theo": 7.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:52:43", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XHB270115C00109000", "bid": 2.85, "bid_size": 258.0, "ask": 4.3, "ask_size": 164.0, "iv": 0.3116, "open_interest": 11.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0284, "vega": 0.1697, "theta": -0.039, "rho": 0.0704, "theo": 3.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-05T11:16:46", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XHB270115P00109000", "bid": 8.2, "bid_size": 5.0, "ask": 9.2, "ask_size": 188.0, "iv": 0.331, "open_interest": 3026.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0294, "vega": 0.1668, "theta": -0.0397, "rho": -0.098, "theo": 8.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T13:02:35", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XHB270115C00110000", "bid": 2.57, "bid_size": 611.0, "ask": 3.9, "ask_size": 554.0, "iv": 0.311, "open_interest": 565.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0278, "vega": 0.1662, "theta": -0.0382, "rho": 0.0658, "theo": 3.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:48:55", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XHB270115P00110000", "bid": 7.9, "bid_size": 399.0, "ask": 10.0, "ask_size": 187.0, "iv": 0.3054, "open_interest": 175.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0289, "vega": 0.163, "theta": -0.0389, "rho": -0.1009, "theo": 8.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T10:06:57", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XHB270115C00111000", "bid": 2.31, "bid_size": 303.0, "ask": 3.6, "ask_size": 220.0, "iv": 0.3126, "open_interest": 29.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0271, "vega": 0.1622, "theta": -0.0373, "rho": 0.0614, "theo": 2.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T11:58:57", "percent_change": 0.0, "prev_day_close": 3.68500006198883}, {"option": "XHB270115P00111000", "bid": 8.65, "bid_size": 128.0, "ask": 10.85, "ask_size": 131.0, "iv": 0.3114, "open_interest": 12.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0282, "vega": 0.1577, "theta": -0.038, "rho": -0.1031, "theo": 9.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-06-18T14:04:13", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XHB270115C00112000", "bid": 1.94, "bid_size": 344.0, "ask": 3.3, "ask_size": 223.0, "iv": 0.3094, "open_interest": 28.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0263, "vega": 0.1576, "theta": -0.0363, "rho": 0.0572, "theo": 2.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:38:44", "percent_change": 0.0, "prev_day_close": 3.34500002861023}, {"option": "XHB270115P00112000", "bid": 9.65, "bid_size": 177.0, "ask": 11.45, "ask_size": 183.0, "iv": 0.3163, "open_interest": 11.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0275, "vega": 0.1527, "theta": -0.037, "rho": -0.1028, "theo": 10.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-11-09T14:21:53", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XHB270115C00113000", "bid": 1.87, "bid_size": 264.0, "ask": 2.96, "ask_size": 212.0, "iv": 0.3129, "open_interest": 26.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0254, "vega": 0.1525, "theta": -0.0352, "rho": 0.0531, "theo": 2.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-04T13:01:59", "percent_change": 0.0, "prev_day_close": 3.0200001001358}, {"option": "XHB270115P00113000", "bid": 10.15, "bid_size": 211.0, "ask": 12.35, "ask_size": 139.0, "iv": 0.3133, "open_interest": 188.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0267, "vega": 0.1465, "theta": -0.0359, "rho": -0.1039, "theo": 11.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-10-08T11:29:32", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "XHB270115C00114000", "bid": 1.5, "bid_size": 484.0, "ask": 2.26, "ask_size": 167.0, "iv": 0.2925, "open_interest": 146.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0244, "vega": 0.1472, "theta": -0.034, "rho": 0.0492, "theo": 2.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "XHB270115P00114000", "bid": 11.05, "bid_size": 156.0, "ask": 13.05, "ask_size": 130.0, "iv": 0.3154, "open_interest": 125.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0258, "vega": 0.1402, "theta": -0.0348, "rho": -0.1042, "theo": 11.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-08-27T12:06:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XHB270115C00115000", "bid": 1.46, "bid_size": 450.0, "ask": 1.93, "ask_size": 58.0, "iv": 0.2942, "open_interest": 674.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0233, "vega": 0.1414, "theta": -0.0327, "rho": 0.0455, "theo": 1.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T13:03:44", "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "XHB270115P00115000", "bid": 11.9, "bid_size": 147.0, "ask": 13.9, "ask_size": 131.0, "iv": 0.3199, "open_interest": 76.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0249, "vega": 0.1333, "theta": -0.0336, "rho": -0.1032, "theo": 12.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-07T10:34:33", "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "XHB270115C00116000", "bid": 1.2, "bid_size": 431.0, "ask": 2.21, "ask_size": 251.0, "iv": 0.3093, "open_interest": 50.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0223, "vega": 0.1355, "theta": -0.0314, "rho": 0.042, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T12:18:32", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "XHB270115P00116000", "bid": 13.15, "bid_size": 63.0, "ask": 14.75, "ask_size": 132.0, "iv": 0.3386, "open_interest": 70.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.024, "vega": 0.1258, "theta": -0.0324, "rho": -0.1026, "theo": 13.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-06-18T14:05:20", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XHB270115C00117000", "bid": 1.19, "bid_size": 27.0, "ask": 1.81, "ask_size": 285.0, "iv": 0.3075, "open_interest": 27.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0212, "vega": 0.1296, "theta": -0.0301, "rho": 0.0388, "theo": 1.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T10:37:04", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "XHB270115P00117000", "bid": 13.5, "bid_size": 159.0, "ask": 15.55, "ask_size": 131.0, "iv": 0.3194, "open_interest": 104.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0231, "vega": 0.1188, "theta": -0.0313, "rho": -0.0992, "theo": 14.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-06-22T13:07:38", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XHB270115C00118000", "bid": 0.91, "bid_size": 438.0, "ask": 1.63, "ask_size": 337.0, "iv": 0.3019, "open_interest": 149.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0201, "vega": 0.1234, "theta": -0.0287, "rho": 0.0357, "theo": 1.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T09:33:54", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "XHB270115P00118000", "bid": 14.35, "bid_size": 131.0, "ask": 16.4, "ask_size": 130.0, "iv": 0.32, "open_interest": 3.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0221, "vega": 0.1113, "theta": -0.03, "rho": -0.0984, "theo": 15.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-06-22T13:07:38", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XHB270115C00119000", "bid": 0.7, "bid_size": 480.0, "ask": 1.63, "ask_size": 464.0, "iv": 0.3054, "open_interest": 9.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.019, "vega": 0.1174, "theta": -0.0274, "rho": 0.0329, "theo": 1.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-15T12:59:57", "percent_change": 0.0, "prev_day_close": 1.6149999499321}, {"option": "XHB270115P00119000", "bid": 15.0, "bid_size": 202.0, "ask": 17.35, "ask_size": 194.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0211, "vega": 0.1035, "theta": -0.0287, "rho": -0.0944, "theo": 16.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-06-22T13:35:53", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XHB270115C00120000", "bid": 0.79, "bid_size": 40.0, "ask": 1.47, "ask_size": 627.0, "iv": 0.3146, "open_interest": 62.0, "volume": 9.0, "delta": 0.1676, "gamma": 0.0179, "vega": 0.1114, "theta": -0.0261, "rho": 0.0303, "theo": 1.1511, "change": -0.585, "open": 1.13, "high": 1.13, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T11:05:18", "percent_change": -38.6139, "prev_day_close": 1.51499998569489}, {"option": "XHB270115P00120000", "bid": 15.95, "bid_size": 193.0, "ask": 18.15, "ask_size": 191.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0203, "vega": 0.0956, "theta": -0.0275, "rho": -0.089, "theo": 17.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-06-24T10:42:35", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "XHB270115C00121000", "bid": 0.77, "bid_size": 26.0, "ask": 1.15, "ask_size": 280.0, "iv": 0.3102, "open_interest": 8.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0169, "vega": 0.1055, "theta": -0.0248, "rho": 0.0278, "theo": 1.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-16T13:07:53", "percent_change": 0.0, "prev_day_close": 1.26000002026558}, {"option": "XHB270115P00121000", "bid": 16.8, "bid_size": 196.0, "ask": 19.05, "ask_size": 190.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0193, "vega": 0.0882, "theta": -0.0262, "rho": -0.0873, "theo": 17.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-06-22T13:36:27", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XHB270115C00122000", "bid": 0.36, "bid_size": 389.0, "ask": 1.2, "ask_size": 320.0, "iv": 0.3026, "open_interest": 13.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0159, "vega": 0.0997, "theta": -0.0235, "rho": 0.0255, "theo": 0.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-07T10:48:05", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "XHB270115P00122000", "bid": 17.7, "bid_size": 131.0, "ask": 20.1, "ask_size": 131.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0184, "vega": 0.0818, "theta": -0.0248, "rho": -0.0813, "theo": 18.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-06-17T13:26:51", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "XHB270115C00123000", "bid": 0.47, "bid_size": 251.0, "ask": 1.08, "ask_size": 294.0, "iv": 0.3129, "open_interest": 8.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0149, "vega": 0.0942, "theta": -0.0222, "rho": 0.0235, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T14:52:42", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "XHB270115P00123000", "bid": 18.6, "bid_size": 131.0, "ask": 20.95, "ask_size": 131.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0176, "vega": 0.0717, "theta": -0.0242, "rho": -0.0727, "theo": 19.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.51, "last_trade_time": "2025-04-04T10:09:16", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XHB270115C00124000", "bid": 0.46, "bid_size": 39.0, "ask": 0.97, "ask_size": 421.0, "iv": 0.3166, "open_interest": 4.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0139, "vega": 0.0888, "theta": -0.021, "rho": 0.0215, "theo": 0.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.46, "last_trade_time": "2026-06-26T10:50:46", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "XHB270115P00124000", "bid": 19.55, "bid_size": 120.0, "ask": 21.8, "ask_size": 120.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.017, "vega": 0.0644, "theta": -0.0233, "rho": -0.0701, "theo": 20.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-06-24T13:08:49", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "XHB270115C00125000", "bid": 0.33, "bid_size": 354.0, "ask": 0.88, "ask_size": 572.0, "iv": 0.3131, "open_interest": 67.0, "volume": 8.0, "delta": 0.1094, "gamma": 0.013, "vega": 0.0836, "theta": -0.0199, "rho": 0.0198, "theo": 0.696, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:30:30", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "XHB270115P00125000", "bid": 20.5, "bid_size": 116.0, "ask": 22.75, "ask_size": 120.0, "iv": 0.3027, "open_interest": 10.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0164, "vega": 0.0598, "theta": -0.0224, "rho": -0.0684, "theo": 21.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-25T10:00:08", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "XHB270115C00126000", "bid": 0.3, "bid_size": 308.0, "ask": 0.79, "ask_size": 387.0, "iv": 0.3149, "open_interest": 5.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0122, "vega": 0.0786, "theta": -0.0188, "rho": 0.0181, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-31T15:35:18", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "XHB270115P00126000", "bid": 21.45, "bid_size": 116.0, "ask": 23.75, "ask_size": 116.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0155, "vega": 0.0514, "theta": -0.0212, "rho": -0.0504, "theo": 22.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.57, "last_trade_time": "2025-10-01T14:04:29", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "XHB270115C00127000", "bid": 0.22, "bid_size": 401.0, "ask": 0.71, "ask_size": 264.0, "iv": 0.3127, "open_interest": 6.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0114, "vega": 0.0739, "theta": -0.0177, "rho": 0.0167, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-06-25T13:25:56", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "XHB270115P00127000", "bid": 22.45, "bid_size": 128.0, "ask": 24.85, "ask_size": 130.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0144, "vega": 0.04, "theta": -0.0202, "rho": -0.0432, "theo": 23.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-06-25T12:44:58", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "XHB270115C00128000", "bid": 0.18, "bid_size": 404.0, "ask": 0.64, "ask_size": 255.0, "iv": 0.3131, "open_interest": 4.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0106, "vega": 0.0694, "theta": -0.0167, "rho": 0.0153, "theo": 0.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-21T15:26:18", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XHB270115P00128000", "bid": 23.4, "bid_size": 131.0, "ask": 25.75, "ask_size": 130.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0141, "vega": 0.0342, "theta": -0.0202, "rho": -0.0423, "theo": 24.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XHB270115C00129000", "bid": 0.14, "bid_size": 395.0, "ask": 0.58, "ask_size": 250.0, "iv": 0.3133, "open_interest": 15.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0099, "vega": 0.0651, "theta": -0.0157, "rho": 0.014, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-07-14T14:32:18", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "XHB270115P00129000", "bid": 24.35, "bid_size": 133.0, "ask": 26.9, "ask_size": 133.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0139, "vega": 0.0318, "theta": -0.0201, "rho": -0.0406, "theo": 25.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "XHB270115C00130000", "bid": 0.11, "bid_size": 507.0, "ask": 0.53, "ask_size": 479.0, "iv": 0.3143, "open_interest": 73.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0092, "vega": 0.0611, "theta": -0.0148, "rho": 0.0129, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:49:28", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "XHB270115P00130000", "bid": 25.2, "bid_size": 76.0, "ask": 28.15, "ask_size": 76.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0131, "vega": 0.0255, "theta": -0.0186, "rho": -0.0238, "theo": 26.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.05, "last_trade_time": "2026-10-14T14:01:28", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "XHB270115C00135000", "bid": 0.02, "bid_size": 427.0, "ask": 0.32, "ask_size": 425.0, "iv": 0.3175, "open_interest": 32.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0064, "vega": 0.0442, "theta": -0.0109, "rho": 0.0085, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:41:47", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "XHB270115P00135000", "bid": 30.75, "bid_size": 76.0, "ask": 33.2, "ask_size": 76.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 31.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-09-18T15:05:30", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "XHB270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 388.0, "iv": 0.3328, "open_interest": 72.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0045, "vega": 0.0319, "theta": -0.008, "rho": 0.0056, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "XHB270115P00140000", "bid": 35.1, "bid_size": 76.0, "ask": 38.2, "ask_size": 76.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 36.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-05T12:28:16", "percent_change": 0.0, "prev_day_close": 33.3749990463257}, {"option": "XHB270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 653.0, "iv": 0.3558, "open_interest": 18.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0031, "vega": 0.0231, "theta": -0.0059, "rho": 0.0038, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-02T10:00:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XHB270115P00145000", "bid": 40.35, "bid_size": 76.0, "ask": 42.95, "ask_size": 76.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 41.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2025-03-04T11:24:19", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "XHB270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 569.0, "iv": 0.3676, "open_interest": 83.0, "volume": 1.0, "delta": 0.0146, "gamma": 0.0022, "vega": 0.0168, "theta": -0.0044, "rho": 0.0026, "theo": 0.0768, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:31:01", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "XHB270115P00150000", "bid": 45.15, "bid_size": 76.0, "ask": 48.15, "ask_size": 76.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 46.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.35, "last_trade_time": "2026-05-20T09:59:32", "percent_change": 0.0, "prev_day_close": 43.5749988555908}, {"option": "XHB270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1095.0, "iv": 0.4029, "open_interest": 490.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0016, "vega": 0.0124, "theta": -0.0033, "rho": 0.0018, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-04-07T11:19:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XHB270115P00155000", "bid": 50.05, "bid_size": 76.0, "ask": 53.65, "ask_size": 76.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 51.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "XHB270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 522.0, "iv": 0.4264, "open_interest": 69.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0011, "vega": 0.0092, "theta": -0.0025, "rho": 0.0013, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-02T10:00:57", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XHB270115P00160000", "bid": 55.05, "bid_size": 76.0, "ask": 58.65, "ask_size": 76.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 56.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2025-06-17T14:39:20", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "XHB270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 641.0, "iv": 0.4484, "open_interest": 60.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0019, "rho": 0.0009, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T13:08:45", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB270115P00165000", "bid": 60.05, "bid_size": 76.0, "ask": 63.7, "ask_size": 76.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 61.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2025-06-17T14:38:14", "percent_change": 0.0, "prev_day_close": 58.5999984741211}, {"option": "XHB270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 625.0, "iv": 0.4732, "open_interest": 32.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0015, "rho": 0.0007, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2025-07-29T09:32:17", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB270115P00170000", "bid": 65.05, "bid_size": 76.0, "ask": 68.55, "ask_size": 76.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 66.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5749988555908}, {"option": "XHB270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 499.0, "iv": 0.492, "open_interest": 3.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.004, "theta": -0.0012, "rho": 0.0005, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-03T10:20:36", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB270115P00175000", "bid": 70.1, "bid_size": 76.0, "ask": 73.4, "ask_size": 76.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 71.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6000022888184}, {"option": "XHB270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 916.0, "iv": 0.5823, "open_interest": 18.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0009, "rho": 0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2025-09-24T15:53:07", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XHB270115P00180000", "bid": 75.1, "bid_size": 76.0, "ask": 78.65, "ask_size": 76.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 76.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2025-10-10T15:57:35", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "XHB270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 261.0, "iv": 0.6064, "open_interest": 43.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0007, "rho": 0.0003, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-15T10:24:17", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XHB270115P00185000", "bid": 80.75, "bid_size": 76.0, "ask": 83.65, "ask_size": 76.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 81.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2025-10-09T15:51:17", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "XHB270319C00050000", "bid": 52.2, "bid_size": 76.0, "ask": 55.35, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.1742, "theo": 54.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "XHB270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 307.0, "iv": 0.8432, "open_interest": 3.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0008, "rho": -0.0009, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T11:55:07", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XHB270319C00055000", "bid": 47.4, "bid_size": 76.0, "ask": 50.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0088, "theta": 0.0, "rho": 0.1908, "theo": 49.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "XHB270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 155.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0089, "theta": -0.0014, "rho": -0.0018, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XHB270319C00060000", "bid": 42.2, "bid_size": 76.0, "ask": 45.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0009, "vega": 0.0155, "theta": 0.0, "rho": 0.2066, "theo": 44.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "XHB270319P00060000", "bid": 0.04, "bid_size": 43.0, "ask": 0.2, "ask_size": 152.0, "iv": 0.4425, "open_interest": 6.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.001, "vega": 0.0156, "theta": -0.0024, "rho": -0.0034, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-01T15:52:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XHB270319C00065000", "bid": 37.45, "bid_size": 76.0, "ask": 40.75, "ask_size": 76.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0017, "vega": 0.0259, "theta": 0.0, "rho": 0.2212, "theo": 39.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-10-08T13:12:14", "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "XHB270319P00065000", "bid": 0.03, "bid_size": 157.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.3944, "open_interest": 5.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0017, "vega": 0.0262, "theta": -0.0038, "rho": -0.0062, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-01T10:45:02", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "XHB270319C00070000", "bid": 33.2, "bid_size": 132.0, "ask": 35.7, "ask_size": 124.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0028, "vega": 0.0417, "theta": -0.0017, "rho": 0.2337, "theo": 34.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-10-22T11:38:59", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "XHB270319P00070000", "bid": 0.1, "bid_size": 284.0, "ask": 0.36, "ask_size": 19.0, "iv": 0.369, "open_interest": 598.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0028, "vega": 0.042, "theta": -0.0059, "rho": -0.0109, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-14T11:40:53", "percent_change": 0.0, "prev_day_close": 0.204999992623925}, {"option": "XHB270319C00075000", "bid": 28.5, "bid_size": 130.0, "ask": 31.0, "ask_size": 130.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0045, "vega": 0.0639, "theta": -0.0052, "rho": 0.243, "theo": 30.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1249990463257}, {"option": "XHB270319P00075000", "bid": 0.25, "bid_size": 299.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.3546, "open_interest": 135.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0046, "vega": 0.0642, "theta": -0.0088, "rho": -0.0183, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-14T10:21:02", "percent_change": 0.0, "prev_day_close": 0.389999993145466}, {"option": "XHB270319C00080000", "bid": 24.05, "bid_size": 132.0, "ask": 26.45, "ask_size": 126.0, "iv": 0.3163, "open_interest": 7.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0069, "vega": 0.093, "theta": -0.0093, "rho": 0.2479, "theo": 25.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.31, "last_trade_time": "2026-10-15T10:20:25", "percent_change": 0.0, "prev_day_close": 27.4749994277954}, {"option": "XHB270319P00080000", "bid": 0.53, "bid_size": 419.0, "ask": 1.13, "ask_size": 495.0, "iv": 0.3495, "open_interest": 328.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.007, "vega": 0.094, "theta": -0.0125, "rho": -0.0298, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:26:56", "percent_change": 0.0, "prev_day_close": 0.764999970793724}, {"option": "XHB270319C00085000", "bid": 20.05, "bid_size": 129.0, "ask": 22.1, "ask_size": 127.0, "iv": 0.3301, "open_interest": 10.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0099, "vega": 0.1284, "theta": -0.0141, "rho": 0.2467, "theo": 21.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-11-04T09:32:33", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "XHB270319P00085000", "bid": 1.0, "bid_size": 362.0, "ask": 1.79, "ask_size": 419.0, "iv": 0.3371, "open_interest": 108.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0101, "vega": 0.1295, "theta": -0.0168, "rho": -0.0461, "theo": 1.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T11:45:37", "percent_change": 0.0, "prev_day_close": 1.13499996066093}, {"option": "XHB270319C00090000", "bid": 16.1, "bid_size": 238.0, "ask": 18.1, "ask_size": 223.0, "iv": 0.3268, "open_interest": 74.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0133, "vega": 0.1665, "theta": -0.019, "rho": 0.2384, "theo": 17.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T09:32:33", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "XHB270319P00090000", "bid": 1.81, "bid_size": 748.0, "ask": 2.68, "ask_size": 502.0, "iv": 0.3256, "open_interest": 1497.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0136, "vega": 0.168, "theta": -0.0214, "rho": -0.0681, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T13:39:12", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "XHB270319C00093000", "bid": 13.6, "bid_size": 124.0, "ask": 15.75, "ask_size": 127.0, "iv": 0.3124, "open_interest": 1.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0153, "vega": 0.1888, "theta": -0.0218, "rho": 0.2296, "theo": 14.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-30T12:53:18", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XHB270319P00093000", "bid": 2.49, "bid_size": 297.0, "ask": 3.45, "ask_size": 190.0, "iv": 0.3213, "open_interest": 5.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0158, "vega": 0.1903, "theta": -0.024, "rho": -0.0834, "theo": 3.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-30T12:48:56", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XHB270319C00094000", "bid": 12.85, "bid_size": 299.0, "ask": 15.2, "ask_size": 127.0, "iv": 0.3146, "open_interest": 2.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.016, "vega": 0.1957, "theta": -0.0227, "rho": 0.2262, "theo": 14.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-11-04T09:35:05", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "XHB270319P00094000", "bid": 2.7, "bid_size": 369.0, "ask": 3.8, "ask_size": 331.0, "iv": 0.3201, "open_interest": 142.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0165, "vega": 0.1976, "theta": -0.0248, "rho": -0.0889, "theo": 3.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T12:06:08", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XHB270319C00095000", "bid": 12.25, "bid_size": 298.0, "ask": 14.65, "ask_size": 128.0, "iv": 0.3194, "open_interest": 2.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0166, "vega": 0.2025, "theta": -0.0235, "rho": 0.2223, "theo": 13.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-15T10:42:56", "percent_change": 0.0, "prev_day_close": 15.2249994277954}, {"option": "XHB270319P00095000", "bid": 2.98, "bid_size": 355.0, "ask": 4.2, "ask_size": 266.0, "iv": 0.3209, "open_interest": 47.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0172, "vega": 0.2041, "theta": -0.0256, "rho": -0.0942, "theo": 3.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-10-13T14:51:29", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "XHB270319C00096000", "bid": 11.7, "bid_size": 511.0, "ask": 14.0, "ask_size": 403.0, "iv": 0.3217, "open_interest": 159.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0172, "vega": 0.2089, "theta": -0.0243, "rho": 0.2182, "theo": 12.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-11-09T15:41:45", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "XHB270319P00096000", "bid": 3.25, "bid_size": 369.0, "ask": 4.45, "ask_size": 317.0, "iv": 0.3165, "open_interest": 109.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0179, "vega": 0.2105, "theta": -0.0263, "rho": -0.1002, "theo": 3.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-03T11:26:05", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "XHB270319C00097000", "bid": 11.05, "bid_size": 440.0, "ask": 13.35, "ask_size": 301.0, "iv": 0.3206, "open_interest": 395.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0178, "vega": 0.2148, "theta": -0.025, "rho": 0.2139, "theo": 12.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-10-21T15:00:16", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XHB270319P00097000", "bid": 3.6, "bid_size": 338.0, "ask": 4.8, "ask_size": 189.0, "iv": 0.3159, "open_interest": 378.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0185, "vega": 0.2164, "theta": -0.027, "rho": -0.106, "theo": 4.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:46:48", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "XHB270319C00098000", "bid": 10.4, "bid_size": 472.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.2935, "open_interest": 375.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0184, "vega": 0.2204, "theta": -0.0256, "rho": 0.2093, "theo": 11.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T09:41:29", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XHB270319P00098000", "bid": 4.3, "bid_size": 210.0, "ask": 5.2, "ask_size": 215.0, "iv": 0.3234, "open_interest": 475.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0191, "vega": 0.2219, "theta": -0.0276, "rho": -0.1117, "theo": 4.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-27T11:52:44", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XHB270319C00099000", "bid": 9.8, "bid_size": 428.0, "ask": 12.15, "ask_size": 403.0, "iv": 0.3192, "open_interest": 131.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0189, "vega": 0.2255, "theta": -0.0262, "rho": 0.2044, "theo": 10.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-07T10:19:25", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XHB270319P00099000", "bid": 4.5, "bid_size": 212.0, "ask": 5.55, "ask_size": 125.0, "iv": 0.3175, "open_interest": 57.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0197, "vega": 0.2267, "theta": -0.0282, "rho": -0.1177, "theo": 4.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-16T11:24:58", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XHB270319C00100000", "bid": 9.3, "bid_size": 637.0, "ask": 11.5, "ask_size": 524.0, "iv": 0.3188, "open_interest": 397.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0193, "vega": 0.2301, "theta": -0.0268, "rho": 0.1994, "theo": 10.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-11-09T10:10:36", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "XHB270319P00100000", "bid": 5.3, "bid_size": 14.0, "ask": 6.05, "ask_size": 156.0, "iv": 0.3272, "open_interest": 149.0, "volume": 1.0, "delta": -0.3703, "gamma": 0.0202, "vega": 0.231, "theta": -0.0286, "rho": -0.1229, "theo": 5.3644, "change": 0.72, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-10T12:14:06", "percent_change": 14.8454, "prev_day_close": 4.85000014305115}, {"option": "XHB270319C00101000", "bid": 8.7, "bid_size": 699.0, "ask": 10.9, "ask_size": 469.0, "iv": 0.3166, "open_interest": 263.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0198, "vega": 0.2341, "theta": -0.0272, "rho": 0.1941, "theo": 9.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-11-02T13:38:07", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XHB270319P00101000", "bid": 5.1, "bid_size": 194.0, "ask": 6.5, "ask_size": 124.0, "iv": 0.3133, "open_interest": 43.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0207, "vega": 0.2348, "theta": -0.0291, "rho": -0.129, "theo": 5.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-02T11:01:33", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XHB270319C00102000", "bid": 8.2, "bid_size": 442.0, "ask": 10.35, "ask_size": 327.0, "iv": 0.3167, "open_interest": 187.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0201, "vega": 0.2375, "theta": -0.0276, "rho": 0.1886, "theo": 9.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T15:13:04", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XHB270319P00102000", "bid": 6.05, "bid_size": 19.0, "ask": 6.95, "ask_size": 151.0, "iv": 0.323, "open_interest": 150.0, "volume": 0.0, "delta": -0.4123, "gamma": 0.0211, "vega": 0.2377, "theta": -0.0294, "rho": -0.1348, "theo": 6.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T13:16:16", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XHB270319C00103000", "bid": 7.6, "bid_size": 458.0, "ask": 9.65, "ask_size": 297.0, "iv": 0.3108, "open_interest": 184.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0204, "vega": 0.2404, "theta": -0.028, "rho": 0.183, "theo": 8.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-09-30T12:50:21", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "XHB270319P00103000", "bid": 5.85, "bid_size": 128.0, "ask": 7.4, "ask_size": 126.0, "iv": 0.3078, "open_interest": 16.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0215, "vega": 0.2402, "theta": -0.0297, "rho": -0.1399, "theo": 6.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-30T10:53:04", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "XHB270319C00104000", "bid": 7.1, "bid_size": 477.0, "ask": 9.2, "ask_size": 315.0, "iv": 0.3113, "open_interest": 201.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0207, "vega": 0.2425, "theta": -0.0282, "rho": 0.1773, "theo": 8.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T10:11:26", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XHB270319P00104000", "bid": 6.3, "bid_size": 180.0, "ask": 7.9, "ask_size": 120.0, "iv": 0.3063, "open_interest": 3.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0218, "vega": 0.2418, "theta": -0.0299, "rho": -0.1452, "theo": 7.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T11:31:27", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XHB270319C00105000", "bid": 6.65, "bid_size": 473.0, "ask": 8.7, "ask_size": 317.0, "iv": 0.311, "open_interest": 179.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0209, "vega": 0.2441, "theta": -0.0284, "rho": 0.1714, "theo": 7.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T15:14:51", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XHB270319P00105000", "bid": 6.8, "bid_size": 125.0, "ask": 8.55, "ask_size": 127.0, "iv": 0.308, "open_interest": 34.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0221, "vega": 0.2427, "theta": -0.03, "rho": -0.1503, "theo": 7.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-09-11T14:09:39", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "XHB270319C00106000", "bid": 6.2, "bid_size": 308.0, "ask": 8.15, "ask_size": 220.0, "iv": 0.3089, "open_interest": 57.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.021, "vega": 0.245, "theta": -0.0284, "rho": 0.1654, "theo": 7.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-29T12:33:01", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XHB270319P00106000", "bid": 7.3, "bid_size": 125.0, "ask": 9.2, "ask_size": 127.0, "iv": 0.3089, "open_interest": 19.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0223, "vega": 0.2429, "theta": -0.0301, "rho": -0.1554, "theo": 8.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-08T10:19:16", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "XHB270319C00107000", "bid": 5.75, "bid_size": 323.0, "ask": 7.7, "ask_size": 280.0, "iv": 0.308, "open_interest": 115.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0211, "vega": 0.2453, "theta": -0.0284, "rho": 0.1595, "theo": 6.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-28T11:51:38", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XHB270319P00107000", "bid": 7.85, "bid_size": 251.0, "ask": 9.75, "ask_size": 191.0, "iv": 0.3079, "open_interest": 149.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0224, "vega": 0.2423, "theta": -0.03, "rho": -0.1598, "theo": 8.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-28T13:24:43", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XHB270319C00108000", "bid": 5.45, "bid_size": 299.0, "ask": 7.25, "ask_size": 237.0, "iv": 0.3094, "open_interest": 62.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0211, "vega": 0.245, "theta": -0.0284, "rho": 0.1535, "theo": 6.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-09-08T11:51:51", "percent_change": 0.0, "prev_day_close": 7.4249997138977}, {"option": "XHB270319P00108000", "bid": 8.4, "bid_size": 124.0, "ask": 10.3, "ask_size": 127.0, "iv": 0.306, "open_interest": 3.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0225, "vega": 0.2409, "theta": -0.0299, "rho": -0.1643, "theo": 9.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-08-31T12:59:07", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XHB270319C00109000", "bid": 5.0, "bid_size": 314.0, "ask": 6.8, "ask_size": 219.0, "iv": 0.3069, "open_interest": 86.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0211, "vega": 0.244, "theta": -0.0282, "rho": 0.1474, "theo": 5.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T12:56:27", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XHB270319P00109000", "bid": 8.95, "bid_size": 124.0, "ask": 10.95, "ask_size": 127.0, "iv": 0.3053, "open_interest": 4.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0225, "vega": 0.2396, "theta": -0.0297, "rho": -0.1684, "theo": 9.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-10T10:59:13", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "XHB270319C00110000", "bid": 4.7, "bid_size": 290.0, "ask": 6.4, "ask_size": 236.0, "iv": 0.3077, "open_interest": 54.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.021, "vega": 0.2424, "theta": -0.028, "rho": 0.1414, "theo": 5.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:31:33", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XHB270319P00110000", "bid": 9.55, "bid_size": 292.0, "ask": 11.6, "ask_size": 211.0, "iv": 0.3048, "open_interest": 112.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0224, "vega": 0.2368, "theta": -0.0295, "rho": -0.1711, "theo": 10.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.41, "last_trade_time": "2026-10-26T13:55:42", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "XHB270319C00111000", "bid": 4.35, "bid_size": 389.0, "ask": 6.05, "ask_size": 237.0, "iv": 0.3078, "open_interest": 59.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0208, "vega": 0.2403, "theta": -0.0278, "rho": 0.1355, "theo": 5.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-09-01T13:54:03", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XHB270319P00111000", "bid": 10.2, "bid_size": 125.0, "ask": 12.35, "ask_size": 133.0, "iv": 0.3067, "open_interest": 15.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0223, "vega": 0.2333, "theta": -0.0291, "rho": -0.1749, "theo": 11.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-14T10:21:02", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "XHB270319C00112000", "bid": 4.1, "bid_size": 299.0, "ask": 5.65, "ask_size": 156.0, "iv": 0.3082, "open_interest": 24.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0206, "vega": 0.2376, "theta": -0.0274, "rho": 0.1295, "theo": 4.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-04T10:54:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XHB270319P00112000", "bid": 10.75, "bid_size": 124.0, "ask": 12.95, "ask_size": 131.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0222, "vega": 0.2293, "theta": -0.0287, "rho": -0.1777, "theo": 11.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-07-30T13:26:00", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XHB270319C00113000", "bid": 3.75, "bid_size": 259.0, "ask": 5.3, "ask_size": 154.0, "iv": 0.3068, "open_interest": 3.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0203, "vega": 0.2344, "theta": -0.027, "rho": 0.1236, "theo": 4.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-07-31T14:14:36", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "XHB270319P00113000", "bid": 11.55, "bid_size": 124.0, "ask": 13.7, "ask_size": 127.0, "iv": 0.3058, "open_interest": 1.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0219, "vega": 0.2248, "theta": -0.0282, "rho": -0.1802, "theo": 12.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-07-06T10:56:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XHB270319C00114000", "bid": 3.6, "bid_size": 274.0, "ask": 4.95, "ask_size": 218.0, "iv": 0.3089, "open_interest": 29.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.02, "vega": 0.2308, "theta": -0.0266, "rho": 0.1179, "theo": 4.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-31T15:32:49", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XHB270319P00114000", "bid": 12.1, "bid_size": 177.0, "ask": 14.3, "ask_size": 175.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0217, "vega": 0.2195, "theta": -0.0277, "rho": -0.1809, "theo": 13.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "XHB270319C00115000", "bid": 3.3, "bid_size": 411.0, "ask": 4.15, "ask_size": 125.0, "iv": 0.2972, "open_interest": 311.0, "volume": 2.0, "delta": 0.3438, "gamma": 0.0197, "vega": 0.2267, "theta": -0.0261, "rho": 0.1123, "theo": 3.8598, "change": -0.85, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T10:14:43", "percent_change": -16.8317, "prev_day_close": 5.04999995231628}, {"option": "XHB270319P00115000", "bid": 12.85, "bid_size": 182.0, "ask": 15.05, "ask_size": 172.0, "iv": 0.3002, "open_interest": 4.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0214, "vega": 0.2138, "theta": -0.0271, "rho": -0.183, "theo": 14.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-07-27T15:06:09", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "XHB270319C00116000", "bid": 3.05, "bid_size": 219.0, "ask": 4.35, "ask_size": 219.0, "iv": 0.3079, "open_interest": 8.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0193, "vega": 0.2221, "theta": -0.0256, "rho": 0.1067, "theo": 3.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-29T13:07:30", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XHB270319P00116000", "bid": 13.6, "bid_size": 193.0, "ask": 15.75, "ask_size": 122.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.021, "vega": 0.2081, "theta": -0.0265, "rho": -0.1844, "theo": 14.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "XHB270319C00117000", "bid": 2.8, "bid_size": 333.0, "ask": 4.05, "ask_size": 226.0, "iv": 0.3069, "open_interest": 89.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0189, "vega": 0.2172, "theta": -0.025, "rho": 0.1013, "theo": 3.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-20T14:43:30", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XHB270319P00117000", "bid": 14.35, "bid_size": 128.0, "ask": 16.75, "ask_size": 125.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0207, "vega": 0.2015, "theta": -0.0259, "rho": -0.1833, "theo": 15.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "XHB270319C00118000", "bid": 2.55, "bid_size": 236.0, "ask": 3.8, "ask_size": 128.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0184, "vega": 0.2121, "theta": -0.0244, "rho": 0.0961, "theo": 3.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-09T10:23:30", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "XHB270319P00118000", "bid": 15.15, "bid_size": 124.0, "ask": 17.55, "ask_size": 125.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0203, "vega": 0.1938, "theta": -0.0252, "rho": -0.183, "theo": 16.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "XHB270319C00119000", "bid": 2.25, "bid_size": 266.0, "ask": 3.55, "ask_size": 131.0, "iv": 0.3038, "open_interest": 2.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0179, "vega": 0.2067, "theta": -0.0237, "rho": 0.0911, "theo": 2.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T12:58:00", "percent_change": 0.0, "prev_day_close": 3.59500014781952}, {"option": "XHB270319P00119000", "bid": 16.0, "bid_size": 126.0, "ask": 18.15, "ask_size": 128.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0198, "vega": 0.1862, "theta": -0.0245, "rho": -0.1813, "theo": 17.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "XHB270319C00120000", "bid": 2.2, "bid_size": 251.0, "ask": 3.3, "ask_size": 126.0, "iv": 0.3068, "open_interest": 14.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0174, "vega": 0.2009, "theta": -0.023, "rho": 0.0861, "theo": 2.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T14:04:54", "percent_change": 0.0, "prev_day_close": 3.25999999046326}, {"option": "XHB270319P00120000", "bid": 16.75, "bid_size": 156.0, "ask": 19.2, "ask_size": 135.0, "iv": 0.3063, "open_interest": 4.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0194, "vega": 0.1795, "theta": -0.0238, "rho": -0.18, "theo": 17.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-08-06T11:09:36", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XHB270319C00121000", "bid": 1.91, "bid_size": 799.0, "ask": 3.05, "ask_size": 339.0, "iv": 0.303, "open_interest": 827.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0169, "vega": 0.195, "theta": -0.0224, "rho": 0.0814, "theo": 2.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T10:32:18", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "XHB270319P00121000", "bid": 17.6, "bid_size": 126.0, "ask": 20.2, "ask_size": 129.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.019, "vega": 0.1709, "theta": -0.0232, "rho": -0.1743, "theo": 18.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "XHB270319C00122000", "bid": 1.8, "bid_size": 265.0, "ask": 2.85, "ask_size": 129.0, "iv": 0.3041, "open_interest": 2.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0164, "vega": 0.1893, "theta": -0.0217, "rho": 0.0771, "theo": 2.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-01T09:54:17", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "XHB270319P00122000", "bid": 18.45, "bid_size": 126.0, "ask": 21.05, "ask_size": 130.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0186, "vega": 0.162, "theta": -0.0225, "rho": -0.1723, "theo": 19.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "XHB270319C00123000", "bid": 1.54, "bid_size": 300.0, "ask": 2.64, "ask_size": 126.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0158, "vega": 0.1832, "theta": -0.021, "rho": 0.0727, "theo": 2.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "XHB270319P00123000", "bid": 19.3, "bid_size": 127.0, "ask": 21.75, "ask_size": 126.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0182, "vega": 0.1531, "theta": -0.0218, "rho": -0.1664, "theo": 20.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "XHB270319C00124000", "bid": 1.38, "bid_size": 301.0, "ask": 2.2, "ask_size": 129.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0153, "vega": 0.1769, "theta": -0.0202, "rho": 0.0685, "theo": 1.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47999995946884}, {"option": "XHB270319P00124000", "bid": 20.25, "bid_size": 126.0, "ask": 22.65, "ask_size": 125.0, "iv": 0.3128, "open_interest": 1.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0177, "vega": 0.1454, "theta": -0.0212, "rho": -0.1621, "theo": 21.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-04-28T12:10:22", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "XHB270319C00125000", "bid": 1.23, "bid_size": 299.0, "ask": 2.28, "ask_size": 127.0, "iv": 0.299, "open_interest": 12.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0147, "vega": 0.1706, "theta": -0.0195, "rho": 0.0644, "theo": 1.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T11:45:37", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "XHB270319P00125000", "bid": 21.1, "bid_size": 126.0, "ask": 23.6, "ask_size": 124.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0173, "vega": 0.1353, "theta": -0.0205, "rho": -0.1525, "theo": 22.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-08-06T11:09:36", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "XHB270319C00126000", "bid": 1.1, "bid_size": 298.0, "ask": 2.13, "ask_size": 257.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0142, "vega": 0.1644, "theta": -0.0188, "rho": 0.0607, "theo": 1.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "XHB270319P00126000", "bid": 22.0, "bid_size": 126.0, "ask": 24.5, "ask_size": 125.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0168, "vega": 0.1255, "theta": -0.02, "rho": -0.149, "theo": 23.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "XHB270319C00127000", "bid": 1.17, "bid_size": 238.0, "ask": 1.98, "ask_size": 240.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0136, "vega": 0.1582, "theta": -0.0181, "rho": 0.0571, "theo": 1.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "XHB270319P00127000", "bid": 22.9, "bid_size": 126.0, "ask": 25.3, "ask_size": 124.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0165, "vega": 0.1164, "theta": -0.0193, "rho": -0.1371, "theo": 23.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "XHB270319C00128000", "bid": 1.06, "bid_size": 229.0, "ask": 1.84, "ask_size": 247.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.013, "vega": 0.1519, "theta": -0.0174, "rho": 0.0536, "theo": 1.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "XHB270319P00128000", "bid": 23.8, "bid_size": 126.0, "ask": 26.25, "ask_size": 124.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0163, "vega": 0.1074, "theta": -0.0186, "rho": -0.133, "theo": 24.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "XHB270319C00129000", "bid": 0.94, "bid_size": 240.0, "ask": 1.71, "ask_size": 250.0, "iv": 0.3035, "open_interest": 1.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0125, "vega": 0.1457, "theta": -0.0166, "rho": 0.0503, "theo": 1.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-07-28T12:36:51", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "XHB270319P00129000", "bid": 25.45, "bid_size": 66.0, "ask": 27.0, "ask_size": 129.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0159, "vega": 0.098, "theta": -0.0177, "rho": -0.1184, "theo": 25.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "XHB270319C00130000", "bid": 0.77, "bid_size": 283.0, "ask": 1.58, "ask_size": 239.0, "iv": 0.3002, "open_interest": 2.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0119, "vega": 0.1397, "theta": -0.016, "rho": 0.0472, "theo": 1.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-28T12:36:51", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "XHB270319P00130000", "bid": 25.65, "bid_size": 126.0, "ask": 27.85, "ask_size": 128.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0157, "vega": 0.0869, "theta": -0.0168, "rho": -0.1109, "theo": 26.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "XHB270319C00135000", "bid": 0.52, "bid_size": 218.0, "ask": 1.09, "ask_size": 217.0, "iv": 0.3045, "open_interest": 3.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0094, "vega": 0.1111, "theta": -0.0127, "rho": 0.034, "theo": 0.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-02T13:13:51", "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "XHB270319P00135000", "bid": 30.45, "bid_size": 125.0, "ask": 32.9, "ask_size": 125.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0125, "vega": 0.0331, "theta": -0.019, "rho": -0.0456, "theo": 31.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "XHB270319C00140000", "bid": 0.28, "bid_size": 314.0, "ask": 0.76, "ask_size": 203.0, "iv": 0.3046, "open_interest": 9.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0072, "vega": 0.0867, "theta": -0.0099, "rho": 0.0243, "theo": 0.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T09:44:23", "percent_change": 0.0, "prev_day_close": 0.714999988675118}, {"option": "XHB270319P00140000", "bid": 35.2, "bid_size": 76.0, "ask": 37.95, "ask_size": 76.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0012, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 36.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "XHB270319C00145000", "bid": 0.15, "bid_size": 268.0, "ask": 0.54, "ask_size": 189.0, "iv": 0.3071, "open_interest": 6.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0055, "vega": 0.0668, "theta": -0.0076, "rho": 0.0173, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-11T14:12:06", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "XHB270319P00145000", "bid": 40.15, "bid_size": 76.0, "ask": 43.0, "ask_size": 76.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 41.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8249988555908}, {"option": "XHB270319C00150000", "bid": 0.07, "bid_size": 264.0, "ask": 0.38, "ask_size": 301.0, "iv": 0.3084, "open_interest": 4.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0041, "vega": 0.0512, "theta": -0.0058, "rho": 0.0123, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T09:44:23", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XHB270319P00150000", "bid": 45.15, "bid_size": 76.0, "ask": 48.0, "ask_size": 76.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 46.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "XHB270319C00155000", "bid": 0.03, "bid_size": 215.0, "ask": 0.28, "ask_size": 225.0, "iv": 0.3131, "open_interest": 4.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0031, "vega": 0.0388, "theta": -0.0044, "rho": 0.0088, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-05-21T09:52:08", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "XHB270319P00155000", "bid": 50.35, "bid_size": 76.0, "ask": 52.95, "ask_size": 76.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 51.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "XHB270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 318.0, "iv": 0.3204, "open_interest": 50.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0023, "vega": 0.0294, "theta": -0.0034, "rho": 0.0063, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:04:57", "percent_change": 0.0, "prev_day_close": 0.139999995008111}, {"option": "XHB270319P00160000", "bid": 55.15, "bid_size": 76.0, "ask": 58.7, "ask_size": 76.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 56.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "XHB270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 316.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0017, "vega": 0.0223, "theta": -0.0026, "rho": 0.0045, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XHB270319P00165000", "bid": 60.15, "bid_size": 76.0, "ask": 63.65, "ask_size": 76.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 61.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5749988555908}, {"option": "XHB270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 338.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0013, "vega": 0.0169, "theta": -0.0019, "rho": 0.0032, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XHB270319P00170000", "bid": 65.05, "bid_size": 76.0, "ask": 68.45, "ask_size": 76.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 66.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "XHB270617C00055000", "bid": 47.35, "bid_size": 76.0, "ask": 50.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0007, "vega": 0.018, "theta": 0.0, "rho": 0.3187, "theo": 49.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "XHB270617P00055000", "bid": 0.02, "bid_size": 135.0, "ask": 0.22, "ask_size": 54.0, "iv": 0.3919, "open_interest": 5.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.018, "theta": -0.0014, "rho": -0.005, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:40:39", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XHB270617C00060000", "bid": 42.6, "bid_size": 76.0, "ask": 46.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0013, "vega": 0.0306, "theta": 0.0, "rho": 0.3434, "theo": 44.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6750011444092}, {"option": "XHB270617P00060000", "bid": 0.08, "bid_size": 228.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.3686, "open_interest": 2040.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0013, "vega": 0.0311, "theta": -0.0024, "rho": -0.0094, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T12:32:30", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "XHB270617C00065000", "bid": 38.55, "bid_size": 130.0, "ask": 41.15, "ask_size": 127.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0022, "vega": 0.0493, "theta": 0.0, "rho": 0.3651, "theo": 40.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "XHB270617P00065000", "bid": 0.19, "bid_size": 128.0, "ask": 0.44, "ask_size": 8.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0022, "vega": 0.0501, "theta": -0.0037, "rho": -0.0167, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.255000004544854}, {"option": "XHB270617C00070000", "bid": 34.1, "bid_size": 115.0, "ask": 36.55, "ask_size": 127.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0034, "vega": 0.075, "theta": 0.0, "rho": 0.3824, "theo": 35.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "XHB270617P00070000", "bid": 0.37, "bid_size": 133.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.3385, "open_interest": 55.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0035, "vega": 0.076, "theta": -0.0056, "rho": -0.0278, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "XHB270617C00075000", "bid": 29.6, "bid_size": 123.0, "ask": 32.05, "ask_size": 128.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.005, "vega": 0.1078, "theta": -0.0024, "rho": 0.3937, "theo": 30.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "XHB270617P00075000", "bid": 0.11, "bid_size": 368.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.2991, "open_interest": 360.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0052, "vega": 0.1092, "theta": -0.0079, "rho": -0.044, "theo": 0.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-15T12:09:14", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "XHB270617C00080000", "bid": 25.1, "bid_size": 123.0, "ask": 27.7, "ask_size": 127.0, "iv": 0.3033, "open_interest": 2.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0071, "vega": 0.1467, "theta": -0.0058, "rho": 0.3976, "theo": 26.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-10-21T10:37:10", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "XHB270617P00080000", "bid": 0.29, "bid_size": 318.0, "ask": 1.8, "ask_size": 32.0, "iv": 0.2916, "open_interest": 397.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0073, "vega": 0.1491, "theta": -0.0106, "rho": -0.0664, "theo": 1.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T12:39:39", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "XHB270617C00081000", "bid": 24.25, "bid_size": 124.0, "ask": 27.0, "ask_size": 127.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0075, "vega": 0.1551, "theta": -0.0065, "rho": 0.3973, "theo": 25.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "XHB270617P00081000", "bid": 1.07, "bid_size": 139.0, "ask": 1.93, "ask_size": 20.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0078, "vega": 0.1575, "theta": -0.0111, "rho": -0.0718, "theo": 1.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "XHB270617C00082000", "bid": 23.4, "bid_size": 124.0, "ask": 26.1, "ask_size": 127.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.008, "vega": 0.1636, "theta": -0.0072, "rho": 0.3966, "theo": 24.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "XHB270617P00082000", "bid": 0.65, "bid_size": 183.0, "ask": 2.16, "ask_size": 128.0, "iv": 0.2969, "open_interest": 3.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0082, "vega": 0.1658, "theta": -0.0117, "rho": -0.0771, "theo": 1.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T12:40:35", "percent_change": 0.0, "prev_day_close": 1.68999993801117}, {"option": "XHB270617C00083000", "bid": 22.75, "bid_size": 123.0, "ask": 25.35, "ask_size": 127.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0084, "vega": 0.172, "theta": -0.008, "rho": 0.3957, "theo": 24.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4249992370605}, {"option": "XHB270617P00083000", "bid": 1.35, "bid_size": 146.0, "ask": 2.33, "ask_size": 117.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0087, "vega": 0.1742, "theta": -0.0123, "rho": -0.083, "theo": 1.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "XHB270617C00084000", "bid": 21.9, "bid_size": 127.0, "ask": 24.55, "ask_size": 129.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0089, "vega": 0.1806, "theta": -0.0087, "rho": 0.3945, "theo": 23.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "XHB270617P00084000", "bid": 1.51, "bid_size": 142.0, "ask": 2.51, "ask_size": 110.0, "iv": 0.3119, "open_interest": 2.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0092, "vega": 0.1836, "theta": -0.0128, "rho": -0.089, "theo": 2.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-03T14:49:01", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "XHB270617C00085000", "bid": 21.1, "bid_size": 124.0, "ask": 23.7, "ask_size": 127.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0094, "vega": 0.1893, "theta": -0.0094, "rho": 0.3927, "theo": 22.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "XHB270617P00085000", "bid": 1.34, "bid_size": 307.0, "ask": 2.62, "ask_size": 34.0, "iv": 0.2992, "open_interest": 838.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0097, "vega": 0.1922, "theta": -0.0134, "rho": -0.0954, "theo": 2.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "XHB270617C00086000", "bid": 20.4, "bid_size": 120.0, "ask": 23.0, "ask_size": 132.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0098, "vega": 0.1979, "theta": -0.0101, "rho": 0.3906, "theo": 21.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XHB270617P00086000", "bid": 1.84, "bid_size": 132.0, "ask": 2.9, "ask_size": 80.0, "iv": 0.3083, "open_interest": 4.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0102, "vega": 0.2008, "theta": -0.014, "rho": -0.1019, "theo": 2.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-03T14:49:01", "percent_change": 0.0, "prev_day_close": 2.3199999332428}, {"option": "XHB270617C00087000", "bid": 19.6, "bid_size": 125.0, "ask": 22.2, "ask_size": 125.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0103, "vega": 0.2064, "theta": -0.0108, "rho": 0.3882, "theo": 21.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XHB270617P00087000", "bid": 1.32, "bid_size": 186.0, "ask": 3.15, "ask_size": 122.0, "iv": 0.2902, "open_interest": 4.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0107, "vega": 0.2092, "theta": -0.0146, "rho": -0.109, "theo": 2.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-30T09:48:41", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "XHB270617C00088000", "bid": 18.8, "bid_size": 124.0, "ask": 21.45, "ask_size": 127.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0108, "vega": 0.2149, "theta": -0.0115, "rho": 0.3855, "theo": 20.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "XHB270617P00088000", "bid": 2.25, "bid_size": 143.0, "ask": 3.35, "ask_size": 71.0, "iv": 0.306, "open_interest": 4.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0112, "vega": 0.2183, "theta": -0.0151, "rho": -0.1162, "theo": 2.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-30T09:48:51", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "XHB270617C00089000", "bid": 18.2, "bid_size": 125.0, "ask": 20.75, "ask_size": 127.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0113, "vega": 0.2233, "theta": -0.0122, "rho": 0.3824, "theo": 19.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "XHB270617P00089000", "bid": 2.5, "bid_size": 140.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.3055, "open_interest": 3.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0117, "vega": 0.2267, "theta": -0.0157, "rho": -0.1234, "theo": 3.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-26T13:26:57", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "XHB270617C00090000", "bid": 17.45, "bid_size": 125.0, "ask": 20.0, "ask_size": 124.0, "iv": 0.304, "open_interest": 2.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0117, "vega": 0.2316, "theta": -0.0128, "rho": 0.3788, "theo": 18.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T12:16:01", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "XHB270617P00090000", "bid": 2.9, "bid_size": 175.0, "ask": 3.85, "ask_size": 99.0, "iv": 0.3076, "open_interest": 124.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0122, "vega": 0.2348, "theta": -0.0162, "rho": -0.1306, "theo": 3.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T11:43:49", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "XHB270617C00091000", "bid": 16.6, "bid_size": 124.0, "ask": 19.3, "ask_size": 127.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0122, "vega": 0.2396, "theta": -0.0135, "rho": 0.3749, "theo": 18.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "XHB270617P00091000", "bid": 2.91, "bid_size": 139.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0127, "vega": 0.2426, "theta": -0.0167, "rho": -0.1384, "theo": 3.623, "change": 0.0, "open": 0.0, "high": 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": "XHB270617C00092000", "bid": 16.1, "bid_size": 124.0, "ask": 18.6, "ask_size": 124.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0126, "vega": 0.2473, "theta": -0.0141, "rho": 0.3708, "theo": 17.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "XHB270617P00092000", "bid": 3.25, "bid_size": 137.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0132, "vega": 0.2507, "theta": -0.0172, "rho": -0.1464, "theo": 3.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "XHB270617C00093000", "bid": 15.05, "bid_size": 130.0, "ask": 17.95, "ask_size": 127.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0131, "vega": 0.2549, "theta": -0.0147, "rho": 0.3663, "theo": 16.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XHB270617P00093000", "bid": 2.72, "bid_size": 174.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0137, "vega": 0.2583, "theta": -0.0177, "rho": -0.154, "theo": 4.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "XHB270617C00094000", "bid": 14.65, "bid_size": 136.0, "ask": 17.35, "ask_size": 125.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0135, "vega": 0.2622, "theta": -0.0153, "rho": 0.3613, "theo": 16.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "XHB270617P00094000", "bid": 2.96, "bid_size": 178.0, "ask": 5.1, "ask_size": 84.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0141, "vega": 0.2652, "theta": -0.0182, "rho": -0.1618, "theo": 4.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XHB270617C00095000", "bid": 14.1, "bid_size": 132.0, "ask": 16.7, "ask_size": 127.0, "iv": 0.3025, "open_interest": 3.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0139, "vega": 0.2691, "theta": -0.0158, "rho": 0.3562, "theo": 15.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-05T15:37:32", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "XHB270617P00095000", "bid": 4.1, "bid_size": 267.0, "ask": 5.55, "ask_size": 283.0, "iv": 0.3009, "open_interest": 322.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0146, "vega": 0.2719, "theta": -0.0186, "rho": -0.1701, "theo": 4.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-28T12:04:22", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "XHB270617C00096000", "bid": 13.4, "bid_size": 135.0, "ask": 16.05, "ask_size": 127.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.0143, "vega": 0.2756, "theta": -0.0163, "rho": 0.3508, "theo": 14.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "XHB270617P00096000", "bid": 4.45, "bid_size": 136.0, "ask": 5.9, "ask_size": 131.0, "iv": 0.3001, "open_interest": 13.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.015, "vega": 0.2785, "theta": -0.019, "rho": -0.1787, "theo": 5.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-02T09:52:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XHB270617C00097000", "bid": 12.85, "bid_size": 132.0, "ask": 15.45, "ask_size": 127.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0146, "vega": 0.2818, "theta": -0.0168, "rho": 0.3451, "theo": 14.129, "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": 16.25}, {"option": "XHB270617P00097000", "bid": 4.8, "bid_size": 207.0, "ask": 6.25, "ask_size": 185.0, "iv": 0.2987, "open_interest": 258.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0154, "vega": 0.2846, "theta": -0.0194, "rho": -0.1863, "theo": 5.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-27T14:24:02", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XHB270617C00098000", "bid": 12.4, "bid_size": 229.0, "ask": 14.9, "ask_size": 229.0, "iv": 0.3035, "open_interest": 152.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.015, "vega": 0.2875, "theta": -0.0173, "rho": 0.339, "theo": 13.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-14T15:33:14", "percent_change": 0.0, "prev_day_close": 15.3750004768372}, {"option": "XHB270617P00098000", "bid": 5.15, "bid_size": 130.0, "ask": 6.65, "ask_size": 111.0, "iv": 0.2976, "open_interest": 16.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0158, "vega": 0.29, "theta": -0.0197, "rho": -0.194, "theo": 5.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-23T12:11:39", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XHB270617C00099000", "bid": 11.7, "bid_size": 131.0, "ask": 14.3, "ask_size": 127.0, "iv": 0.3004, "open_interest": 1.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0153, "vega": 0.2928, "theta": -0.0177, "rho": 0.3327, "theo": 12.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-18T10:47:01", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XHB270617P00099000", "bid": 5.55, "bid_size": 122.0, "ask": 7.05, "ask_size": 102.0, "iv": 0.2968, "open_interest": 1.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0162, "vega": 0.2949, "theta": -0.02, "rho": -0.2026, "theo": 6.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T10:07:47", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XHB270617C00100000", "bid": 11.15, "bid_size": 130.0, "ask": 13.8, "ask_size": 128.0, "iv": 0.3011, "open_interest": 8.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0156, "vega": 0.2976, "theta": -0.0181, "rho": 0.3264, "theo": 12.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-16T10:39:07", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "XHB270617P00100000", "bid": 5.9, "bid_size": 125.0, "ask": 7.5, "ask_size": 109.0, "iv": 0.2955, "open_interest": 4.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0166, "vega": 0.2994, "theta": -0.0203, "rho": -0.2113, "theo": 6.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:59:24", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XHB270617C00101000", "bid": 10.7, "bid_size": 127.0, "ask": 13.2, "ask_size": 127.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0159, "vega": 0.302, "theta": -0.0184, "rho": 0.3197, "theo": 11.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-18T10:47:01", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "XHB270617P00101000", "bid": 5.65, "bid_size": 127.0, "ask": 8.05, "ask_size": 123.0, "iv": 0.285, "open_interest": 1.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0169, "vega": 0.3035, "theta": -0.0206, "rho": -0.2181, "theo": 7.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-02T10:07:47", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "XHB270617C00102000", "bid": 10.0, "bid_size": 128.0, "ask": 12.65, "ask_size": 127.0, "iv": 0.2975, "open_interest": 5.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0161, "vega": 0.3058, "theta": -0.0188, "rho": 0.3127, "theo": 11.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-24T11:47:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XHB270617P00102000", "bid": 6.85, "bid_size": 125.0, "ask": 8.35, "ask_size": 102.0, "iv": 0.294, "open_interest": 1.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0172, "vega": 0.3067, "theta": -0.0208, "rho": -0.2254, "theo": 7.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-31T15:52:51", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "XHB270617C00103000", "bid": 9.85, "bid_size": 133.0, "ask": 12.1, "ask_size": 139.0, "iv": 0.3023, "open_interest": 90.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0163, "vega": 0.3092, "theta": -0.019, "rho": 0.3056, "theo": 10.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-02T09:31:42", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "XHB270617P00103000", "bid": 7.0, "bid_size": 127.0, "ask": 9.05, "ask_size": 122.0, "iv": 0.2918, "open_interest": 1.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0175, "vega": 0.3095, "theta": -0.021, "rho": -0.2338, "theo": 8.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T09:40:23", "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "XHB270617C00104000", "bid": 9.25, "bid_size": 185.0, "ask": 11.6, "ask_size": 197.0, "iv": 0.3, "open_interest": 1.0, "volume": 0.0, "delta": 0.5777, "gamma": 0.0165, "vega": 0.312, "theta": -0.0193, "rho": 0.2985, "theo": 10.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T12:04:58", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "XHB270617P00104000", "bid": 7.6, "bid_size": 183.0, "ask": 9.45, "ask_size": 112.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0177, "vega": 0.3117, "theta": -0.0211, "rho": -0.2414, "theo": 8.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "XHB270617C00105000", "bid": 8.7, "bid_size": 183.0, "ask": 11.1, "ask_size": 197.0, "iv": 0.298, "open_interest": 8.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0167, "vega": 0.3143, "theta": -0.0195, "rho": 0.2912, "theo": 9.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T10:06:30", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XHB270617P00105000", "bid": 9.1, "bid_size": 30.0, "ask": 10.0, "ask_size": 118.0, "iv": 0.3074, "open_interest": 1.0, "volume": 1.0, "delta": -0.4579, "gamma": 0.018, "vega": 0.3131, "theta": -0.0212, "rho": -0.2474, "theo": 9.1436, "change": 0.8, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-10T10:59:54", "percent_change": 9.19541, "prev_day_close": 8.69999980926514}, {"option": "XHB270617C00106000", "bid": 8.3, "bid_size": 184.0, "ask": 10.6, "ask_size": 195.0, "iv": 0.298, "open_interest": 4.0, "volume": 0.0, "delta": 0.5449, "gamma": 0.0168, "vega": 0.316, "theta": -0.0196, "rho": 0.2837, "theo": 9.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T10:47:01", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "XHB270617P00106000", "bid": 8.6, "bid_size": 186.0, "ask": 10.7, "ask_size": 178.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0182, "vega": 0.3138, "theta": -0.0213, "rho": -0.2532, "theo": 9.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XHB270617C00107000", "bid": 8.15, "bid_size": 212.0, "ask": 9.5, "ask_size": 138.0, "iv": 0.2919, "open_interest": 172.0, "volume": 0.0, "delta": 0.5286, "gamma": 0.0169, "vega": 0.3172, "theta": -0.0198, "rho": 0.276, "theo": 8.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T15:49:16", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "XHB270617P00107000", "bid": 9.4, "bid_size": 124.0, "ask": 11.2, "ask_size": 128.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0183, "vega": 0.3144, "theta": -0.0213, "rho": -0.2607, "theo": 10.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "XHB270617C00108000", "bid": 7.4, "bid_size": 128.0, "ask": 9.65, "ask_size": 129.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.017, "vega": 0.3179, "theta": -0.0198, "rho": 0.2685, "theo": 8.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "XHB270617P00108000", "bid": 9.65, "bid_size": 127.0, "ask": 11.75, "ask_size": 130.0, "iv": 0.2902, "open_interest": 126.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0185, "vega": 0.314, "theta": -0.0213, "rho": -0.2666, "theo": 10.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-17T12:04:25", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "XHB270617C00109000", "bid": 7.1, "bid_size": 127.0, "ask": 9.2, "ask_size": 126.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.496, "gamma": 0.017, "vega": 0.3181, "theta": -0.0199, "rho": 0.261, "theo": 8.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "XHB270617P00109000", "bid": 10.4, "bid_size": 124.0, "ask": 12.35, "ask_size": 130.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0186, "vega": 0.3127, "theta": -0.0213, "rho": -0.2707, "theo": 11.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "XHB270617C00110000", "bid": 6.7, "bid_size": 127.0, "ask": 8.75, "ask_size": 128.0, "iv": 0.2953, "open_interest": 7.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.017, "vega": 0.3178, "theta": -0.0199, "rho": 0.2532, "theo": 7.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T15:38:10", "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "XHB270617P00110000", "bid": 10.75, "bid_size": 128.0, "ask": 13.0, "ask_size": 124.0, "iv": 0.289, "open_interest": 57.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0186, "vega": 0.311, "theta": -0.0212, "rho": -0.2757, "theo": 11.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.79, "last_trade_time": "2026-11-06T14:06:13", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "XHB270617C00111000", "bid": 6.5, "bid_size": 126.0, "ask": 8.35, "ask_size": 218.0, "iv": 0.2976, "open_interest": 82.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.017, "vega": 0.3169, "theta": -0.0199, "rho": 0.2454, "theo": 7.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T15:49:16", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "XHB270617P00111000", "bid": 11.2, "bid_size": 124.0, "ask": 13.55, "ask_size": 143.0, "iv": 0.2847, "open_interest": 1.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0187, "vega": 0.3091, "theta": -0.0211, "rho": -0.2817, "theo": 12.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-06-17T09:50:21", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XHB270617C00112000", "bid": 6.1, "bid_size": 203.0, "ask": 7.95, "ask_size": 215.0, "iv": 0.2962, "open_interest": 87.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0169, "vega": 0.3156, "theta": -0.0198, "rho": 0.2377, "theo": 6.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T13:13:44", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XHB270617P00112000", "bid": 12.15, "bid_size": 120.0, "ask": 14.2, "ask_size": 147.0, "iv": 0.2897, "open_interest": 1.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0187, "vega": 0.3068, "theta": -0.0209, "rho": -0.2851, "theo": 13.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-07-01T12:28:39", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XHB270617C00113000", "bid": 5.75, "bid_size": 199.0, "ask": 7.55, "ask_size": 218.0, "iv": 0.2952, "open_interest": 98.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0168, "vega": 0.3138, "theta": -0.0197, "rho": 0.2302, "theo": 6.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T13:13:28", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "XHB270617P00113000", "bid": 12.55, "bid_size": 121.0, "ask": 15.0, "ask_size": 125.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0187, "vega": 0.303, "theta": -0.0207, "rho": -0.2877, "theo": 13.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "XHB270617C00114000", "bid": 5.05, "bid_size": 128.0, "ask": 7.2, "ask_size": 128.0, "iv": 0.289, "open_interest": 4.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0168, "vega": 0.3116, "theta": -0.0196, "rho": 0.2226, "theo": 6.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T14:05:59", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "XHB270617P00114000", "bid": 13.25, "bid_size": 129.0, "ask": 15.65, "ask_size": 121.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0187, "vega": 0.2978, "theta": -0.0205, "rho": -0.2902, "theo": 14.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XHB270617C00115000", "bid": 4.7, "bid_size": 129.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.2785, "open_interest": 3.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0166, "vega": 0.309, "theta": -0.0194, "rho": 0.2152, "theo": 5.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-02T10:34:43", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XHB270617P00115000", "bid": 14.0, "bid_size": 120.0, "ask": 16.4, "ask_size": 125.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0186, "vega": 0.2933, "theta": -0.0202, "rho": -0.2927, "theo": 15.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "XHB270617C00116000", "bid": 4.35, "bid_size": 128.0, "ask": 6.5, "ask_size": 127.0, "iv": 0.2858, "open_interest": 1.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0165, "vega": 0.3059, "theta": -0.0192, "rho": 0.2076, "theo": 5.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-07-30T13:26:00", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XHB270617P00116000", "bid": 14.65, "bid_size": 121.0, "ask": 17.1, "ask_size": 121.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0185, "vega": 0.2891, "theta": -0.02, "rho": -0.2965, "theo": 15.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "XHB270617C00117000", "bid": 4.05, "bid_size": 129.0, "ask": 6.2, "ask_size": 127.0, "iv": 0.2854, "open_interest": 3.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0163, "vega": 0.3025, "theta": -0.019, "rho": 0.2003, "theo": 5.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T12:39:39", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XHB270617P00117000", "bid": 15.35, "bid_size": 121.0, "ask": 17.75, "ask_size": 121.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0184, "vega": 0.2833, "theta": -0.0196, "rho": -0.2956, "theo": 16.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XHB270617C00118000", "bid": 4.1, "bid_size": 127.0, "ask": 5.9, "ask_size": 128.0, "iv": 0.2904, "open_interest": 3.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.0161, "vega": 0.2987, "theta": -0.0188, "rho": 0.1931, "theo": 4.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T12:37:33", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XHB270617P00118000", "bid": 16.05, "bid_size": 121.0, "ask": 18.5, "ask_size": 125.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0183, "vega": 0.2765, "theta": -0.0193, "rho": -0.2948, "theo": 17.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249994277954}, {"option": "XHB270617C00119000", "bid": 3.85, "bid_size": 127.0, "ask": 5.55, "ask_size": 127.0, "iv": 0.2892, "open_interest": 4.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0159, "vega": 0.2945, "theta": -0.0185, "rho": 0.1859, "theo": 4.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T12:37:06", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XHB270617P00119000", "bid": 17.1, "bid_size": 128.0, "ask": 19.25, "ask_size": 123.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0181, "vega": 0.2693, "theta": -0.0189, "rho": -0.2942, "theo": 18.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "XHB270617C00120000", "bid": 3.55, "bid_size": 188.0, "ask": 5.3, "ask_size": 129.0, "iv": 0.2884, "open_interest": 31.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0156, "vega": 0.29, "theta": -0.0183, "rho": 0.1788, "theo": 4.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-04T15:01:03", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "XHB270617P00120000", "bid": 17.6, "bid_size": 124.0, "ask": 20.05, "ask_size": 125.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0179, "vega": 0.2626, "theta": -0.0185, "rho": -0.2947, "theo": 18.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "XHB270617C00121000", "bid": 3.1, "bid_size": 323.0, "ask": 5.05, "ask_size": 247.0, "iv": 0.2845, "open_interest": 300.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0154, "vega": 0.2851, "theta": -0.018, "rho": 0.1718, "theo": 4.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T13:08:55", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "XHB270617P00121000", "bid": 18.4, "bid_size": 124.0, "ask": 21.0, "ask_size": 126.0, "iv": 0.2904, "open_interest": 1.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0177, "vega": 0.2566, "theta": -0.0181, "rho": -0.2934, "theo": 19.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-07-01T12:19:17", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XHB270617C00122000", "bid": 3.3, "bid_size": 123.0, "ask": 4.75, "ask_size": 127.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0151, "vega": 0.2801, "theta": -0.0176, "rho": 0.165, "theo": 3.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T10:21:40", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XHB270617P00122000", "bid": 19.55, "bid_size": 124.0, "ask": 21.8, "ask_size": 124.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0175, "vega": 0.2474, "theta": -0.0176, "rho": -0.2895, "theo": 20.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "XHB270617C00123000", "bid": 2.85, "bid_size": 127.0, "ask": 4.5, "ask_size": 126.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0148, "vega": 0.2749, "theta": -0.0173, "rho": 0.1585, "theo": 3.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XHB270617P00123000", "bid": 19.95, "bid_size": 125.0, "ask": 22.55, "ask_size": 127.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0173, "vega": 0.2383, "theta": -0.0172, "rho": -0.2836, "theo": 21.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "XHB270617C00124000", "bid": 2.72, "bid_size": 183.0, "ask": 4.3, "ask_size": 129.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0145, "vega": 0.2694, "theta": -0.017, "rho": 0.152, "theo": 3.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XHB270617P00124000", "bid": 20.85, "bid_size": 175.0, "ask": 23.15, "ask_size": 121.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0171, "vega": 0.2292, "theta": -0.0167, "rho": -0.2779, "theo": 22.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XHB270617C00125000", "bid": 2.84, "bid_size": 125.0, "ask": 4.05, "ask_size": 123.0, "iv": 0.2926, "open_interest": 5.0, "volume": 1.0, "delta": 0.2667, "gamma": 0.0142, "vega": 0.2637, "theta": -0.0166, "rho": 0.1456, "theo": 3.3127, "change": -0.8, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T09:52:46", "percent_change": -20.0, "prev_day_close": 4.0}, {"option": "XHB270617P00125000", "bid": 21.7, "bid_size": 176.0, "ask": 24.35, "ask_size": 171.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0168, "vega": 0.2211, "theta": -0.0162, "rho": -0.2789, "theo": 22.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "XHB270617C00126000", "bid": 2.25, "bid_size": 300.0, "ask": 3.85, "ask_size": 125.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0139, "vega": 0.2578, "theta": -0.0162, "rho": 0.1394, "theo": 3.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XHB270617P00126000", "bid": 22.6, "bid_size": 171.0, "ask": 25.05, "ask_size": 171.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0167, "vega": 0.2137, "theta": -0.0158, "rho": -0.2698, "theo": 23.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "XHB270617C00127000", "bid": 1.6, "bid_size": 194.0, "ask": 3.65, "ask_size": 164.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0136, "vega": 0.2518, "theta": -0.0158, "rho": 0.1335, "theo": 2.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XHB270617P00127000", "bid": 23.45, "bid_size": 125.0, "ask": 26.0, "ask_size": 127.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0164, "vega": 0.2023, "theta": -0.0152, "rho": -0.2629, "theo": 24.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "XHB270617C00128000", "bid": 1.91, "bid_size": 191.0, "ask": 3.45, "ask_size": 152.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0132, "vega": 0.2458, "theta": -0.0154, "rho": 0.1278, "theo": 2.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40499997138977}, {"option": "XHB270617P00128000", "bid": 24.2, "bid_size": 125.0, "ask": 26.6, "ask_size": 125.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0163, "vega": 0.1905, "theta": -0.0149, "rho": -0.2485, "theo": 25.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "XHB270617C00129000", "bid": 1.94, "bid_size": 165.0, "ask": 3.25, "ask_size": 147.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0129, "vega": 0.2396, "theta": -0.0151, "rho": 0.1221, "theo": 2.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1949999332428}, {"option": "XHB270617P00129000", "bid": 25.1, "bid_size": 126.0, "ask": 27.85, "ask_size": 125.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0161, "vega": 0.1795, "theta": -0.0145, "rho": -0.242, "theo": 26.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4749994277954}, {"option": "XHB270617C00130000", "bid": 1.05, "bid_size": 260.0, "ask": 3.1, "ask_size": 152.0, "iv": 0.2701, "open_interest": 34.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0126, "vega": 0.2333, "theta": -0.0147, "rho": 0.1166, "theo": 2.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T13:11:26", "percent_change": 0.0, "prev_day_close": 3.01500010490418}, {"option": "XHB270617P00130000", "bid": 26.8, "bid_size": 75.0, "ask": 28.75, "ask_size": 155.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0159, "vega": 0.1713, "theta": -0.014, "rho": -0.2352, "theo": 27.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "XHB270617C00135000", "bid": 1.13, "bid_size": 168.0, "ask": 2.32, "ask_size": 149.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0108, "vega": 0.2017, "theta": -0.0126, "rho": 0.092, "theo": 1.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XHB270617P00135000", "bid": 30.65, "bid_size": 125.0, "ask": 33.35, "ask_size": 125.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0151, "vega": 0.1137, "theta": -0.0127, "rho": -0.1668, "theo": 31.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "XHB270617C00140000", "bid": 0.65, "bid_size": 407.0, "ask": 1.76, "ask_size": 281.0, "iv": 0.28, "open_interest": 310.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0091, "vega": 0.171, "theta": -0.0107, "rho": 0.0718, "theo": 1.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-28T10:00:57", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "XHB270617P00140000", "bid": 35.45, "bid_size": 124.0, "ask": 38.1, "ask_size": 124.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0124, "vega": 0.0433, "theta": -0.0105, "rho": -0.0723, "theo": 36.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "XHB270617C00145000", "bid": 0.12, "bid_size": 197.0, "ask": 1.33, "ask_size": 143.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0076, "vega": 0.1427, "theta": -0.0089, "rho": 0.0556, "theo": 0.9674, "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": 1.23000001907349}, {"option": "XHB270617P00145000", "bid": 40.15, "bid_size": 76.0, "ask": 43.1, "ask_size": 76.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0017, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 41.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "XHB270617C00150000", "bid": 0.1, "bid_size": 226.0, "ask": 1.02, "ask_size": 141.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0062, "vega": 0.1173, "theta": -0.0073, "rho": 0.0426, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "XHB270617P00150000", "bid": 45.6, "bid_size": 76.0, "ask": 48.15, "ask_size": 76.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 46.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-07-09T09:43:21", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "XHB270617C00155000", "bid": 0.3, "bid_size": 137.0, "ask": 0.78, "ask_size": 193.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.005, "vega": 0.0951, "theta": -0.0059, "rho": 0.0323, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.719999983906746}, {"option": "XHB270617P00155000", "bid": 50.7, "bid_size": 76.0, "ask": 53.35, "ask_size": 76.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 51.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5750007629394}, {"option": "XHB270617C00160000", "bid": 0.02, "bid_size": 269.0, "ask": 0.77, "ask_size": 376.0, "iv": 0.2938, "open_interest": 34.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.004, "vega": 0.0768, "theta": -0.0047, "rho": 0.0245, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:11:26", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "XHB270617P00160000", "bid": 55.05, "bid_size": 76.0, "ask": 58.65, "ask_size": 76.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 56.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "XHB270617C00165000", "bid": 0.11, "bid_size": 130.0, "ask": 0.68, "ask_size": 275.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0032, "vega": 0.0616, "theta": -0.0038, "rho": 0.0186, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.345000006258488}, {"option": "XHB270617P00165000", "bid": 60.05, "bid_size": 76.0, "ask": 63.7, "ask_size": 76.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 61.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7249984741211}, {"option": "XHB270617C00170000", "bid": 0.05, "bid_size": 131.0, "ask": 0.38, "ask_size": 104.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0025, "vega": 0.049, "theta": -0.003, "rho": 0.0141, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "XHB270617P00170000", "bid": 65.05, "bid_size": 76.0, "ask": 68.7, "ask_size": 76.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 66.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "XHB270917C00055000", "bid": 48.0, "bid_size": 76.0, "ask": 52.0, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0011, "vega": 0.037, "theta": 0.0, "rho": 0.4375, "theo": 50.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "XHB270917P00055000", "bid": 0.09, "bid_size": 148.0, "ask": 0.33, "ask_size": 9.0, "iv": 0.3629, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0011, "vega": 0.0376, "theta": -0.002, "rho": -0.0139, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-10T15:35:26", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "XHB270917C00060000", "bid": 44.05, "bid_size": 118.0, "ask": 47.0, "ask_size": 126.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0018, "vega": 0.0571, "theta": 0.0, "rho": 0.4684, "theo": 45.6175, "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": 47.8999996185303}, {"option": "XHB270917P00060000", "bid": 0.19, "bid_size": 263.0, "ask": 0.49, "ask_size": 7.0, "iv": 0.3474, "open_interest": 456.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0018, "vega": 0.0579, "theta": -0.0031, "rho": -0.0232, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T14:24:29", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "XHB270917C00065000", "bid": 39.45, "bid_size": 118.0, "ask": 42.5, "ask_size": 126.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0027, "vega": 0.0836, "theta": 0.0, "rho": 0.4944, "theo": 41.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2250003814697}, {"option": "XHB270917P00065000", "bid": 0.39, "bid_size": 154.0, "ask": 0.74, "ask_size": 7.0, "iv": 0.3369, "open_interest": 149.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0027, "vega": 0.085, "theta": -0.0044, "rho": -0.037, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T12:31:08", "percent_change": 0.0, "prev_day_close": 0.490000002086163}, {"option": "XHB270917C00070000", "bid": 34.65, "bid_size": 121.0, "ask": 38.0, "ask_size": 132.0, "iv": 0.3026, "open_interest": 1.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0038, "vega": 0.1167, "theta": -0.0015, "rho": 0.514, "theo": 36.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-10-14T15:14:10", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "XHB270917P00070000", "bid": 0.68, "bid_size": 236.0, "ask": 1.12, "ask_size": 7.0, "iv": 0.3272, "open_interest": 244.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.004, "vega": 0.1187, "theta": -0.0061, "rho": -0.0563, "theo": 0.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-21T10:58:27", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "XHB270917C00075000", "bid": 30.65, "bid_size": 123.0, "ask": 33.8, "ask_size": 127.0, "iv": 0.3161, "open_interest": 1.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0052, "vega": 0.1555, "theta": -0.0039, "rho": 0.5257, "theo": 32.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-09-30T13:09:28", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "XHB270917P00075000", "bid": 1.13, "bid_size": 321.0, "ask": 1.87, "ask_size": 417.0, "iv": 0.3258, "open_interest": 695.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0054, "vega": 0.1583, "theta": -0.008, "rho": -0.0819, "theo": 1.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-21T10:44:56", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "XHB270917C00080000", "bid": 26.65, "bid_size": 120.0, "ask": 29.7, "ask_size": 124.0, "iv": 0.313, "open_interest": 4.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0069, "vega": 0.1983, "theta": -0.0064, "rho": 0.5286, "theo": 28.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.21, "last_trade_time": "2026-10-29T11:00:16", "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "XHB270917P00080000", "bid": 1.77, "bid_size": 353.0, "ask": 2.61, "ask_size": 343.0, "iv": 0.3168, "open_interest": 1323.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0072, "vega": 0.2017, "theta": -0.0101, "rho": -0.1144, "theo": 2.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-10-20T14:24:29", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "XHB270917C00085000", "bid": 22.8, "bid_size": 261.0, "ask": 26.0, "ask_size": 390.0, "iv": 0.3108, "open_interest": 148.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0086, "vega": 0.2424, "theta": -0.009, "rho": 0.5221, "theo": 24.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-01T13:40:49", "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "XHB270917P00085000", "bid": 2.68, "bid_size": 195.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.009, "vega": 0.2464, "theta": -0.0122, "rho": -0.1536, "theo": 3.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "XHB270917C00090000", "bid": 19.25, "bid_size": 123.0, "ask": 22.35, "ask_size": 130.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0102, "vega": 0.2847, "theta": -0.0114, "rho": 0.506, "theo": 20.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-10-01T13:44:34", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "XHB270917P00090000", "bid": 3.85, "bid_size": 498.0, "ask": 4.95, "ask_size": 162.0, "iv": 0.3038, "open_interest": 2170.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0109, "vega": 0.2896, "theta": -0.0142, "rho": -0.1985, "theo": 4.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-10-01T15:12:50", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "XHB270917C00095000", "bid": 15.6, "bid_size": 193.0, "ask": 19.05, "ask_size": 127.0, "iv": 0.2932, "open_interest": 4.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0118, "vega": 0.3218, "theta": -0.0134, "rho": 0.4812, "theo": 17.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-07T14:13:40", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "XHB270917P00095000", "bid": 5.35, "bid_size": 423.0, "ask": 6.65, "ask_size": 463.0, "iv": 0.2992, "open_interest": 305.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0126, "vega": 0.3264, "theta": -0.016, "rho": -0.2461, "theo": 6.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T09:38:15", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XHB270917C00100000", "bid": 13.45, "bid_size": 185.0, "ask": 16.05, "ask_size": 127.0, "iv": 0.2997, "open_interest": 5.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.013, "vega": 0.3509, "theta": -0.015, "rho": 0.4491, "theo": 14.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T14:28:01", "percent_change": 0.0, "prev_day_close": 16.3750004768372}, {"option": "XHB270917P00100000", "bid": 7.25, "bid_size": 129.0, "ask": 8.8, "ask_size": 106.0, "iv": 0.2968, "open_interest": 1.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0142, "vega": 0.3536, "theta": -0.0173, "rho": -0.2926, "theo": 8.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-29T15:18:45", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "XHB270917C00105000", "bid": 11.05, "bid_size": 183.0, "ask": 13.3, "ask_size": 229.0, "iv": 0.2962, "open_interest": 6.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0139, "vega": 0.37, "theta": -0.0161, "rho": 0.4114, "theo": 12.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-11-09T09:41:09", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XHB270917P00105000", "bid": 9.5, "bid_size": 123.0, "ask": 12.1, "ask_size": 124.0, "iv": 0.3049, "open_interest": 2.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0154, "vega": 0.3688, "theta": -0.0182, "rho": -0.335, "theo": 10.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-27T09:49:36", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XHB270917C00110000", "bid": 9.05, "bid_size": 152.0, "ask": 11.0, "ask_size": 150.0, "iv": 0.2954, "open_interest": 3.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0143, "vega": 0.3783, "theta": -0.0166, "rho": 0.3702, "theo": 9.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-02T09:45:12", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XHB270917P00110000", "bid": 12.15, "bid_size": 123.0, "ask": 14.1, "ask_size": 114.0, "iv": 0.2909, "open_interest": 1.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0162, "vega": 0.3705, "theta": -0.0185, "rho": -0.368, "theo": 13.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-08-03T10:00:52", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "XHB270917C00115000", "bid": 7.2, "bid_size": 156.0, "ask": 9.0, "ask_size": 216.0, "iv": 0.2924, "open_interest": 7.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0143, "vega": 0.3759, "theta": -0.0166, "rho": 0.3277, "theo": 8.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-11-09T13:12:19", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XHB270917P00115000", "bid": 15.15, "bid_size": 124.0, "ask": 18.45, "ask_size": 124.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0166, "vega": 0.358, "theta": -0.0184, "rho": -0.3871, "theo": 16.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "XHB270917C00120000", "bid": 5.75, "bid_size": 148.0, "ask": 7.3, "ask_size": 128.0, "iv": 0.291, "open_interest": 6.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0139, "vega": 0.3642, "theta": -0.0161, "rho": 0.2857, "theo": 6.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-04T15:01:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XHB270917P00120000", "bid": 18.5, "bid_size": 123.0, "ask": 21.5, "ask_size": 124.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0166, "vega": 0.332, "theta": -0.0178, "rho": -0.3883, "theo": 19.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XHB270917C00125000", "bid": 4.45, "bid_size": 154.0, "ask": 5.9, "ask_size": 133.0, "iv": 0.2887, "open_interest": 1.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.0132, "vega": 0.345, "theta": -0.0153, "rho": 0.2458, "theo": 5.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T12:44:16", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XHB270917P00125000", "bid": 22.2, "bid_size": 124.0, "ask": 25.45, "ask_size": 124.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0163, "vega": 0.2939, "theta": -0.0167, "rho": -0.3795, "theo": 23.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XHB270917C00130000", "bid": 3.35, "bid_size": 154.0, "ask": 4.75, "ask_size": 140.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0122, "vega": 0.3203, "theta": -0.0142, "rho": 0.209, "theo": 4.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "XHB270917P00130000", "bid": 27.55, "bid_size": 9.0, "ask": 29.0, "ask_size": 124.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0159, "vega": 0.2445, "theta": -0.0154, "rho": -0.3434, "theo": 27.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "XHB270917C00135000", "bid": 2.54, "bid_size": 293.0, "ask": 3.8, "ask_size": 240.0, "iv": 0.2849, "open_interest": 1.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0112, "vega": 0.2922, "theta": -0.0129, "rho": 0.1759, "theo": 3.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-22T12:14:39", "percent_change": 0.0, "prev_day_close": 3.68999993801117}, {"option": "XHB270917P00135000", "bid": 30.6, "bid_size": 125.0, "ask": 33.45, "ask_size": 124.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0154, "vega": 0.1877, "theta": -0.0144, "rho": -0.2613, "theo": 32.1107, "change": 0.0, "open": 0.0, "high": 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": "XHB270917C00140000", "bid": 2.07, "bid_size": 235.0, "ask": 3.05, "ask_size": 238.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.01, "vega": 0.2624, "theta": -0.0116, "rho": 0.1466, "theo": 2.5271, "change": 0.0, "open": 0.0, "high": 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": "XHB270917P00140000", "bid": 35.2, "bid_size": 122.0, "ask": 38.2, "ask_size": 129.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.016, "vega": 0.1195, "theta": -0.0148, "rho": -0.18, "theo": 36.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "XHB270917C00145000", "bid": 1.54, "bid_size": 481.0, "ask": 2.43, "ask_size": 376.0, "iv": 0.2864, "open_interest": 188.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0088, "vega": 0.2325, "theta": -0.0102, "rho": 0.1211, "theo": 1.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-10-07T13:54:01", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "XHB270917P00145000", "bid": 40.0, "bid_size": 149.0, "ask": 42.75, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0106, "vega": 0.0342, "theta": -0.0139, "rho": 0.0, "theo": 41.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "XHB270917C00150000", "bid": 1.13, "bid_size": 318.0, "ask": 1.94, "ask_size": 285.0, "iv": 0.2857, "open_interest": 40.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0077, "vega": 0.204, "theta": -0.0089, "rho": 0.0996, "theo": 1.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T09:40:38", "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "XHB270917P00150000", "bid": 45.0, "bid_size": 76.0, "ask": 48.9, "ask_size": 76.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.001, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 46.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "XHB270917C00155000", "bid": 0.84, "bid_size": 239.0, "ask": 1.56, "ask_size": 221.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0067, "vega": 0.1771, "theta": -0.0077, "rho": 0.0816, "theo": 1.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "XHB270917P00155000", "bid": 50.1, "bid_size": 76.0, "ask": 53.8, "ask_size": 76.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 51.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "XHB270917C00160000", "bid": 0.61, "bid_size": 235.0, "ask": 1.26, "ask_size": 218.0, "iv": 0.2865, "open_interest": 6.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0057, "vega": 0.1525, "theta": -0.0066, "rho": 0.0664, "theo": 0.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-27T15:36:33", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XHB270917P00160000", "bid": 55.1, "bid_size": 76.0, "ask": 58.8, "ask_size": 76.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 56.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "XHB280121C00050000", "bid": 53.8, "bid_size": 129.0, "ask": 57.0, "ask_size": 134.0, "iv": 0.3716, "open_interest": 3.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.001, "vega": 0.0458, "theta": 0.0, "rho": 0.5261, "theo": 55.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-09-09T15:55:34", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "XHB280121P00050000", "bid": 0.1, "bid_size": 146.0, "ask": 0.37, "ask_size": 13.0, "iv": 0.3566, "open_interest": 63.0, "volume": 0.0, "delta": -0.016, "gamma": 0.001, "vega": 0.0462, "theta": -0.0018, "rho": -0.0212, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:18:32", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "XHB280121C00055000", "bid": 49.45, "bid_size": 119.0, "ask": 52.5, "ask_size": 133.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0015, "vega": 0.0675, "theta": 0.0, "rho": 0.5866, "theo": 50.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "XHB280121P00055000", "bid": 0.23, "bid_size": 149.0, "ask": 0.73, "ask_size": 399.0, "iv": 0.3588, "open_interest": 25.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0015, "vega": 0.0683, "theta": -0.0026, "rho": -0.0337, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T11:14:55", "percent_change": 0.0, "prev_day_close": 0.315000012516975}, {"option": "XHB280121C00060000", "bid": 44.8, "bid_size": 125.0, "ask": 48.0, "ask_size": 131.0, "iv": 0.3466, "open_interest": 2.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0022, "vega": 0.0952, "theta": 0.0, "rho": 0.6287, "theo": 46.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-11-02T14:58:55", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "XHB280121P00060000", "bid": 0.43, "bid_size": 165.0, "ask": 0.81, "ask_size": 12.0, "iv": 0.3349, "open_interest": 600.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0022, "vega": 0.0966, "theta": -0.0036, "rho": -0.0513, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T14:04:34", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XHB280121C00065000", "bid": 40.35, "bid_size": 126.0, "ask": 43.5, "ask_size": 128.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.003, "vega": 0.1288, "theta": 0.0, "rho": 0.6599, "theo": 41.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "XHB280121P00065000", "bid": 0.8, "bid_size": 327.0, "ask": 1.19, "ask_size": 11.0, "iv": 0.329, "open_interest": 2659.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0031, "vega": 0.1311, "theta": -0.0048, "rho": -0.075, "theo": 1.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-23T11:39:50", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "XHB280121C00070000", "bid": 36.15, "bid_size": 127.0, "ask": 39.5, "ask_size": 135.0, "iv": 0.3276, "open_interest": 5.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.004, "vega": 0.1679, "theta": -0.0014, "rho": 0.6821, "theo": 37.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-19T11:11:09", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "XHB280121P00070000", "bid": 1.18, "bid_size": 360.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.3187, "open_interest": 363.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0042, "vega": 0.1711, "theta": -0.0061, "rho": -0.1056, "theo": 1.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-30T11:14:55", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "XHB280121C00075000", "bid": 31.85, "bid_size": 130.0, "ask": 35.5, "ask_size": 139.0, "iv": 0.3154, "open_interest": 7.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0052, "vega": 0.2109, "theta": -0.0034, "rho": 0.6948, "theo": 33.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-11-04T11:03:39", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "XHB280121P00075000", "bid": 1.75, "bid_size": 375.0, "ask": 2.6, "ask_size": 523.0, "iv": 0.316, "open_interest": 979.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0054, "vega": 0.2151, "theta": -0.0076, "rho": -0.1437, "theo": 2.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-14T11:43:30", "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "XHB280121C00080000", "bid": 28.2, "bid_size": 247.0, "ask": 31.5, "ask_size": 249.0, "iv": 0.3109, "open_interest": 26.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0064, "vega": 0.256, "theta": -0.0054, "rho": 0.6974, "theo": 29.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-09T13:30:26", "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "XHB280121P00080000", "bid": 2.74, "bid_size": 286.0, "ask": 3.35, "ask_size": 26.0, "iv": 0.3097, "open_interest": 1210.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0068, "vega": 0.2614, "theta": -0.0091, "rho": -0.1889, "theo": 3.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T12:14:41", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "XHB280121C00085000", "bid": 24.95, "bid_size": 362.0, "ask": 28.0, "ask_size": 370.0, "iv": 0.314, "open_interest": 60.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0077, "vega": 0.3008, "theta": -0.0072, "rho": 0.6898, "theo": 26.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.46, "last_trade_time": "2026-09-29T14:58:14", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XHB280121P00085000", "bid": 3.6, "bid_size": 291.0, "ask": 4.65, "ask_size": 254.0, "iv": 0.3031, "open_interest": 29.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0082, "vega": 0.3075, "theta": -0.0106, "rho": -0.24, "theo": 4.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T12:19:51", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "XHB280121C00090000", "bid": 20.9, "bid_size": 294.0, "ask": 24.5, "ask_size": 294.0, "iv": 0.2965, "open_interest": 38.0, "volume": 1.0, "delta": 0.7651, "gamma": 0.009, "vega": 0.3428, "theta": -0.009, "rho": 0.6722, "theo": 22.889, "change": -1.975, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-10T09:44:38", "percent_change": -7.90791, "prev_day_close": 24.9749994277954}, {"option": "XHB280121P00090000", "bid": 4.9, "bid_size": 396.0, "ask": 6.1, "ask_size": 204.0, "iv": 0.298, "open_interest": 98.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0097, "vega": 0.3502, "theta": -0.012, "rho": -0.2953, "theo": 5.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T09:46:40", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XHB280121C00095000", "bid": 18.65, "bid_size": 395.0, "ask": 21.3, "ask_size": 399.0, "iv": 0.3027, "open_interest": 68.0, "volume": 8.0, "delta": 0.7138, "gamma": 0.01, "vega": 0.3796, "theta": -0.0105, "rho": 0.6457, "theo": 19.8059, "change": -0.65, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-10T09:30:30", "percent_change": -3.05164, "prev_day_close": 21.3000001907349}, {"option": "XHB280121P00095000", "bid": 6.55, "bid_size": 433.0, "ask": 7.85, "ask_size": 155.0, "iv": 0.2942, "open_interest": 126.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.011, "vega": 0.3859, "theta": -0.0133, "rho": -0.3506, "theo": 7.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T09:33:53", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "XHB280121C00100000", "bid": 15.95, "bid_size": 541.0, "ask": 17.9, "ask_size": 433.0, "iv": 0.2929, "open_interest": 216.0, "volume": 8.0, "delta": 0.6593, "gamma": 0.011, "vega": 0.4094, "theta": -0.0118, "rho": 0.6114, "theo": 17.0123, "change": -1.005, "open": 17.82, "high": 17.82, "low": 17.82, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-11-10T09:30:30", "percent_change": -5.33865, "prev_day_close": 18.8250007629395}, {"option": "XHB280121P00100000", "bid": 9.35, "bid_size": 4.0, "ask": 9.75, "ask_size": 26.0, "iv": 0.2988, "open_interest": 1247.0, "volume": 1.0, "delta": -0.3607, "gamma": 0.0122, "vega": 0.4133, "theta": -0.0143, "rho": -0.4067, "theo": 9.3936, "change": 0.675, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-10T10:53:44", "percent_change": 7.52089, "prev_day_close": 8.97499990463257}, {"option": "XHB280121C00105000", "bid": 13.45, "bid_size": 418.0, "ask": 15.85, "ask_size": 410.0, "iv": 0.2955, "open_interest": 89.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0117, "vega": 0.4307, "theta": -0.0127, "rho": 0.5711, "theo": 14.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-11-05T09:40:32", "percent_change": 0.0, "prev_day_close": 15.6249995231628}, {"option": "XHB280121P00105000", "bid": 10.8, "bid_size": 227.0, "ask": 12.55, "ask_size": 107.0, "iv": 0.2903, "open_interest": 41.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0133, "vega": 0.4302, "theta": -0.015, "rho": -0.4578, "theo": 11.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T12:19:51", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XHB280121C00106000", "bid": 12.4, "bid_size": 226.0, "ask": 15.35, "ask_size": 269.0, "iv": 0.2879, "open_interest": 47.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0118, "vega": 0.4338, "theta": -0.0128, "rho": 0.5627, "theo": 14.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-29T13:12:30", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "XHB280121P00106000", "bid": 11.25, "bid_size": 123.0, "ask": 13.95, "ask_size": 123.0, "iv": 0.2993, "open_interest": 18.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0134, "vega": 0.4321, "theta": -0.0151, "rho": -0.4644, "theo": 12.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-19T11:13:32", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "XHB280121C00107000", "bid": 12.45, "bid_size": 247.0, "ask": 14.85, "ask_size": 262.0, "iv": 0.2926, "open_interest": 68.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0119, "vega": 0.4366, "theta": -0.0129, "rho": 0.5541, "theo": 13.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-29T13:02:18", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "XHB280121P00107000", "bid": 11.75, "bid_size": 157.0, "ask": 13.65, "ask_size": 109.0, "iv": 0.289, "open_interest": 49.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0136, "vega": 0.4335, "theta": -0.0152, "rho": -0.4745, "theo": 12.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-08-31T14:45:24", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XHB280121C00108000", "bid": 12.05, "bid_size": 368.0, "ask": 14.4, "ask_size": 360.0, "iv": 0.2926, "open_interest": 188.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0119, "vega": 0.4391, "theta": -0.013, "rho": 0.5451, "theo": 13.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-07-17T11:35:16", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "XHB280121P00108000", "bid": 12.3, "bid_size": 131.0, "ask": 14.2, "ask_size": 92.0, "iv": 0.2887, "open_interest": 16.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0138, "vega": 0.4344, "theta": -0.0153, "rho": -0.4828, "theo": 13.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.33, "last_trade_time": "2026-10-14T15:29:45", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XHB280121C00109000", "bid": 11.65, "bid_size": 117.0, "ask": 13.95, "ask_size": 203.0, "iv": 0.2923, "open_interest": 3.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.012, "vega": 0.4411, "theta": -0.0132, "rho": 0.536, "theo": 12.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-09-29T13:06:40", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "XHB280121P00109000", "bid": 12.8, "bid_size": 158.0, "ask": 14.7, "ask_size": 82.0, "iv": 0.2871, "open_interest": 87.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.014, "vega": 0.4358, "theta": -0.0153, "rho": -0.4904, "theo": 13.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-06-11T15:42:35", "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "XHB280121C00110000", "bid": 11.35, "bid_size": 562.0, "ask": 13.3, "ask_size": 593.0, "iv": 0.2906, "open_interest": 353.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0121, "vega": 0.4428, "theta": -0.0132, "rho": 0.5268, "theo": 12.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-11-09T11:56:24", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "XHB280121P00110000", "bid": 13.4, "bid_size": 132.0, "ask": 15.25, "ask_size": 83.0, "iv": 0.2868, "open_interest": 12.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0141, "vega": 0.4347, "theta": -0.0154, "rho": -0.4949, "theo": 14.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-09-28T15:27:20", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XHB280121C00111000", "bid": 10.9, "bid_size": 117.0, "ask": 13.05, "ask_size": 195.0, "iv": 0.2915, "open_interest": 15.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0121, "vega": 0.4442, "theta": -0.0133, "rho": 0.5177, "theo": 11.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-10-07T09:42:03", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "XHB280121P00111000", "bid": 13.95, "bid_size": 267.0, "ask": 16.6, "ask_size": 192.0, "iv": 0.295, "open_interest": 69.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0142, "vega": 0.4341, "theta": -0.0154, "rho": -0.5052, "theo": 15.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T11:33:30", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "XHB280121C00112000", "bid": 10.6, "bid_size": 99.0, "ask": 12.65, "ask_size": 194.0, "iv": 0.2922, "open_interest": 7.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0122, "vega": 0.4452, "theta": -0.0134, "rho": 0.5086, "theo": 11.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-10-07T09:42:03", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XHB280121P00112000", "bid": 14.55, "bid_size": 163.0, "ask": 17.15, "ask_size": 125.0, "iv": 0.2941, "open_interest": 27.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0144, "vega": 0.433, "theta": -0.0155, "rho": -0.506, "theo": 15.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-15T10:04:16", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "XHB280121C00113000", "bid": 10.0, "bid_size": 122.0, "ask": 12.25, "ask_size": 198.0, "iv": 0.2892, "open_interest": 1.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0122, "vega": 0.4458, "theta": -0.0134, "rho": 0.4994, "theo": 11.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-02-06T09:50:06", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "XHB280121P00113000", "bid": 15.1, "bid_size": 132.0, "ask": 17.25, "ask_size": 108.0, "iv": 0.2872, "open_interest": 7.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0145, "vega": 0.4312, "theta": -0.0156, "rho": -0.5138, "theo": 16.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-07-15T11:15:34", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "XHB280121C00114000", "bid": 9.75, "bid_size": 116.0, "ask": 11.85, "ask_size": 197.0, "iv": 0.29, "open_interest": 4.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0122, "vega": 0.4461, "theta": -0.0134, "rho": 0.4901, "theo": 10.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-10T15:10:47", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "XHB280121P00114000", "bid": 15.65, "bid_size": 149.0, "ask": 17.7, "ask_size": 79.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0146, "vega": 0.4289, "theta": -0.0156, "rho": -0.5195, "theo": 16.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "XHB280121C00115000", "bid": 9.45, "bid_size": 271.0, "ask": 11.45, "ask_size": 187.0, "iv": 0.29, "open_interest": 21.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0122, "vega": 0.446, "theta": -0.0135, "rho": 0.4805, "theo": 10.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T14:25:30", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XHB280121P00115000", "bid": 16.25, "bid_size": 128.0, "ask": 19.15, "ask_size": 129.0, "iv": 0.2929, "open_interest": 13.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0148, "vega": 0.4279, "theta": -0.0156, "rho": -0.5264, "theo": 17.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-15T11:26:58", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "XHB280121C00116000", "bid": 9.05, "bid_size": 239.0, "ask": 11.05, "ask_size": 182.0, "iv": 0.2887, "open_interest": 2.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0122, "vega": 0.4455, "theta": -0.0135, "rho": 0.4709, "theo": 10.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-10-02T10:33:09", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "XHB280121P00116000", "bid": 16.9, "bid_size": 135.0, "ask": 19.15, "ask_size": 126.0, "iv": 0.2851, "open_interest": 1.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0148, "vega": 0.424, "theta": -0.0156, "rho": -0.5233, "theo": 18.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-02-18T12:52:17", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "XHB280121C00117000", "bid": 8.9, "bid_size": 239.0, "ask": 10.7, "ask_size": 452.0, "iv": 0.2905, "open_interest": 149.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.0122, "vega": 0.4448, "theta": -0.0135, "rho": 0.4615, "theo": 9.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-06-12T15:43:43", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "XHB280121P00117000", "bid": 17.65, "bid_size": 131.0, "ask": 20.9, "ask_size": 135.0, "iv": 0.2989, "open_interest": 1.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0149, "vega": 0.4196, "theta": -0.0156, "rho": -0.5292, "theo": 18.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-03-16T13:01:30", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "XHB280121C00118000", "bid": 8.45, "bid_size": 221.0, "ask": 10.35, "ask_size": 194.0, "iv": 0.2887, "open_interest": 1.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0122, "vega": 0.4438, "theta": -0.0135, "rho": 0.4522, "theo": 9.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-06-29T13:26:41", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "XHB280121P00118000", "bid": 18.25, "bid_size": 127.0, "ask": 21.15, "ask_size": 124.0, "iv": 0.2928, "open_interest": 1.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.015, "vega": 0.4155, "theta": -0.0155, "rho": -0.5225, "theo": 19.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2025-09-25T12:36:43", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "XHB280121C00119000", "bid": 8.2, "bid_size": 201.0, "ask": 10.0, "ask_size": 189.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0122, "vega": 0.4425, "theta": -0.0134, "rho": 0.443, "theo": 9.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2025-09-18T14:33:29", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XHB280121P00119000", "bid": 18.95, "bid_size": 126.0, "ask": 21.15, "ask_size": 119.0, "iv": 0.2844, "open_interest": 2.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0151, "vega": 0.4092, "theta": -0.0155, "rho": -0.5278, "theo": 20.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2025-12-24T11:50:29", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XHB280121C00120000", "bid": 7.95, "bid_size": 328.0, "ask": 9.65, "ask_size": 361.0, "iv": 0.2891, "open_interest": 46.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.0122, "vega": 0.4408, "theta": -0.0134, "rho": 0.4336, "theo": 8.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-11-09T13:12:19", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XHB280121P00120000", "bid": 19.65, "bid_size": 126.0, "ask": 21.9, "ask_size": 129.0, "iv": 0.2848, "open_interest": 2.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0152, "vega": 0.4052, "theta": -0.0155, "rho": -0.5273, "theo": 20.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-05T09:36:35", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "XHB280121C00121000", "bid": 7.55, "bid_size": 263.0, "ask": 9.35, "ask_size": 255.0, "iv": 0.2878, "open_interest": 52.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0121, "vega": 0.4389, "theta": -0.0134, "rho": 0.4242, "theo": 8.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2025-09-18T14:29:23", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "XHB280121P00121000", "bid": 21.2, "bid_size": 45.0, "ask": 23.05, "ask_size": 128.0, "iv": 0.3006, "open_interest": 6.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0152, "vega": 0.4004, "theta": -0.0154, "rho": -0.5377, "theo": 21.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2025-12-10T09:41:42", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XHB280121C00122000", "bid": 6.5, "bid_size": 247.0, "ask": 9.0, "ask_size": 196.0, "iv": 0.2783, "open_interest": 7.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0121, "vega": 0.4366, "theta": -0.0133, "rho": 0.4147, "theo": 8.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-03-24T12:27:05", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "XHB280121P00122000", "bid": 21.0, "bid_size": 132.0, "ask": 23.45, "ask_size": 122.0, "iv": 0.285, "open_interest": 1.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0152, "vega": 0.3964, "theta": -0.0154, "rho": -0.5326, "theo": 22.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2025-09-30T14:39:01", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "XHB280121C00123000", "bid": 7.0, "bid_size": 189.0, "ask": 8.7, "ask_size": 198.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.012, "vega": 0.4341, "theta": -0.0132, "rho": 0.4053, "theo": 7.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "XHB280121P00123000", "bid": 21.6, "bid_size": 127.0, "ask": 24.55, "ask_size": 124.0, "iv": 0.2878, "open_interest": 2.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0152, "vega": 0.3872, "theta": -0.0153, "rho": -0.5264, "theo": 22.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2025-12-10T09:44:04", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "XHB280121C00124000", "bid": 6.55, "bid_size": 225.0, "ask": 8.4, "ask_size": 195.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0119, "vega": 0.4313, "theta": -0.0132, "rho": 0.3962, "theo": 7.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XHB280121P00124000", "bid": 22.45, "bid_size": 124.0, "ask": 24.85, "ask_size": 114.0, "iv": 0.2832, "open_interest": 2.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0153, "vega": 0.3803, "theta": -0.0152, "rho": -0.5243, "theo": 23.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2025-12-02T12:45:35", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "XHB280121C00125000", "bid": 6.6, "bid_size": 253.0, "ask": 8.15, "ask_size": 411.0, "iv": 0.2882, "open_interest": 92.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0118, "vega": 0.4284, "theta": -0.0131, "rho": 0.3872, "theo": 7.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T12:43:13", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "XHB280121P00125000", "bid": 24.45, "bid_size": 4.0, "ask": 26.4, "ask_size": 125.0, "iv": 0.31, "open_interest": 7.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0152, "vega": 0.3693, "theta": -0.015, "rho": -0.5071, "theo": 24.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.71, "last_trade_time": "2026-09-24T11:56:38", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XHB280121C00126000", "bid": 6.2, "bid_size": 190.0, "ask": 7.85, "ask_size": 202.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0118, "vega": 0.4252, "theta": -0.013, "rho": 0.3783, "theo": 6.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XHB280121P00126000", "bid": 23.85, "bid_size": 127.0, "ask": 27.3, "ask_size": 126.0, "iv": 0.2938, "open_interest": 1.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0152, "vega": 0.3609, "theta": -0.0149, "rho": -0.5097, "theo": 25.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2025-09-30T14:34:13", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "XHB280121C00127000", "bid": 5.95, "bid_size": 190.0, "ask": 7.6, "ask_size": 206.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0117, "vega": 0.4218, "theta": -0.0129, "rho": 0.3694, "theo": 6.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XHB280121P00127000", "bid": 24.6, "bid_size": 190.0, "ask": 27.1, "ask_size": 154.0, "iv": 0.2796, "open_interest": 1.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0152, "vega": 0.3544, "theta": -0.0148, "rho": -0.5107, "theo": 26.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T10:58:45", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "XHB280121C00128000", "bid": 5.65, "bid_size": 292.0, "ask": 7.35, "ask_size": 203.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0116, "vega": 0.4181, "theta": -0.0128, "rho": 0.3605, "theo": 6.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XHB280121P00128000", "bid": 25.4, "bid_size": 127.0, "ask": 28.0, "ask_size": 121.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0152, "vega": 0.3488, "theta": -0.0146, "rho": -0.5133, "theo": 26.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2025-09-30T14:28:19", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "XHB280121C00129000", "bid": 5.25, "bid_size": 295.0, "ask": 7.05, "ask_size": 195.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0115, "vega": 0.4141, "theta": -0.0127, "rho": 0.3515, "theo": 6.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XHB280121P00129000", "bid": 26.75, "bid_size": 124.0, "ask": 29.2, "ask_size": 125.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0153, "vega": 0.3421, "theta": -0.0145, "rho": -0.4953, "theo": 27.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2025-09-23T14:39:02", "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "XHB280121C00130000", "bid": 5.2, "bid_size": 352.0, "ask": 6.85, "ask_size": 276.0, "iv": 0.2843, "open_interest": 65.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0114, "vega": 0.41, "theta": -0.0126, "rho": 0.3428, "theo": 6.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T09:36:10", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XHB280121P00130000", "bid": 26.95, "bid_size": 127.0, "ask": 29.75, "ask_size": 122.0, "iv": 0.2821, "open_interest": 7.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0152, "vega": 0.3287, "theta": -0.0143, "rho": -0.486, "theo": 28.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-04T10:03:04", "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "XHB280121C00131000", "bid": 4.15, "bid_size": 387.0, "ask": 6.6, "ask_size": 282.0, "iv": 0.2734, "open_interest": 44.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0112, "vega": 0.4058, "theta": -0.0124, "rho": 0.3343, "theo": 5.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-03-12T12:57:26", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XHB280121P00131000", "bid": 27.8, "bid_size": 124.0, "ask": 30.8, "ask_size": 122.0, "iv": 0.2861, "open_interest": 2.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0152, "vega": 0.3185, "theta": -0.0141, "rho": -0.462, "theo": 29.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.44, "last_trade_time": "2025-09-26T14:06:00", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "XHB280121C00132000", "bid": 4.75, "bid_size": 293.0, "ask": 6.35, "ask_size": 198.0, "iv": 0.2829, "open_interest": 16.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0111, "vega": 0.4014, "theta": -0.0123, "rho": 0.326, "theo": 5.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-13T14:17:19", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XHB280121P00132000", "bid": 28.6, "bid_size": 127.0, "ask": 32.05, "ask_size": 126.0, "iv": 0.2924, "open_interest": 1.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0151, "vega": 0.3026, "theta": -0.0138, "rho": -0.4489, "theo": 30.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2025-09-26T14:14:27", "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "XHB280121C00133000", "bid": 4.55, "bid_size": 294.0, "ask": 6.1, "ask_size": 194.0, "iv": 0.2823, "open_interest": 4.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.011, "vega": 0.3969, "theta": -0.0122, "rho": 0.3178, "theo": 5.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-30T12:14:41", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XHB280121P00133000", "bid": 29.45, "bid_size": 127.0, "ask": 32.6, "ask_size": 126.0, "iv": 0.2877, "open_interest": 1.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.015, "vega": 0.2902, "theta": -0.0136, "rho": -0.4491, "theo": 30.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2025-09-26T14:07:21", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "XHB280121C00135000", "bid": 4.15, "bid_size": 297.0, "ask": 5.7, "ask_size": 204.0, "iv": 0.2818, "open_interest": 13.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0107, "vega": 0.3875, "theta": -0.0119, "rho": 0.3016, "theo": 5.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-30T11:14:23", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XHB280121P00135000", "bid": 31.15, "bid_size": 127.0, "ask": 34.1, "ask_size": 125.0, "iv": 0.2838, "open_interest": 1.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0152, "vega": 0.2734, "theta": -0.0134, "rho": -0.4356, "theo": 32.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.76, "last_trade_time": "2025-09-23T14:39:34", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "XHB280121C00140000", "bid": 3.5, "bid_size": 586.0, "ask": 4.75, "ask_size": 528.0, "iv": 0.2829, "open_interest": 467.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.01, "vega": 0.3617, "theta": -0.0111, "rho": 0.2633, "theo": 4.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:35:46", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XHB280121P00140000", "bid": 35.55, "bid_size": 127.0, "ask": 39.25, "ask_size": 128.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0151, "vega": 0.2033, "theta": -0.0125, "rho": -0.336, "theo": 37.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2025-09-23T14:43:28", "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "XHB280121C00145000", "bid": 2.63, "bid_size": 295.0, "ask": 3.95, "ask_size": 293.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0092, "vega": 0.3342, "theta": -0.0103, "rho": 0.2285, "theo": 3.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.71999990940094}, {"option": "XHB280121P00145000", "bid": 40.2, "bid_size": 127.0, "ask": 42.9, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0158, "vega": 0.1402, "theta": -0.0127, "rho": -0.245, "theo": 41.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-03-05T14:05:49", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "XHB280121C00150000", "bid": 2.24, "bid_size": 426.0, "ask": 3.3, "ask_size": 442.0, "iv": 0.2813, "open_interest": 205.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0084, "vega": 0.3062, "theta": -0.0094, "rho": 0.1977, "theo": 2.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-20T11:33:35", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "XHB280121P00150000", "bid": 45.0, "bid_size": 127.0, "ask": 48.1, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0097, "vega": 0.0199, "theta": -0.0136, "rho": 0.0, "theo": 46.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "XHB280121C00155000", "bid": 1.78, "bid_size": 228.0, "ask": 2.73, "ask_size": 287.0, "iv": 0.2804, "open_interest": 14.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0076, "vega": 0.2781, "theta": -0.0085, "rho": 0.17, "theo": 2.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-05T11:33:38", "percent_change": 0.0, "prev_day_close": 2.53500002622604}, {"option": "XHB280121P00155000", "bid": 49.5, "bid_size": 76.0, "ask": 54.0, "ask_size": 81.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0013, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 51.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "XHB280121C00160000", "bid": 1.4, "bid_size": 735.0, "ask": 2.28, "ask_size": 497.0, "iv": 0.28, "open_interest": 278.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0069, "vega": 0.2514, "theta": -0.0077, "rho": 0.1461, "theo": 1.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:35:46", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "XHB280121P00160000", "bid": 54.5, "bid_size": 76.0, "ask": 59.0, "ask_size": 79.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 56.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "XHB280121C00165000", "bid": 1.1, "bid_size": 234.0, "ask": 1.9, "ask_size": 281.0, "iv": 0.2798, "open_interest": 6.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0062, "vega": 0.2256, "theta": -0.0069, "rho": 0.125, "theo": 1.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-30T12:14:41", "percent_change": 0.0, "prev_day_close": 1.6800000667572}, {"option": "XHB280121P00165000", "bid": 59.5, "bid_size": 79.0, "ask": 64.0, "ask_size": 81.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 61.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "XHB280121C00170000", "bid": 0.86, "bid_size": 232.0, "ask": 1.6, "ask_size": 283.0, "iv": 0.28, "open_interest": 5.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0055, "vega": 0.2018, "theta": -0.0062, "rho": 0.1069, "theo": 1.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-28T15:07:51", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XHB280121P00170000", "bid": 64.5, "bid_size": 79.0, "ask": 69.0, "ask_size": 81.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 66.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.375}, {"option": "XHB280121C00175000", "bid": 0.67, "bid_size": 422.0, "ask": 1.34, "ask_size": 345.0, "iv": 0.2801, "open_interest": 67.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0049, "vega": 0.1795, "theta": -0.0055, "rho": 0.0912, "theo": 1.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-29T15:02:14", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "XHB280121P00175000", "bid": 69.5, "bid_size": 76.0, "ask": 74.0, "ask_size": 81.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 71.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "XHB280121C00180000", "bid": 0.5, "bid_size": 711.0, "ask": 1.13, "ask_size": 432.0, "iv": 0.2798, "open_interest": 497.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0043, "vega": 0.1595, "theta": -0.0048, "rho": 0.0778, "theo": 0.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:56:22", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "XHB280121P00180000", "bid": 74.5, "bid_size": 78.0, "ask": 79.0, "ask_size": 81.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 76.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.3, "last_trade_time": "2026-06-12T15:44:56", "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "XHB290119C00050000", "bid": 55.35, "bid_size": 156.0, "ask": 58.5, "ask_size": 145.0, "iv": 0.3268, "open_interest": 2.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0013, "vega": 0.1034, "theta": 0.0, "rho": 0.9106, "theo": 57.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-09T15:23:48", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "XHB290119P00050000", "bid": 0.5, "bid_size": 157.0, "ask": 0.88, "ask_size": 59.0, "iv": 0.3348, "open_interest": 5.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0014, "vega": 0.1054, "theta": -0.002, "rho": -0.0752, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:18:16", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "XHB290119C00055000", "bid": 51.0, "bid_size": 141.0, "ask": 54.5, "ask_size": 141.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0018, "vega": 0.1377, "theta": 0.0, "rho": 0.9813, "theo": 52.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "XHB290119P00055000", "bid": 0.76, "bid_size": 196.0, "ask": 1.45, "ask_size": 215.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0019, "vega": 0.1409, "theta": -0.0027, "rho": -0.1072, "theo": 1.0215, "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": 1.05000001192093}, {"option": "XHB290119C00060000", "bid": 47.0, "bid_size": 140.0, "ask": 50.5, "ask_size": 140.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0024, "vega": 0.1772, "theta": 0.0, "rho": 1.0362, "theo": 48.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8250007629394}, {"option": "XHB290119P00060000", "bid": 1.15, "bid_size": 247.0, "ask": 1.93, "ask_size": 263.0, "iv": 0.3231, "open_interest": 8.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0025, "vega": 0.1822, "theta": -0.0034, "rho": -0.1477, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T11:33:15", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "XHB290119C00065000", "bid": 43.0, "bid_size": 142.0, "ask": 46.5, "ask_size": 135.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0031, "vega": 0.221, "theta": 0.0, "rho": 1.0787, "theo": 44.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "XHB290119P00065000", "bid": 1.67, "bid_size": 290.0, "ask": 2.55, "ask_size": 272.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0032, "vega": 0.228, "theta": -0.0042, "rho": -0.1963, "theo": 2.0602, "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": 2.09999996423721}, {"option": "XHB290119C00070000", "bid": 39.0, "bid_size": 151.0, "ask": 43.0, "ask_size": 157.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0038, "vega": 0.268, "theta": 0.0, "rho": 1.1094, "theo": 41.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "XHB290119P00070000", "bid": 2.34, "bid_size": 303.0, "ask": 3.15, "ask_size": 32.0, "iv": 0.3056, "open_interest": 3.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0041, "vega": 0.2769, "theta": -0.0051, "rho": -0.2538, "theo": 2.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-26T14:24:10", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "XHB290119C00075000", "bid": 36.05, "bid_size": 147.0, "ask": 39.5, "ask_size": 159.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0045, "vega": 0.3162, "theta": -0.0012, "rho": 1.1284, "theo": 37.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "XHB290119P00075000", "bid": 3.2, "bid_size": 300.0, "ask": 5.2, "ask_size": 385.0, "iv": 0.3173, "open_interest": 1.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0049, "vega": 0.3272, "theta": -0.006, "rho": -0.3198, "theo": 3.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-09-17T12:07:52", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "XHB290119C00080000", "bid": 32.65, "bid_size": 148.0, "ask": 36.0, "ask_size": 170.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0053, "vega": 0.3644, "theta": -0.0025, "rho": 1.1353, "theo": 34.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "XHB290119P00080000", "bid": 4.3, "bid_size": 257.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0059, "vega": 0.3775, "theta": -0.0069, "rho": -0.3894, "theo": 4.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XHB290119C00085000", "bid": 29.35, "bid_size": 142.0, "ask": 32.5, "ask_size": 134.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0061, "vega": 0.4111, "theta": -0.0037, "rho": 1.1303, "theo": 30.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XHB290119P00085000", "bid": 5.55, "bid_size": 254.0, "ask": 6.8, "ask_size": 119.0, "iv": 0.2945, "open_interest": 1.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0068, "vega": 0.4255, "theta": -0.0077, "rho": -0.4663, "theo": 6.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-29T15:16:08", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XHB290119C00086000", "bid": 28.4, "bid_size": 149.0, "ask": 32.0, "ask_size": 147.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0062, "vega": 0.42, "theta": -0.0039, "rho": 1.1282, "theo": 30.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "XHB290119P00086000", "bid": 5.8, "bid_size": 375.0, "ask": 7.1, "ask_size": 110.0, "iv": 0.2933, "open_interest": 169.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.007, "vega": 0.435, "theta": -0.0079, "rho": -0.4795, "theo": 6.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-10-12T12:29:16", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XHB290119C00087000", "bid": 27.5, "bid_size": 154.0, "ask": 31.5, "ask_size": 161.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0064, "vega": 0.4288, "theta": -0.0041, "rho": 1.1258, "theo": 29.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "XHB290119P00087000", "bid": 6.15, "bid_size": 235.0, "ask": 7.45, "ask_size": 130.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0072, "vega": 0.4436, "theta": -0.008, "rho": -0.496, "theo": 6.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "XHB290119C00088000", "bid": 27.0, "bid_size": 151.0, "ask": 30.95, "ask_size": 160.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0065, "vega": 0.4375, "theta": -0.0044, "rho": 1.1227, "theo": 29.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "XHB290119P00088000", "bid": 6.4, "bid_size": 248.0, "ask": 7.75, "ask_size": 115.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0074, "vega": 0.4526, "theta": -0.0082, "rho": -0.5123, "theo": 7.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XHB290119C00089000", "bid": 26.5, "bid_size": 138.0, "ask": 30.45, "ask_size": 141.0, "iv": 0.2924, "open_interest": 1.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0067, "vega": 0.4461, "theta": -0.0046, "rho": 1.1191, "theo": 28.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-10-09T13:25:23", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "XHB290119P00089000", "bid": 6.75, "bid_size": 352.0, "ask": 8.05, "ask_size": 73.0, "iv": 0.2914, "open_interest": 310.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0076, "vega": 0.4613, "theta": -0.0084, "rho": -0.5265, "theo": 7.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T14:10:09", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XHB290119C00090000", "bid": 25.6, "bid_size": 227.0, "ask": 29.5, "ask_size": 185.0, "iv": 0.2844, "open_interest": 62.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0068, "vega": 0.4546, "theta": -0.0048, "rho": 1.115, "theo": 27.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-09-25T14:45:20", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "XHB290119P00090000", "bid": 7.05, "bid_size": 251.0, "ask": 8.4, "ask_size": 112.0, "iv": 0.2906, "open_interest": 4.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0078, "vega": 0.4699, "theta": -0.0085, "rho": -0.5414, "theo": 7.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T14:48:01", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XHB290119C00091000", "bid": 25.0, "bid_size": 160.0, "ask": 29.0, "ask_size": 151.0, "iv": 0.2845, "open_interest": 5.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0069, "vega": 0.4628, "theta": -0.005, "rho": 1.1105, "theo": 27.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-10-13T11:43:45", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "XHB290119P00091000", "bid": 7.4, "bid_size": 239.0, "ask": 8.75, "ask_size": 76.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.008, "vega": 0.4773, "theta": -0.0087, "rho": -0.5578, "theo": 8.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XHB290119C00092000", "bid": 24.9, "bid_size": 147.0, "ask": 28.5, "ask_size": 163.0, "iv": 0.2898, "open_interest": 1.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0071, "vega": 0.4707, "theta": -0.0052, "rho": 1.1059, "theo": 26.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-10-27T10:39:46", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "XHB290119P00092000", "bid": 7.75, "bid_size": 229.0, "ask": 9.1, "ask_size": 63.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0082, "vega": 0.4854, "theta": -0.0088, "rho": -0.5731, "theo": 8.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-16T09:50:11", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "XHB290119C00093000", "bid": 24.25, "bid_size": 146.0, "ask": 28.0, "ask_size": 160.0, "iv": 0.289, "open_interest": 7.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0072, "vega": 0.4785, "theta": -0.0054, "rho": 1.101, "theo": 26.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.78, "last_trade_time": "2026-10-05T14:01:50", "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "XHB290119P00093000", "bid": 8.1, "bid_size": 213.0, "ask": 9.5, "ask_size": 77.0, "iv": 0.289, "open_interest": 2.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0084, "vega": 0.4928, "theta": -0.009, "rho": -0.5864, "theo": 8.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-08T12:19:45", "percent_change": 0.0, "prev_day_close": 9.27499961853027}, {"option": "XHB290119C00094000", "bid": 23.7, "bid_size": 226.0, "ask": 27.5, "ask_size": 290.0, "iv": 0.289, "open_interest": 73.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0073, "vega": 0.486, "theta": -0.0056, "rho": 1.0959, "theo": 25.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T10:28:18", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "XHB290119P00094000", "bid": 8.45, "bid_size": 219.0, "ask": 9.85, "ask_size": 52.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0086, "vega": 0.5001, "theta": -0.0091, "rho": -0.6039, "theo": 9.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XHB290119C00095000", "bid": 22.6, "bid_size": 299.0, "ask": 26.95, "ask_size": 290.0, "iv": 0.2828, "open_interest": 11.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0075, "vega": 0.4933, "theta": -0.0058, "rho": 1.0903, "theo": 25.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-09-23T13:04:52", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "XHB290119P00095000", "bid": 9.35, "bid_size": 46.0, "ask": 11.4, "ask_size": 353.0, "iv": 0.304, "open_interest": 1.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0088, "vega": 0.5072, "theta": -0.0093, "rho": -0.621, "theo": 9.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-08T12:18:07", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "XHB290119C00096000", "bid": 22.65, "bid_size": 292.0, "ask": 26.45, "ask_size": 303.0, "iv": 0.2886, "open_interest": 4.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0076, "vega": 0.5005, "theta": -0.006, "rho": 1.0842, "theo": 24.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-23T11:40:34", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "XHB290119P00096000", "bid": 9.2, "bid_size": 155.0, "ask": 10.6, "ask_size": 18.0, "iv": 0.2863, "open_interest": 50.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.009, "vega": 0.514, "theta": -0.0094, "rho": -0.6326, "theo": 9.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-10-05T13:57:58", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XHB290119C00097000", "bid": 22.7, "bid_size": 274.0, "ask": 25.8, "ask_size": 279.0, "iv": 0.2926, "open_interest": 12.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0077, "vega": 0.5075, "theta": -0.0061, "rho": 1.0776, "theo": 23.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-11-05T13:29:33", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "XHB290119P00097000", "bid": 9.6, "bid_size": 254.0, "ask": 11.1, "ask_size": 47.0, "iv": 0.2866, "open_interest": 207.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0092, "vega": 0.5202, "theta": -0.0095, "rho": -0.6452, "theo": 10.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-11-09T13:37:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XHB290119C00098000", "bid": 22.3, "bid_size": 255.0, "ask": 25.3, "ask_size": 302.0, "iv": 0.2934, "open_interest": 2.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0078, "vega": 0.5142, "theta": -0.0063, "rho": 1.0706, "theo": 23.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-10-23T11:31:18", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "XHB290119P00098000", "bid": 10.0, "bid_size": 150.0, "ask": 11.55, "ask_size": 37.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0094, "vega": 0.5261, "theta": -0.0097, "rho": -0.6624, "theo": 10.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "XHB290119C00099000", "bid": 20.6, "bid_size": 298.0, "ask": 24.75, "ask_size": 290.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.008, "vega": 0.5207, "theta": -0.0065, "rho": 1.0635, "theo": 22.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "XHB290119P00099000", "bid": 10.4, "bid_size": 152.0, "ask": 12.05, "ask_size": 58.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0096, "vega": 0.5314, "theta": -0.0098, "rho": -0.6757, "theo": 11.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XHB290119C00100000", "bid": 20.95, "bid_size": 287.0, "ask": 24.2, "ask_size": 286.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0081, "vega": 0.5268, "theta": -0.0066, "rho": 1.0563, "theo": 22.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "XHB290119P00100000", "bid": 10.85, "bid_size": 153.0, "ask": 12.5, "ask_size": 57.0, "iv": 0.286, "open_interest": 2.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0097, "vega": 0.5372, "theta": -0.0099, "rho": -0.6879, "theo": 11.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-05T13:55:02", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XHB290119C00101000", "bid": 19.55, "bid_size": 302.0, "ask": 23.7, "ask_size": 280.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0082, "vega": 0.5327, "theta": -0.0068, "rho": 1.049, "theo": 21.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-09-29T13:12:28", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XHB290119P00101000", "bid": 11.3, "bid_size": 149.0, "ask": 12.95, "ask_size": 55.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.0099, "vega": 0.542, "theta": -0.01, "rho": -0.7007, "theo": 12.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "XHB290119C00102000", "bid": 20.15, "bid_size": 279.0, "ask": 23.2, "ask_size": 295.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0083, "vega": 0.5384, "theta": -0.0069, "rho": 1.0414, "theo": 21.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XHB290119P00102000", "bid": 11.7, "bid_size": 141.0, "ask": 14.25, "ask_size": 144.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0101, "vega": 0.5464, "theta": -0.0102, "rho": -0.7173, "theo": 12.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "XHB290119C00103000", "bid": 19.8, "bid_size": 261.0, "ask": 22.7, "ask_size": 285.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0084, "vega": 0.5438, "theta": -0.0071, "rho": 1.0333, "theo": 21.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "XHB290119P00103000", "bid": 12.2, "bid_size": 149.0, "ask": 13.9, "ask_size": 56.0, "iv": 0.2846, "open_interest": 3.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0103, "vega": 0.5506, "theta": -0.0103, "rho": -0.7291, "theo": 13.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-10-26T10:39:24", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XHB290119C00104000", "bid": 19.25, "bid_size": 274.0, "ask": 22.2, "ask_size": 290.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0085, "vega": 0.549, "theta": -0.0072, "rho": 1.0249, "theo": 20.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "XHB290119P00104000", "bid": 12.65, "bid_size": 158.0, "ask": 14.35, "ask_size": 43.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0104, "vega": 0.5542, "theta": -0.0104, "rho": -0.7387, "theo": 13.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XHB290119C00105000", "bid": 18.0, "bid_size": 298.0, "ask": 21.7, "ask_size": 278.0, "iv": 0.2799, "open_interest": 7.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0086, "vega": 0.554, "theta": -0.0074, "rho": 1.016, "theo": 20.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.23, "last_trade_time": "2026-10-23T15:11:12", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "XHB290119P00105000", "bid": 13.15, "bid_size": 141.0, "ask": 15.05, "ask_size": 90.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0106, "vega": 0.5576, "theta": -0.0105, "rho": -0.7517, "theo": 14.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "XHB290119C00106000", "bid": 18.45, "bid_size": 249.0, "ask": 21.25, "ask_size": 284.0, "iv": 0.2876, "open_interest": 23.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0086, "vega": 0.5586, "theta": -0.0075, "rho": 1.007, "theo": 19.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.31, "last_trade_time": "2026-09-22T11:29:06", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "XHB290119P00106000", "bid": 13.6, "bid_size": 139.0, "ask": 16.15, "ask_size": 153.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0108, "vega": 0.5607, "theta": -0.0106, "rho": -0.7649, "theo": 14.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "XHB290119C00107000", "bid": 18.0, "bid_size": 262.0, "ask": 20.8, "ask_size": 304.0, "iv": 0.2871, "open_interest": 1.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.0087, "vega": 0.563, "theta": -0.0076, "rho": 0.9979, "theo": 19.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T10:02:22", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "XHB290119P00107000", "bid": 14.1, "bid_size": 145.0, "ask": 16.05, "ask_size": 84.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.011, "vega": 0.5629, "theta": -0.0107, "rho": -0.7754, "theo": 15.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XHB290119C00108000", "bid": 17.55, "bid_size": 265.0, "ask": 20.3, "ask_size": 296.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0088, "vega": 0.5671, "theta": -0.0077, "rho": 0.9888, "theo": 18.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XHB290119P00108000", "bid": 14.6, "bid_size": 153.0, "ask": 16.6, "ask_size": 89.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0111, "vega": 0.5648, "theta": -0.0107, "rho": -0.7825, "theo": 15.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "XHB290119C00109000", "bid": 16.3, "bid_size": 297.0, "ask": 19.9, "ask_size": 303.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.6131, "gamma": 0.0089, "vega": 0.571, "theta": -0.0078, "rho": 0.9796, "theo": 18.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XHB290119P00109000", "bid": 15.15, "bid_size": 139.0, "ask": 17.1, "ask_size": 74.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0113, "vega": 0.5664, "theta": -0.0108, "rho": -0.7927, "theo": 16.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "XHB290119C00110000", "bid": 15.9, "bid_size": 290.0, "ask": 19.45, "ask_size": 299.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0089, "vega": 0.5745, "theta": -0.0079, "rho": 0.9703, "theo": 17.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "XHB290119P00110000", "bid": 15.65, "bid_size": 140.0, "ask": 17.65, "ask_size": 77.0, "iv": 0.2821, "open_interest": 19.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0115, "vega": 0.5679, "theta": -0.0109, "rho": -0.8053, "theo": 16.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-06T09:58:25", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "XHB290119C00111000", "bid": 16.25, "bid_size": 259.0, "ask": 19.0, "ask_size": 300.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.009, "vega": 0.5778, "theta": -0.008, "rho": 0.9606, "theo": 17.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "XHB290119P00111000", "bid": 16.2, "bid_size": 144.0, "ask": 18.25, "ask_size": 78.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0116, "vega": 0.5686, "theta": -0.011, "rho": -0.8107, "theo": 17.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "XHB290119C00112000", "bid": 15.85, "bid_size": 263.0, "ask": 18.55, "ask_size": 313.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0091, "vega": 0.5808, "theta": -0.0081, "rho": 0.9507, "theo": 17.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "XHB290119P00112000", "bid": 16.75, "bid_size": 144.0, "ask": 18.9, "ask_size": 93.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0118, "vega": 0.5679, "theta": -0.0111, "rho": -0.8171, "theo": 17.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "XHB290119C00115000", "bid": 14.0, "bid_size": 304.0, "ask": 17.35, "ask_size": 312.0, "iv": 0.2764, "open_interest": 13.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0092, "vega": 0.5883, "theta": -0.0084, "rho": 0.9195, "theo": 15.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-03T09:46:52", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XHB290119P00115000", "bid": 18.45, "bid_size": 145.0, "ask": 21.8, "ask_size": 129.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0123, "vega": 0.5668, "theta": -0.0113, "rho": -0.8408, "theo": 19.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XHB290119C00120000", "bid": 12.35, "bid_size": 303.0, "ask": 15.45, "ask_size": 338.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0094, "vega": 0.5956, "theta": -0.0086, "rho": 0.8673, "theo": 14.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "XHB290119P00120000", "bid": 21.55, "bid_size": 144.0, "ask": 23.8, "ask_size": 86.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.013, "vega": 0.5517, "theta": -0.0116, "rho": -0.8478, "theo": 22.6581, "change": 0.0, "open": 0.0, "high": 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": "XHB290119C00125000", "bid": 11.35, "bid_size": 219.0, "ask": 13.75, "ask_size": 337.0, "iv": 0.2784, "open_interest": 1.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0094, "vega": 0.5967, "theta": -0.0088, "rho": 0.8122, "theo": 12.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-03T10:39:27", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XHB290119P00125000", "bid": 24.85, "bid_size": 140.0, "ask": 27.5, "ask_size": 113.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0137, "vega": 0.5252, "theta": -0.0118, "rho": -0.8357, "theo": 26.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "XHB290119C00130000", "bid": 10.1, "bid_size": 168.0, "ask": 12.2, "ask_size": 544.0, "iv": 0.2782, "open_interest": 154.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0094, "vega": 0.5923, "theta": -0.0089, "rho": 0.7579, "theo": 11.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T14:15:48", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "XHB290119P00130000", "bid": 28.5, "bid_size": 144.0, "ask": 31.6, "ask_size": 121.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0142, "vega": 0.4839, "theta": -0.0118, "rho": -0.7972, "theo": 29.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "XHB290119C00135000", "bid": 8.75, "bid_size": 139.0, "ask": 11.2, "ask_size": 485.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0092, "vega": 0.5828, "theta": -0.0088, "rho": 0.7031, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XHB290119P00135000", "bid": 32.35, "bid_size": 141.0, "ask": 35.25, "ask_size": 119.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0147, "vega": 0.4323, "theta": -0.0116, "rho": -0.7364, "theo": 33.6155, "change": 0.0, "open": 0.0, "high": 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": "XHB290119C00140000", "bid": 7.55, "bid_size": 185.0, "ask": 9.6, "ask_size": 368.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0091, "vega": 0.5693, "theta": -0.0087, "rho": 0.6504, "theo": 8.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07500004768372}, {"option": "XHB290119P00140000", "bid": 36.3, "bid_size": 135.0, "ask": 39.4, "ask_size": 117.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0154, "vega": 0.3651, "theta": -0.0113, "rho": -0.6192, "theo": 37.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "XHB290119C00145000", "bid": 6.55, "bid_size": 256.0, "ask": 8.45, "ask_size": 356.0, "iv": 0.2725, "open_interest": 21.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0088, "vega": 0.552, "theta": -0.0085, "rho": 0.5986, "theo": 7.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T11:56:26", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XHB290119P00145000", "bid": 40.5, "bid_size": 156.0, "ask": 43.85, "ask_size": 122.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0163, "vega": 0.2924, "theta": -0.0114, "rho": -0.4794, "theo": 42.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "XHB290119C00150000", "bid": 5.75, "bid_size": 201.0, "ask": 7.45, "ask_size": 361.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0085, "vega": 0.5324, "theta": -0.0082, "rho": 0.5501, "theo": 6.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XHB290119P00150000", "bid": 45.0, "bid_size": 156.0, "ask": 48.55, "ask_size": 111.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0162, "vega": 0.1909, "theta": -0.0124, "rho": -0.2642, "theo": 46.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "XHB290119C00155000", "bid": 4.8, "bid_size": 276.0, "ask": 6.6, "ask_size": 378.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0081, "vega": 0.5101, "theta": -0.0079, "rho": 0.5032, "theo": 5.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "XHB290119P00155000", "bid": 50.0, "bid_size": 139.0, "ask": 53.4, "ask_size": 111.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0119, "vega": 0.0953, "theta": -0.0138, "rho": 0.0, "theo": 51.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}], "symbol": "XHB", "security_type": "stock", "exchange_id": 3, "current_price": 103.44, "price_change": -2.52, "price_change_percent": -2.3783, "bid": 103.43, "ask": 103.47, "bid_size": 100, "ask_size": 200, "open": 104.42, "high": 104.88, "low": 102.47, "close": 103.44, "prev_day_close": 105.96, "volume": 1847242, "iv30": 31.875, "iv30_change": -0.322, "iv30_change_percent": -1.0001, "seqno": 17082706755, "last_trade_time": "2026-11-10T12:31:19", "tick": "down"}, "symbol": "XHB"}