{"timestamp": "2026-11-10 03:00:35", "data": {"options": [{"option": "XIFR261120C00001000", "bid": 6.1, "bid_size": 110.0, "ask": 6.6, "ask_size": 37.0, "iv": 5.6213, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0009, "rho": 0.0004, "theo": 6.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-06-16T13:37:16", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XIFR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 5.9283, "open_interest": 6.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-01T13:15:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR261120C00002000", "bid": 5.1, "bid_size": 180.0, "ask": 5.6, "ask_size": 31.0, "iv": 3.6299, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0018, "rho": 0.0007, "theo": 5.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-06-16T13:37:15", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XIFR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 235.0, "iv": 5.1094, "open_interest": 5.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-29T12:30:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120C00003000", "bid": 4.1, "bid_size": 190.0, "ask": 4.6, "ask_size": 29.0, "iv": 2.5162, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0028, "rho": 0.001, "theo": 4.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-16T13:37:15", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XIFR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 179.0, "iv": 3.6305, "open_interest": 3.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T12:51:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120C00004000", "bid": 3.3, "bid_size": 25.0, "ask": 3.6, "ask_size": 1151.0, "iv": 2.6925, "open_interest": 1400.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0199, "vega": 0.0006, "theta": -0.004, "rho": 0.0014, "theo": 3.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:32:11", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XIFR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 2.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0199, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261120C00005000", "bid": 2.1, "bid_size": 205.0, "ask": 2.6, "ask_size": 49.0, "iv": 1.1378, "open_interest": 1.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0492, "vega": 0.0011, "theta": -0.0058, "rho": 0.0017, "theo": 2.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T13:24:37", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XIFR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 1.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0493, "vega": 0.0011, "theta": -0.0061, "rho": -0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261120C00006000", "bid": 1.15, "bid_size": 117.0, "ask": 1.55, "ask_size": 82.0, "iv": 0.64, "open_interest": 1.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.1394, "vega": 0.0021, "theta": -0.0085, "rho": 0.0019, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-05T10:45:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XIFR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2022.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.1399, "vega": 0.0021, "theta": -0.0086, "rho": -0.0002, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XIFR261120C00007000", "bid": 0.35, "bid_size": 1053.0, "ask": 0.55, "ask_size": 678.0, "iv": 0.4874, "open_interest": 25.0, "volume": 5.0, "delta": 0.704, "gamma": 0.4813, "vega": 0.0044, "theta": -0.0114, "rho": 0.0017, "theo": 0.4825, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:34:33", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "XIFR261120P00007000", "bid": 0.05, "bid_size": 2504.0, "ask": 0.15, "ask_size": 347.0, "iv": 0.4658, "open_interest": 53.0, "volume": 5.0, "delta": -0.2985, "gamma": 0.4848, "vega": 0.0044, "theta": -0.0115, "rho": -0.0007, "theo": 0.1417, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:54:02", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "XIFR261120C00008000", "bid": 0.05, "bid_size": 54.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.5538, "open_interest": 615.0, "volume": 1.0, "delta": 0.1527, "gamma": 0.4005, "vega": 0.003, "theta": -0.0062, "rho": 0.0004, "theo": 0.0443, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:54:00", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "XIFR261120P00008000", "bid": 0.55, "bid_size": 683.0, "ask": 0.8, "ask_size": 199.0, "iv": 0.022, "open_interest": 88.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.4134, "vega": 0.0029, "theta": -0.0063, "rho": -0.0013, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T09:39:48", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XIFR261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3055.0, "iv": 1.0565, "open_interest": 480.0, "volume": 2.0, "delta": 0.0355, "gamma": 0.0972, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0104, "change": -0.08, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:47:28", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120P00009000", "bid": 1.4, "bid_size": 589.0, "ask": 1.9, "ask_size": 529.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.977, "gamma": 0.1093, "vega": 0.0007, "theta": -0.0026, "rho": -0.0006, "theo": 1.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T10:44:19", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "XIFR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.0227, "open_interest": 1465.0, "volume": 200.0, "delta": 0.0139, "gamma": 0.0353, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0044, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:50:08", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR261120P00010000", "bid": 2.55, "bid_size": 788.0, "ask": 2.85, "ask_size": 645.0, "iv": 1.1023, "open_interest": 471.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0255, "vega": 0.0001, "theta": -0.0014, "rho": -0.0001, "theo": 2.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:27:21", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "XIFR261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1167.0, "iv": 1.6877, "open_interest": 976.0, "volume": 5.0, "delta": 0.0069, "gamma": 0.0164, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "change": -0.08, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:07:19", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120P00011000", "bid": 3.5, "bid_size": 1467.0, "ask": 3.9, "ask_size": 670.0, "iv": 1.3572, "open_interest": 3652.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0028, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-06T15:32:10", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XIFR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.6714, "open_interest": 582.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0089, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:20:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR261120P00012000", "bid": 4.4, "bid_size": 513.0, "ask": 4.9, "ask_size": 340.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-11-05T13:23:07", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XIFR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 2.1593, "open_interest": 5009.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:11:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR261120P00013000", "bid": 5.4, "bid_size": 72.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-13T13:40:10", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XIFR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8347, "open_interest": 121.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T14:27:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR261120P00014000", "bid": 6.4, "bid_size": 48.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T10:47:19", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XIFR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.99, "open_interest": 191.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0023, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:36:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR261120P00015000", "bid": 7.4, "bid_size": 50.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 7.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-25T11:54:48", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XIFR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 2.7034, "open_interest": 259.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0016, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:25:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120P00016000", "bid": 8.4, "bid_size": 54.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 8.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-25T11:56:07", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "XIFR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 2.5199, "open_interest": 67.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T14:22:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120P00017000", "bid": 9.4, "bid_size": 54.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-14T13:37:25", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "XIFR261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 2.9963, "open_interest": 101.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "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": 0.07, "last_trade_time": "2026-09-25T14:22:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120P00018000", "bid": 10.4, "bid_size": 54.0, "ask": 10.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "XIFR261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 3.1277, "open_interest": 27.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "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": 0.2, "last_trade_time": "2026-09-25T14:19:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120P00019000", "bid": 11.4, "bid_size": 50.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 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": "XIFR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 292.0, "iv": 3.2506, "open_interest": 17.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "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": 0.05, "last_trade_time": "2026-11-03T14:14:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261120P00020000", "bid": 12.4, "bid_size": 50.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 12.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-07-27T15:30:47", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "XIFR261218C00002000", "bid": 5.0, "bid_size": 168.0, "ask": 5.7, "ask_size": 30.0, "iv": 2.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0012, "rho": 0.0009, "theo": 5.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XIFR261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1966.0, "iv": 2.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0016, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261218C00003000", "bid": 4.3, "bid_size": 6.0, "ask": 4.7, "ask_size": 240.0, "iv": 2.2703, "open_interest": 0.0, "volume": 81.0, "delta": 0.9806, "gamma": 0.0137, "vega": 0.001, "theta": -0.0017, "rho": 0.0016, "theo": 4.3471, "change": -0.05, "open": 4.4, "high": 4.4, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:09:19", "percent_change": -1.14942, "prev_day_close": 4.34999990463257}, {"option": "XIFR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1939.0, "iv": 1.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0129, "vega": 0.0011, "theta": -0.002, "rho": -0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261218C00004000", "bid": 3.1, "bid_size": 193.0, "ask": 3.7, "ask_size": 65.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0291, "vega": 0.0018, "theta": -0.0024, "rho": 0.0024, "theo": 3.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "XIFR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2497.0, "iv": 1.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0281, "vega": 0.0018, "theta": -0.0026, "rho": -0.0003, "theo": 0.0418, "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": 0.100000001490116}, {"option": "XIFR261218C00005000", "bid": 2.15, "bid_size": 103.0, "ask": 2.6, "ask_size": 75.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0631, "vega": 0.003, "theta": -0.0031, "rho": 0.0034, "theo": 2.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XIFR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1942.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0621, "vega": 0.003, "theta": -0.0032, "rho": -0.0006, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261218C00006000", "bid": 1.35, "bid_size": 55.0, "ask": 1.55, "ask_size": 209.0, "iv": 0.6402, "open_interest": 0.0, "volume": 51.0, "delta": 0.8634, "gamma": 0.1489, "vega": 0.0052, "theta": -0.0039, "rho": 0.0044, "theo": 1.4315, "change": 0.025, "open": 1.4, "high": 1.5, "low": 1.4, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:31:17", "percent_change": 1.75439, "prev_day_close": 1.42499995231628}, {"option": "XIFR261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1584.0, "iv": 0.5416, "open_interest": 20.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.1481, "vega": 0.0052, "theta": -0.004, "rho": -0.0011, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:03:58", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "XIFR261218C00007000", "bid": 0.5, "bid_size": 1038.0, "ask": 0.7, "ask_size": 1035.0, "iv": 0.4457, "open_interest": 20.0, "volume": 2.0, "delta": 0.659, "gamma": 0.3772, "vega": 0.0087, "theta": -0.0045, "rho": 0.0046, "theo": 0.5616, "change": 0.04, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T12:36:53", "percent_change": 7.27273, "prev_day_close": 0.550000011920929}, {"option": "XIFR261218P00007000", "bid": 0.15, "bid_size": 2066.0, "ask": 0.25, "ask_size": 148.0, "iv": 0.3651, "open_interest": 356.0, "volume": 46.0, "delta": -0.3378, "gamma": 0.378, "vega": 0.0088, "theta": -0.0045, "rho": -0.0027, "theo": 0.232, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:22:21", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "XIFR261218C00008000", "bid": 0.05, "bid_size": 2999.0, "ask": 0.2, "ask_size": 859.0, "iv": 0.3675, "open_interest": 19.0, "volume": 202.0, "delta": 0.2565, "gamma": 0.3591, "vega": 0.0077, "theta": -0.0037, "rho": 0.0019, "theo": 0.1284, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:50:08", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "XIFR261218P00008000", "bid": 0.7, "bid_size": 1011.0, "ask": 0.9, "ask_size": 904.0, "iv": 0.3776, "open_interest": 348.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.3633, "vega": 0.0077, "theta": -0.0036, "rho": -0.0051, "theo": 0.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T09:39:48", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XIFR261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.3957, "open_interest": 171.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.1629, "vega": 0.0045, "theta": -0.0027, "rho": 0.0008, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XIFR261218P00009000", "bid": 1.45, "bid_size": 1072.0, "ask": 1.85, "ask_size": 930.0, "iv": 0.0, "open_interest": 331.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.1678, "vega": 0.0044, "theta": -0.0026, "rho": -0.0053, "theo": 1.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T13:02:21", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "XIFR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.546, "open_interest": 38.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0879, "vega": 0.003, "theta": -0.0021, "rho": 0.0005, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:26:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XIFR261218P00010000", "bid": 2.35, "bid_size": 156.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0928, "vega": 0.0028, "theta": -0.002, "rho": -0.0048, "theo": 2.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T10:14:15", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "XIFR261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 969.0, "iv": 0.6742, "open_interest": 167.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0547, "vega": 0.0021, "theta": -0.0018, "rho": 0.0003, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:24:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR261218P00011000", "bid": 3.4, "bid_size": 98.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0602, "vega": 0.0018, "theta": -0.0016, "rho": -0.0042, "theo": 3.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T14:53:43", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XIFR261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.891, "open_interest": 134.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0374, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:11:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR261218P00012000", "bid": 4.4, "bid_size": 83.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.043, "vega": 0.0013, "theta": -0.0013, "rho": -0.0035, "theo": 4.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XIFR261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0272, "vega": 0.0013, "theta": -0.0013, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR261218P00013000", "bid": 5.3, "bid_size": 62.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.034, "vega": 0.0009, "theta": -0.001, "rho": -0.0027, "theo": 5.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XIFR261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 590.0, "iv": 1.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0207, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261218P00014000", "bid": 6.3, "bid_size": 55.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0265, "vega": 0.0005, "theta": -0.0008, "rho": -0.0014, "theo": 6.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XIFR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 516.0, "iv": 1.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0164, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261218P00015000", "bid": 7.3, "bid_size": 55.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.018, "vega": 0.0003, "theta": -0.0007, "rho": -0.0011, "theo": 7.6757, "change": 0.0, "open": 0.0, "high": 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": "XIFR261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 601.0, "iv": 1.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0133, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR261218P00016000", "bid": 8.3, "bid_size": 55.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.012, "vega": 0.0002, "theta": -0.0002, "rho": -0.0008, "theo": 8.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "XIFR261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 372.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.011, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XIFR261218P00017000", "bid": 9.3, "bid_size": 55.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0065, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "XIFR261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 487.0, "iv": 1.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:20:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR261218P00018000", "bid": 10.3, "bid_size": 55.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0028, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "XIFR270115C00003000", "bid": 4.1, "bid_size": 609.0, "ask": 4.7, "ask_size": 455.0, "iv": 1.342, "open_interest": 90.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0122, "vega": 0.0013, "theta": -0.0006, "rho": 0.005, "theo": 4.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T09:40:58", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XIFR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2559.0, "iv": 1.4788, "open_interest": 17.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0121, "vega": 0.0013, "theta": -0.0011, "rho": -0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:50:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115C00004000", "bid": 3.1, "bid_size": 411.0, "ask": 3.7, "ask_size": 206.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0276, "vega": 0.0024, "theta": -0.0011, "rho": 0.007, "theo": 3.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XIFR270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4190.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0276, "vega": 0.0024, "theta": -0.0015, "rho": -0.0005, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-26T13:59:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115C00005000", "bid": 2.2, "bid_size": 1978.0, "ask": 2.65, "ask_size": 2200.0, "iv": 0.6799, "open_interest": 1609.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0622, "vega": 0.0042, "theta": -0.0018, "rho": 0.0084, "theo": 2.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-11-03T11:51:04", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "XIFR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1415.0, "iv": 0.6178, "open_interest": 14498.0, "volume": 560.0, "delta": -0.0687, "gamma": 0.0625, "vega": 0.0042, "theta": -0.0021, "rho": -0.001, "theo": 0.0707, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:41:53", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR270115C00006000", "bid": 1.35, "bid_size": 824.0, "ask": 1.65, "ask_size": 841.0, "iv": 0.5192, "open_interest": 20.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.143, "vega": 0.0073, "theta": -0.0026, "rho": 0.0091, "theo": 1.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-11-03T14:29:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XIFR270115P00006000", "bid": 0.1, "bid_size": 146.0, "ask": 0.2, "ask_size": 3215.0, "iv": 0.5319, "open_interest": 21.0, "volume": 1.0, "delta": -0.1486, "gamma": 0.1441, "vega": 0.0073, "theta": -0.0028, "rho": -0.0021, "theo": 0.1351, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "XIFR270115C00007000", "bid": 0.6, "bid_size": 1678.0, "ask": 0.8, "ask_size": 1443.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.2974, "vega": 0.0116, "theta": -0.0033, "rho": 0.0078, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XIFR270115P00007000", "bid": 0.25, "bid_size": 1092.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.3769, "open_interest": 50.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.3017, "vega": 0.0116, "theta": -0.0034, "rho": -0.0046, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:47:08", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "XIFR270115C00008000", "bid": 0.25, "bid_size": 1.0, "ask": 0.3, "ask_size": 2256.0, "iv": 0.4068, "open_interest": 4909.0, "volume": 2.0, "delta": 0.334, "gamma": 0.3089, "vega": 0.0114, "theta": -0.0032, "rho": 0.0042, "theo": 0.236, "change": 0.03, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:48:00", "percent_change": 12.0, "prev_day_close": 0.250000007450581}, {"option": "XIFR270115P00008000", "bid": 0.75, "bid_size": 1175.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.3334, "open_interest": 27166.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.3198, "vega": 0.0112, "theta": -0.0032, "rho": -0.0076, "theo": 0.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:33:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XIFR270115C00009000", "bid": 0.05, "bid_size": 1104.0, "ask": 0.15, "ask_size": 2740.0, "iv": 0.4232, "open_interest": 32.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.1808, "vega": 0.0077, "theta": -0.0024, "rho": 0.002, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T09:36:43", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "XIFR270115P00009000", "bid": 1.55, "bid_size": 921.0, "ask": 1.8, "ask_size": 287.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.1939, "vega": 0.0071, "theta": -0.0024, "rho": -0.0077, "theo": 1.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:15:50", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XIFR270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2912.0, "iv": 0.4738, "open_interest": 4613.0, "volume": 4.0, "delta": 0.0919, "gamma": 0.1058, "vega": 0.0052, "theta": -0.0019, "rho": 0.0012, "theo": 0.0594, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:35:22", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "XIFR270115P00010000", "bid": 2.6, "bid_size": 372.0, "ask": 2.75, "ask_size": 477.0, "iv": 0.0, "open_interest": 19681.0, "volume": 275.0, "delta": -0.9277, "gamma": 0.1189, "vega": 0.0042, "theta": -0.0018, "rho": -0.0065, "theo": 2.6991, "change": -0.035, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T11:44:10", "percent_change": -1.2844, "prev_day_close": 2.72500002384186}, {"option": "XIFR270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3264.0, "iv": 0.5807, "open_interest": 3374.0, "volume": 1.0, "delta": 0.059, "gamma": 0.0672, "vega": 0.0037, "theta": -0.0015, "rho": 0.0007, "theo": 0.0391, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00011000", "bid": 3.4, "bid_size": 267.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0804, "vega": 0.0023, "theta": -0.0014, "rho": -0.0044, "theo": 3.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T10:28:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XIFR270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5947, "open_interest": 1561.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0459, "vega": 0.0028, "theta": -0.0012, "rho": 0.0005, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:06:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR270115P00012000", "bid": 4.3, "bid_size": 315.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0596, "vega": 0.0013, "theta": -0.0011, "rho": -0.0025, "theo": 4.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:51:54", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XIFR270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3608.0, "iv": 0.8717, "open_interest": 2028.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0331, "vega": 0.0022, "theta": -0.001, "rho": 0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:19:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00013000", "bid": 5.4, "bid_size": 175.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0279, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T10:16:19", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XIFR270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4368.0, "iv": 0.9525, "open_interest": 230.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0249, "vega": 0.0017, "theta": -0.0009, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T10:48:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00014000", "bid": 6.3, "bid_size": 170.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0022, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T10:16:38", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XIFR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8036, "open_interest": 4844.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0193, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:55:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00015000", "bid": 7.6, "bid_size": 1.0, "ask": 7.9, "ask_size": 5.0, "iv": 1.0894, "open_interest": 5.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.675, "change": 0.0, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T10:31:18", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XIFR270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2818.0, "iv": 1.0928, "open_interest": 96.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0154, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:35:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00016000", "bid": 8.3, "bid_size": 175.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T15:04:00", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XIFR270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2765.0, "iv": 1.1545, "open_interest": 156.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0125, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T09:58:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00017000", "bid": 9.3, "bid_size": 174.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-10-15T10:37:27", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XIFR270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1787.0, "iv": 1.2117, "open_interest": 4751.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0104, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:05:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00018000", "bid": 10.3, "bid_size": 173.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-11T10:56:14", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XIFR270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3335.0, "iv": 1.2651, "open_interest": 3.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0087, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T15:27:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00019000", "bid": 11.3, "bid_size": 173.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.43, "last_trade_time": "2026-09-11T10:58:43", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "XIFR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0553, "open_interest": 2056.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:36:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR270115P00020000", "bid": 12.3, "bid_size": 173.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-20T11:30:41", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XIFR270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.1721, "open_interest": 281.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0049, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR270115P00023000", "bid": 15.3, "bid_size": 175.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-05-01T11:00:49", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XIFR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2404, "open_interest": 1860.0, "volume": 38.0, "delta": 0.0041, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:50:16", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR270115P00025000", "bid": 17.3, "bid_size": 175.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 17.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-02-23T14:26:17", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XIFR270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3238.0, "iv": 1.5952, "open_interest": 277.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-03-13T09:45:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00027000", "bid": 19.4, "bid_size": 174.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 19.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-04-27T11:07:55", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XIFR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.5196, "open_interest": 5382.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T11:23:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR270115P00030000", "bid": 22.3, "bid_size": 174.0, "ask": 23.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 22.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-04-27T11:08:21", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "XIFR270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.5732, "open_interest": 77.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-03-10T11:14:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR270115P00032000", "bid": 24.3, "bid_size": 173.0, "ask": 25.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 24.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.23, "last_trade_time": "2026-01-22T12:52:57", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XIFR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2513.0, "iv": 1.8243, "open_interest": 246.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-03-12T11:15:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00035000", "bid": 27.3, "bid_size": 175.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 27.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.45, "last_trade_time": "2026-09-25T11:52:17", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "XIFR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2377.0, "iv": 1.8719, "open_interest": 9.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-05T10:55:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270115P00037000", "bid": 29.3, "bid_size": 174.0, "ask": 30.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 29.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-01-20T12:06:26", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "XIFR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2719.0, "iv": 1.938, "open_interest": 6609.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XIFR270115P00040000", "bid": 32.3, "bid_size": 174.0, "ask": 33.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 32.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2025-08-21T11:32:00", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "XIFR270416C00004000", "bid": 3.2, "bid_size": 125.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.032, "vega": 0.0049, "theta": -0.0005, "rho": 0.0152, "theo": 3.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XIFR270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1724.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0322, "vega": 0.005, "theta": -0.001, "rho": -0.0018, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XIFR270416C00005000", "bid": 2.4, "bid_size": 54.0, "ask": 2.8, "ask_size": 92.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0655, "vega": 0.0083, "theta": -0.001, "rho": 0.0177, "theo": 2.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "XIFR270416P00005000", "bid": 0.05, "bid_size": 177.0, "ask": 0.25, "ask_size": 2011.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0664, "vega": 0.0084, "theta": -0.0014, "rho": -0.0034, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "XIFR270416C00006000", "bid": 1.6, "bid_size": 214.0, "ask": 1.85, "ask_size": 267.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.1241, "vega": 0.0131, "theta": -0.0016, "rho": 0.0184, "theo": 1.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XIFR270416P00006000", "bid": 0.15, "bid_size": 3767.0, "ask": 0.3, "ask_size": 1023.0, "iv": 0.4207, "open_interest": 303.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.1266, "vega": 0.0132, "theta": -0.0018, "rho": -0.0063, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T13:03:32", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "XIFR270416C00007000", "bid": 0.9, "bid_size": 1604.0, "ask": 1.1, "ask_size": 1101.0, "iv": 0.4073, "open_interest": 44.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.1948, "vega": 0.0179, "theta": -0.0021, "rho": 0.0163, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:21:39", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "XIFR270416P00007000", "bid": 0.45, "bid_size": 2387.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.3876, "open_interest": 600.0, "volume": 5.0, "delta": -0.361, "gamma": 0.2017, "vega": 0.018, "theta": -0.0022, "rho": -0.0112, "theo": 0.5356, "change": -0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:28:30", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "XIFR270416C00008000", "bid": 0.45, "bid_size": 1843.0, "ask": 0.65, "ask_size": 2500.0, "iv": 0.3973, "open_interest": 25.0, "volume": 1.0, "delta": 0.4384, "gamma": 0.2139, "vega": 0.019, "theta": -0.0022, "rho": 0.0117, "theo": 0.5167, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 3.25116e-06, "prev_day_close": 0.549999982118607}, {"option": "XIFR270416P00008000", "bid": 0.95, "bid_size": 1502.0, "ask": 1.15, "ask_size": 296.0, "iv": 0.3686, "open_interest": 365.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.228, "vega": 0.0187, "theta": -0.0023, "rho": -0.016, "theo": 1.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:46:35", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "XIFR270416C00009000", "bid": 0.15, "bid_size": 3334.0, "ask": 0.4, "ask_size": 2950.0, "iv": 0.3888, "open_interest": 43.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.1742, "vega": 0.0163, "theta": -0.002, "rho": 0.0076, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T15:08:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XIFR270416P00009000", "bid": 1.65, "bid_size": 897.0, "ask": 1.95, "ask_size": 719.0, "iv": 0.3651, "open_interest": 377.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.194, "vega": 0.015, "theta": -0.002, "rho": -0.0173, "theo": 1.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:49:02", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "XIFR270416C00010000", "bid": 0.1, "bid_size": 1824.0, "ask": 0.25, "ask_size": 2765.0, "iv": 0.4226, "open_interest": 27.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.1287, "vega": 0.013, "theta": -0.0017, "rho": 0.0051, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:33:39", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "XIFR270416P00010000", "bid": 2.5, "bid_size": 791.0, "ask": 2.9, "ask_size": 719.0, "iv": 0.3734, "open_interest": 303.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.1515, "vega": 0.0107, "theta": -0.0016, "rho": -0.0155, "theo": 2.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:33:02", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "XIFR270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1509.0, "iv": 0.46, "open_interest": 51.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.095, "vega": 0.0103, "theta": -0.0015, "rho": 0.0036, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:10:31", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "XIFR270416P00011000", "bid": 3.4, "bid_size": 132.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.917, "gamma": 0.1189, "vega": 0.0069, "theta": -0.0013, "rho": -0.0118, "theo": 3.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-05T10:45:27", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XIFR270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3741.0, "iv": 0.5006, "open_interest": 60.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0718, "vega": 0.0083, "theta": -0.0012, "rho": 0.0026, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XIFR270416P00012000", "bid": 4.3, "bid_size": 81.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.1011, "vega": 0.0039, "theta": -0.0011, "rho": -0.0075, "theo": 4.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-27T09:36:34", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XIFR270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3376.0, "iv": 0.5595, "open_interest": 69.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0557, "vega": 0.0068, "theta": -0.0011, "rho": 0.002, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T14:22:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270416P00013000", "bid": 5.3, "bid_size": 77.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0633, "vega": 0.0016, "theta": -0.0011, "rho": -0.0022, "theo": 5.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T13:16:13", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XIFR270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2707.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0443, "vega": 0.0057, "theta": -0.001, "rho": 0.0016, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR270416P00014000", "bid": 6.3, "bid_size": 55.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0162, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XIFR270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4300.0, "iv": 0.6602, "open_interest": 27.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.036, "vega": 0.0049, "theta": -0.0008, "rho": 0.0013, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XIFR270416P00015000", "bid": 7.3, "bid_size": 55.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.675, "change": 0.0, "open": 0.0, "high": 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": "XIFR270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0298, "vega": 0.0042, "theta": -0.0008, "rho": 0.0011, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XIFR270416P00016000", "bid": 8.3, "bid_size": 55.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 8.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-14T15:35:26", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "XIFR270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2702.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0251, "vega": 0.0036, "theta": -0.0007, "rho": 0.0009, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR270416P00017000", "bid": 9.3, "bid_size": 55.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 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": "XIFR270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3250.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0214, "vega": 0.0032, "theta": -0.0006, "rho": 0.0008, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR270416P00018000", "bid": 10.3, "bid_size": 55.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XIFR270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2857.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0185, "vega": 0.0028, "theta": -0.0006, "rho": 0.0007, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR270416P00019000", "bid": 11.3, "bid_size": 55.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XIFR270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2692.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0161, "vega": 0.0025, "theta": -0.0005, "rho": 0.0006, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XIFR270416P00020000", "bid": 12.3, "bid_size": 55.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T11:25:07", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XIFR280121C00003000", "bid": 4.3, "bid_size": 581.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6224, "open_interest": 90.0, "volume": 0.0, "delta": 0.956, "gamma": 0.018, "vega": 0.0074, "theta": 0.0, "rho": 0.0289, "theo": 4.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "XIFR280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.672, "open_interest": 11.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0184, "vega": 0.0075, "theta": -0.0005, "rho": -0.0048, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T14:33:44", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "XIFR280121C00005000", "bid": 2.8, "bid_size": 908.0, "ask": 3.1, "ask_size": 1461.0, "iv": 0.4829, "open_interest": 4748.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0562, "vega": 0.0177, "theta": -0.0006, "rho": 0.0405, "theo": 2.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:59:47", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "XIFR280121P00005000", "bid": 0.15, "bid_size": 30.0, "ask": 0.45, "ask_size": 394.0, "iv": 0.4516, "open_interest": 641.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0589, "vega": 0.018, "theta": -0.001, "rho": -0.0143, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T13:55:43", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "XIFR280121C00008000", "bid": 1.15, "bid_size": 114.0, "ask": 1.35, "ask_size": 2059.0, "iv": 0.4222, "open_interest": 2135.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.1213, "vega": 0.0316, "theta": -0.0013, "rho": 0.0351, "theo": 1.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T13:06:42", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XIFR280121P00008000", "bid": 1.4, "bid_size": 470.0, "ask": 1.55, "ask_size": 481.0, "iv": 0.3999, "open_interest": 866.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.1392, "vega": 0.0312, "theta": -0.0015, "rho": -0.0385, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T15:57:13", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "XIFR280121C00010000", "bid": 0.45, "bid_size": 2112.0, "ask": 0.85, "ask_size": 2290.0, "iv": 0.4073, "open_interest": 2118.0, "volume": 0.0, "delta": 0.364, "gamma": 0.1155, "vega": 0.0302, "theta": -0.0013, "rho": 0.0243, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:42:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XIFR280121P00010000", "bid": 2.8, "bid_size": 709.0, "ask": 3.0, "ask_size": 520.0, "iv": 0.3906, "open_interest": 9288.0, "volume": 275.0, "delta": -0.7107, "gamma": 0.1488, "vega": 0.0256, "theta": -0.0014, "rho": -0.0414, "theo": 2.9297, "change": -0.06, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T11:44:10", "percent_change": -2.0339, "prev_day_close": 2.94999992847443}, {"option": "XIFR280121C00012000", "bid": 0.3, "bid_size": 5.0, "ask": 0.4, "ask_size": 499.0, "iv": 0.4184, "open_interest": 1463.0, "volume": 2.0, "delta": 0.2373, "gamma": 0.0915, "vega": 0.0249, "theta": -0.0011, "rho": 0.0162, "theo": 0.3727, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:02:06", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "XIFR280121P00012000", "bid": 4.4, "bid_size": 908.0, "ask": 4.9, "ask_size": 748.0, "iv": 0.0, "open_interest": 1093.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.1361, "vega": 0.013, "theta": -0.0012, "rho": -0.0226, "theo": 4.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T11:20:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XIFR280121C00015000", "bid": 0.1, "bid_size": 3541.0, "ask": 0.3, "ask_size": 3171.0, "iv": 0.4465, "open_interest": 6123.0, "volume": 5.0, "delta": 0.1365, "gamma": 0.0607, "vega": 0.0177, "theta": -0.0009, "rho": 0.0095, "theo": 0.1977, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:42:06", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "XIFR280121P00015000", "bid": 7.3, "bid_size": 15.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T10:41:54", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XIFR280121C00017000", "bid": 0.05, "bid_size": 690.0, "ask": 0.2, "ask_size": 2470.0, "iv": 0.4513, "open_interest": 158.0, "volume": 20.0, "delta": 0.1, "gamma": 0.0468, "vega": 0.0142, "theta": -0.0007, "rho": 0.007, "theo": 0.1404, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:18:19", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "XIFR280121P00017000", "bid": 9.3, "bid_size": 15.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-15T10:36:16", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XIFR280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2787.0, "iv": 0.4694, "open_interest": 7298.0, "volume": 60.0, "delta": 0.067, "gamma": 0.0329, "vega": 0.0105, "theta": -0.0006, "rho": 0.0047, "theo": 0.0912, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:51:31", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "XIFR280121P00020000", "bid": 12.3, "bid_size": 15.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-27T15:32:59", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XIFR280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2648.0, "iv": 0.6015, "open_interest": 23.0, "volume": 0.0, "delta": 0.039, "gamma": 0.02, "vega": 0.0068, "theta": -0.0004, "rho": 0.0027, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T14:07:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XIFR280121P00025000", "bid": 17.3, "bid_size": 15.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 17.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XIFR290119C00003000", "bid": 4.5, "bid_size": 737.0, "ask": 6.0, "ask_size": 870.0, "iv": 0.8558, "open_interest": 145.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0173, "vega": 0.0145, "theta": 0.0, "rho": 0.0396, "theo": 5.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T15:57:56", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "XIFR290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 58.0, "iv": 1.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0184, "vega": 0.0149, "theta": -0.0006, "rho": -0.0171, "theo": 0.393, "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": 1.75}, {"option": "XIFR290119C00005000", "bid": 1.9, "bid_size": 864.0, "ask": 4.1, "ask_size": 701.0, "iv": 0.2923, "open_interest": 24.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0416, "vega": 0.0258, "theta": -0.0004, "rho": 0.059, "theo": 3.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T11:25:09", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "XIFR290119P00005000", "bid": 0.4, "bid_size": 616.0, "ask": 0.7, "ask_size": 1246.0, "iv": 0.4606, "open_interest": 5.0, "volume": 2.0, "delta": -0.1634, "gamma": 0.0458, "vega": 0.0266, "theta": -0.0008, "rho": -0.0329, "theo": 0.708, "change": 0.02, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T12:04:57", "percent_change": 4.0, "prev_day_close": 0.5}, {"option": "XIFR290119C00008000", "bid": 1.6, "bid_size": 1061.0, "ask": 1.85, "ask_size": 274.0, "iv": 0.3895, "open_interest": 4505.0, "volume": 880.0, "delta": 0.6323, "gamma": 0.0861, "vega": 0.041, "theta": -0.0008, "rho": 0.0627, "theo": 1.7734, "change": 0.25, "open": 1.75, "high": 1.9, "low": 1.7, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:32:06", "percent_change": 15.1515, "prev_day_close": 1.64999997615814}, {"option": "XIFR290119P00008000", "bid": 1.65, "bid_size": 37.0, "ask": 2.0, "ask_size": 1960.0, "iv": 0.417, "open_interest": 636.0, "volume": 7.0, "delta": -0.4195, "gamma": 0.1082, "vega": 0.0408, "theta": -0.0011, "rho": -0.0632, "theo": 1.7609, "change": 0.32, "open": 1.8, "high": 1.82, "low": 1.8, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T12:04:57", "percent_change": 21.3333, "prev_day_close": 1.5}, {"option": "XIFR290119C00010000", "bid": 1.0, "bid_size": 878.0, "ask": 3.2, "ask_size": 3184.0, "iv": 0.6129, "open_interest": 240.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0912, "vega": 0.0433, "theta": -0.0009, "rho": 0.0518, "theo": 1.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:57:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XIFR290119P00010000", "bid": 2.6, "bid_size": 1103.0, "ask": 4.4, "ask_size": 1004.0, "iv": 0.4924, "open_interest": 293.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.13, "vega": 0.0382, "theta": -0.0012, "rho": -0.0709, "theo": 3.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T13:17:45", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "XIFR290119C00012000", "bid": 0.05, "bid_size": 2862.0, "ask": 1.35, "ask_size": 3462.0, "iv": 0.375, "open_interest": 1385.0, "volume": 2.0, "delta": 0.3877, "gamma": 0.0824, "vega": 0.0416, "theta": -0.001, "rho": 0.0421, "theo": 0.9045, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:30:15", "percent_change": 3.22581, "prev_day_close": 0.775000005960464}, {"option": "XIFR290119P00012000", "bid": 4.6, "bid_size": 606.0, "ask": 5.0, "ask_size": 619.0, "iv": 0.4018, "open_interest": 521.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.1329, "vega": 0.0295, "theta": -0.0012, "rho": -0.0648, "theo": 4.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-11-06T11:46:27", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XIFR290119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3034.0, "iv": 0.3987, "open_interest": 202.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0681, "vega": 0.038, "theta": -0.001, "rho": 0.033, "theo": 0.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:45:26", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "XIFR290119P00015000", "bid": 5.2, "bid_size": 9.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.1294, "vega": 0.0166, "theta": -0.0012, "rho": -0.0409, "theo": 7.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T10:55:46", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XIFR290119C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 75.0, "iv": 0.4447, "open_interest": 12.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0607, "vega": 0.0358, "theta": -0.001, "rho": 0.029, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XIFR290119P00017000", "bid": 7.5, "bid_size": 5.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0964, "vega": 0.0081, "theta": -0.001, "rho": -0.0012, "theo": 9.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-09-24T15:38:40", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XIFR290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.4757, "open_interest": 8.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0524, "vega": 0.0331, "theta": -0.001, "rho": 0.0248, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-07T13:47:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XIFR290119P00020000", "bid": 10.5, "bid_size": 5.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0218, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-24T14:42:00", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "XIFR290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0482, "vega": 0.0316, "theta": -0.001, "rho": 0.0228, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XIFR290119P00022000", "bid": 12.5, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 14.675, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "XIFR", "security_type": "stock", "exchange_id": 3, "current_price": 7.32, "price_change": 0.0, "price_change_percent": 0.0, "bid": 7.26, "ask": 7.4, "bid_size": 100, "ask_size": 1000, "open": 7.38, "high": 7.43, "low": 7.26, "close": 7.32, "prev_day_close": 7.32, "volume": 2432379, "iv30": 38.599, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202581, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "XIFR"}