{"timestamp": "2026-11-09 23:57:34", "data": {"options": [{"option": "XITK261120C00173000", "bid": 11.8, "bid_size": 39.0, "ask": 14.8, "ask_size": 39.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0181, "vega": 0.0979, "theta": -0.2338, "rho": 0.0454, "theo": 13.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XITK261120P00173000", "bid": 1.1, "bid_size": 45.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0181, "vega": 0.098, "theta": -0.2357, "rho": -0.0142, "theo": 2.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XITK261120C00174000", "bid": 11.0, "bid_size": 39.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0191, "vega": 0.1015, "theta": -0.238, "rho": 0.0447, "theo": 12.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XITK261120P00174000", "bid": 1.25, "bid_size": 45.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0192, "vega": 0.1016, "theta": -0.2399, "rho": -0.0148, "theo": 2.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XITK261120C00175000", "bid": 10.9, "bid_size": 25.0, "ask": 13.2, "ask_size": 39.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0202, "vega": 0.105, "theta": -0.242, "rho": 0.0439, "theo": 11.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XITK261120P00175000", "bid": 1.6, "bid_size": 45.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0203, "vega": 0.1051, "theta": -0.2437, "rho": -0.0158, "theo": 2.719, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00176000", "bid": 10.1, "bid_size": 25.0, "ask": 12.4, "ask_size": 39.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0213, "vega": 0.1085, "theta": -0.2454, "rho": 0.043, "theo": 11.1164, "change": 0.0, "open": 0.0, "high": 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": "XITK261120P00176000", "bid": 1.8, "bid_size": 45.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0214, "vega": 0.1086, "theta": -0.2471, "rho": -0.017, "theo": 2.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XITK261120C00177000", "bid": 9.4, "bid_size": 25.0, "ask": 11.6, "ask_size": 39.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0224, "vega": 0.1118, "theta": -0.2484, "rho": 0.042, "theo": 10.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XITK261120P00177000", "bid": 1.9, "bid_size": 45.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0225, "vega": 0.112, "theta": -0.25, "rho": -0.0177, "theo": 3.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XITK261120C00178000", "bid": 8.6, "bid_size": 36.0, "ask": 11.0, "ask_size": 46.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0236, "vega": 0.115, "theta": -0.2509, "rho": 0.0409, "theo": 9.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XITK261120P00178000", "bid": 2.15, "bid_size": 46.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0237, "vega": 0.1151, "theta": -0.2524, "rho": -0.019, "theo": 3.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XITK261120C00179000", "bid": 7.6, "bid_size": 50.0, "ask": 10.2, "ask_size": 52.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0247, "vega": 0.1181, "theta": -0.2526, "rho": 0.0397, "theo": 8.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XITK261120P00179000", "bid": 2.7, "bid_size": 46.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3471, "gamma": 0.0248, "vega": 0.1181, "theta": -0.2541, "rho": -0.0204, "theo": 3.6059, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00180000", "bid": 7.3, "bid_size": 36.0, "ask": 9.4, "ask_size": 52.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0258, "vega": 0.1208, "theta": -0.2536, "rho": 0.0384, "theo": 8.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "XITK261120P00180000", "bid": 2.95, "bid_size": 46.0, "ask": 4.6, "ask_size": 47.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0259, "vega": 0.1209, "theta": -0.255, "rho": -0.0212, "theo": 3.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XITK261120C00181000", "bid": 6.6, "bid_size": 48.0, "ask": 8.7, "ask_size": 48.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0269, "vega": 0.1232, "theta": -0.2538, "rho": 0.037, "theo": 7.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XITK261120P00181000", "bid": 3.3, "bid_size": 46.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.027, "vega": 0.1232, "theta": -0.2551, "rho": -0.0226, "theo": 4.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "XITK261120C00182000", "bid": 5.9, "bid_size": 46.0, "ask": 8.2, "ask_size": 53.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.0278, "vega": 0.1251, "theta": -0.253, "rho": 0.0355, "theo": 6.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "XITK261120P00182000", "bid": 3.6, "bid_size": 46.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.028, "vega": 0.1252, "theta": -0.2542, "rho": -0.0243, "theo": 4.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "XITK261120C00183000", "bid": 5.3, "bid_size": 46.0, "ask": 7.4, "ask_size": 48.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0287, "vega": 0.1265, "theta": -0.2512, "rho": 0.0339, "theo": 6.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "XITK261120P00183000", "bid": 4.0, "bid_size": 45.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0288, "vega": 0.1266, "theta": -0.2523, "rho": -0.0253, "theo": 4.8722, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00184000", "bid": 4.8, "bid_size": 45.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0295, "vega": 0.1274, "theta": -0.2483, "rho": 0.0322, "theo": 5.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XITK261120P00184000", "bid": 4.3, "bid_size": 46.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0296, "vega": 0.1274, "theta": -0.2493, "rho": -0.0269, "theo": 5.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XITK261120C00185000", "bid": 4.2, "bid_size": 46.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.491, "gamma": 0.03, "vega": 0.1275, "theta": -0.2442, "rho": 0.0304, "theo": 4.9024, "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": 3.40000009536743}, {"option": "XITK261120P00185000", "bid": 4.6, "bid_size": 46.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0301, "vega": 0.1275, "theta": -0.2452, "rho": -0.0279, "theo": 5.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XITK261120C00186000", "bid": 3.7, "bid_size": 46.0, "ask": 5.8, "ask_size": 47.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0304, "vega": 0.1269, "theta": -0.239, "rho": 0.0286, "theo": 4.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "XITK261120P00186000", "bid": 5.0, "bid_size": 46.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0305, "vega": 0.1269, "theta": -0.2398, "rho": -0.0295, "theo": 6.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XITK261120C00187000", "bid": 3.2, "bid_size": 46.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0305, "vega": 0.1256, "theta": -0.2327, "rho": 0.0267, "theo": 3.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "XITK261120P00187000", "bid": 5.5, "bid_size": 45.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0306, "vega": 0.1253, "theta": -0.2334, "rho": -0.0304, "theo": 6.6676, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00188000", "bid": 2.8, "bid_size": 45.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0304, "vega": 0.1234, "theta": -0.2252, "rho": 0.0248, "theo": 3.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "XITK261120P00188000", "bid": 6.0, "bid_size": 53.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0305, "vega": 0.1232, "theta": -0.2258, "rho": -0.0319, "theo": 7.2152, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00189000", "bid": 2.4, "bid_size": 46.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.03, "vega": 0.1204, "theta": -0.2168, "rho": 0.0229, "theo": 3.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "XITK261120P00189000", "bid": 6.6, "bid_size": 52.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0302, "vega": 0.1201, "theta": -0.2174, "rho": -0.0326, "theo": 7.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XITK261120C00190000", "bid": 1.95, "bid_size": 45.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0294, "vega": 0.1168, "theta": -0.2076, "rho": 0.021, "theo": 2.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XITK261120P00190000", "bid": 7.1, "bid_size": 53.0, "ask": 9.3, "ask_size": 26.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0295, "vega": 0.1164, "theta": -0.208, "rho": -0.0341, "theo": 8.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "XITK261120C00191000", "bid": 1.5, "bid_size": 46.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.0285, "vega": 0.1125, "theta": -0.1978, "rho": 0.0192, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XITK261120P00191000", "bid": 7.7, "bid_size": 53.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0287, "vega": 0.1122, "theta": -0.1981, "rho": -0.0353, "theo": 9.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "XITK261120C00192000", "bid": 1.25, "bid_size": 45.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0274, "vega": 0.1076, "theta": -0.1876, "rho": 0.0174, "theo": 2.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XITK261120P00192000", "bid": 8.4, "bid_size": 39.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0276, "vega": 0.107, "theta": -0.1877, "rho": -0.0359, "theo": 9.8126, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00193000", "bid": 0.85, "bid_size": 45.0, "ask": 2.6, "ask_size": 50.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0262, "vega": 0.1024, "theta": -0.1771, "rho": 0.0158, "theo": 1.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "XITK261120P00193000", "bid": 9.1, "bid_size": 39.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0263, "vega": 0.102, "theta": -0.1772, "rho": -0.0369, "theo": 10.5567, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00194000", "bid": 0.55, "bid_size": 45.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0248, "vega": 0.0969, "theta": -0.1666, "rho": 0.0143, "theo": 1.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "XITK261120P00194000", "bid": 9.8, "bid_size": 12.0, "ask": 12.7, "ask_size": 22.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.025, "vega": 0.096, "theta": -0.1666, "rho": -0.0369, "theo": 11.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XITK261120C00195000", "bid": 0.35, "bid_size": 45.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0233, "vega": 0.0913, "theta": -0.1563, "rho": 0.0129, "theo": 1.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XITK261120P00195000", "bid": 10.5, "bid_size": 12.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0235, "vega": 0.0905, "theta": -0.1562, "rho": -0.0375, "theo": 12.1421, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00196000", "bid": 0.15, "bid_size": 788.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0218, "vega": 0.0856, "theta": -0.1462, "rho": 0.0116, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 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": "XITK261120P00196000", "bid": 11.3, "bid_size": 12.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.022, "vega": 0.0842, "theta": -0.1462, "rho": -0.0372, "theo": 12.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "XITK261120C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 46.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0203, "vega": 0.0801, "theta": -0.1366, "rho": 0.0104, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XITK261120P00197000", "bid": 12.1, "bid_size": 12.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0205, "vega": 0.0789, "theta": -0.1365, "rho": -0.0369, "theo": 13.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XITK261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0188, "vega": 0.0747, "theta": -0.1274, "rho": 0.0093, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XITK261120P00198000", "bid": 12.9, "bid_size": 12.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.019, "vega": 0.0736, "theta": -0.1274, "rho": -0.037, "theo": 14.7108, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0174, "vega": 0.0695, "theta": -0.1188, "rho": 0.0084, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XITK261120P00199000", "bid": 13.7, "bid_size": 12.0, "ask": 16.7, "ask_size": 22.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0176, "vega": 0.068, "theta": -0.1187, "rho": -0.0368, "theo": 15.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "XITK261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 51.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.016, "vega": 0.0647, "theta": -0.1107, "rho": 0.0075, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XITK261120P00200000", "bid": 14.6, "bid_size": 12.0, "ask": 17.6, "ask_size": 22.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0163, "vega": 0.063, "theta": -0.1106, "rho": -0.0362, "theo": 16.5163, "change": 0.0, "open": 0.0, "high": 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": "XITK261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0104, "vega": 0.0446, "theta": -0.0781, "rho": 0.0045, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 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": "XITK261120P00205000", "bid": 19.3, "bid_size": 12.0, "ask": 22.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0107, "vega": 0.0419, "theta": -0.0781, "rho": -0.0324, "theo": 21.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "XITK261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0068, "vega": 0.0311, "theta": -0.0563, "rho": 0.0028, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XITK261120P00210000", "bid": 24.2, "bid_size": 12.0, "ask": 27.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0071, "vega": 0.0279, "theta": -0.0562, "rho": -0.0275, "theo": 26.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "XITK261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0046, "vega": 0.0222, "theta": -0.0416, "rho": 0.0019, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XITK261120P00215000", "bid": 29.2, "bid_size": 12.0, "ask": 32.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0049, "vega": 0.0183, "theta": -0.0409, "rho": -0.0226, "theo": 31.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "XITK261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0032, "vega": 0.0162, "theta": -0.0316, "rho": 0.0013, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XITK261120P00220000", "bid": 34.2, "bid_size": 12.0, "ask": 37.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0035, "vega": 0.0118, "theta": -0.0299, "rho": -0.0162, "theo": 35.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "XITK261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0022, "vega": 0.0121, "theta": -0.0246, "rho": 0.0009, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XITK261120P00225000", "bid": 39.2, "bid_size": 12.0, "ask": 42.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0025, "vega": 0.0073, "theta": -0.0213, "rho": -0.01, "theo": 40.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "XITK261218C00100000", "bid": 82.6, "bid_size": 10.0, "ask": 86.2, "ask_size": 25.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0006, "vega": 0.0198, "theta": -0.0134, "rho": 0.1036, "theo": 84.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "XITK261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 35.0, "iv": 1.0362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0215, "rho": -0.0027, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XITK261218C00105000", "bid": 77.7, "bid_size": 10.0, "ask": 81.2, "ask_size": 25.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0008, "vega": 0.0237, "theta": -0.0171, "rho": 0.1104, "theo": 79.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "XITK261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 51.0, "iv": 0.9704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0008, "vega": 0.0237, "theta": -0.0248, "rho": -0.0033, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XITK261218C00110000", "bid": 72.7, "bid_size": 10.0, "ask": 76.3, "ask_size": 25.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.001, "vega": 0.0284, "theta": -0.0212, "rho": 0.1165, "theo": 74.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "XITK261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 51.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.001, "vega": 0.0284, "theta": -0.0284, "rho": -0.0041, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XITK261218C00115000", "bid": 67.8, "bid_size": 10.0, "ask": 71.4, "ask_size": 25.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0012, "vega": 0.0339, "theta": -0.0257, "rho": 0.122, "theo": 69.7247, "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": 63.8999977111816}, {"option": "XITK261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 51.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0012, "vega": 0.0339, "theta": -0.0325, "rho": -0.0051, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XITK261218C00120000", "bid": 62.9, "bid_size": 10.0, "ask": 66.5, "ask_size": 25.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0015, "vega": 0.0404, "theta": -0.0307, "rho": 0.1268, "theo": 64.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "XITK261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0015, "vega": 0.0405, "theta": -0.0371, "rho": -0.0062, "theo": 0.539, "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": 0.925000011920929}, {"option": "XITK261218C00125000", "bid": 58.0, "bid_size": 12.0, "ask": 61.6, "ask_size": 39.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0019, "vega": 0.048, "theta": -0.0363, "rho": 0.1312, "theo": 59.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "XITK261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0019, "vega": 0.0482, "theta": -0.0422, "rho": -0.0077, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XITK261218C00130000", "bid": 53.2, "bid_size": 12.0, "ask": 56.7, "ask_size": 39.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0023, "vega": 0.0571, "theta": -0.0424, "rho": 0.135, "theo": 55.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "XITK261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0023, "vega": 0.0572, "theta": -0.0479, "rho": -0.0094, "theo": 0.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XITK261218C00135000", "bid": 48.4, "bid_size": 12.0, "ask": 51.9, "ask_size": 39.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0029, "vega": 0.0676, "theta": -0.0491, "rho": 0.1384, "theo": 50.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "XITK261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0029, "vega": 0.0679, "theta": -0.0541, "rho": -0.0115, "theo": 0.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XITK261218C00140000", "bid": 43.7, "bid_size": 10.0, "ask": 47.1, "ask_size": 39.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0036, "vega": 0.08, "theta": -0.0564, "rho": 0.141, "theo": 45.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XITK261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0036, "vega": 0.0801, "theta": -0.0609, "rho": -0.0144, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XITK261218C00145000", "bid": 39.2, "bid_size": 25.0, "ask": 42.4, "ask_size": 39.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0045, "vega": 0.0941, "theta": -0.0642, "rho": 0.1429, "theo": 40.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "XITK261218P00145000", "bid": 0.25, "bid_size": 45.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0045, "vega": 0.0944, "theta": -0.0683, "rho": -0.0176, "theo": 1.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "XITK261218C00150000", "bid": 34.3, "bid_size": 39.0, "ask": 37.7, "ask_size": 39.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0055, "vega": 0.1104, "theta": -0.0725, "rho": 0.1439, "theo": 36.2261, "change": 0.0, "open": 0.0, "high": 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": "XITK261218P00150000", "bid": 0.55, "bid_size": 45.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0056, "vega": 0.1107, "theta": -0.0762, "rho": -0.0218, "theo": 1.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XITK261218C00151000", "bid": 33.4, "bid_size": 39.0, "ask": 36.8, "ask_size": 39.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0058, "vega": 0.114, "theta": -0.0742, "rho": 0.144, "theo": 35.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "XITK261218P00151000", "bid": 0.45, "bid_size": 45.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0058, "vega": 0.1144, "theta": -0.0778, "rho": -0.0226, "theo": 1.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "XITK261218C00152000", "bid": 32.7, "bid_size": 25.0, "ask": 35.8, "ask_size": 39.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.006, "vega": 0.1176, "theta": -0.0759, "rho": 0.144, "theo": 34.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "XITK261218P00152000", "bid": 0.6, "bid_size": 45.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0061, "vega": 0.1179, "theta": -0.0794, "rho": -0.0236, "theo": 1.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "XITK261218C00153000", "bid": 31.7, "bid_size": 25.0, "ask": 34.9, "ask_size": 32.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0063, "vega": 0.1213, "theta": -0.0776, "rho": 0.1439, "theo": 33.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "XITK261218P00153000", "bid": 1.0, "bid_size": 45.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0063, "vega": 0.1215, "theta": -0.081, "rho": -0.0247, "theo": 2.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "XITK261218C00154000", "bid": 30.8, "bid_size": 25.0, "ask": 34.0, "ask_size": 32.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0066, "vega": 0.1251, "theta": -0.0794, "rho": 0.1438, "theo": 32.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "XITK261218P00154000", "bid": 1.05, "bid_size": 45.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0066, "vega": 0.1253, "theta": -0.0827, "rho": -0.0259, "theo": 2.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XITK261218C00155000", "bid": 29.9, "bid_size": 25.0, "ask": 33.1, "ask_size": 32.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0068, "vega": 0.129, "theta": -0.0811, "rho": 0.1436, "theo": 31.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "XITK261218P00155000", "bid": 1.2, "bid_size": 45.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0069, "vega": 0.1292, "theta": -0.0843, "rho": -0.0271, "theo": 2.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XITK261218C00156000", "bid": 28.9, "bid_size": 39.0, "ask": 32.2, "ask_size": 39.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0071, "vega": 0.1329, "theta": -0.0828, "rho": 0.1434, "theo": 30.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "XITK261218P00156000", "bid": 1.35, "bid_size": 45.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0072, "vega": 0.1332, "theta": -0.086, "rho": -0.0283, "theo": 2.2883, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00157000", "bid": 28.0, "bid_size": 39.0, "ask": 31.3, "ask_size": 39.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0074, "vega": 0.1369, "theta": -0.0846, "rho": 0.1432, "theo": 29.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "XITK261218P00157000", "bid": 1.5, "bid_size": 45.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0075, "vega": 0.1373, "theta": -0.0876, "rho": -0.0294, "theo": 2.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XITK261218C00158000", "bid": 27.3, "bid_size": 25.0, "ask": 30.4, "ask_size": 32.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0078, "vega": 0.141, "theta": -0.0863, "rho": 0.1428, "theo": 28.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "XITK261218P00158000", "bid": 1.75, "bid_size": 45.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0078, "vega": 0.1415, "theta": -0.0893, "rho": -0.0305, "theo": 2.4956, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00159000", "bid": 26.2, "bid_size": 39.0, "ask": 29.5, "ask_size": 39.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0081, "vega": 0.1452, "theta": -0.088, "rho": 0.1424, "theo": 28.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "XITK261218P00159000", "bid": 1.9, "bid_size": 45.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0081, "vega": 0.1455, "theta": -0.0909, "rho": -0.0319, "theo": 2.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XITK261218C00160000", "bid": 25.5, "bid_size": 39.0, "ask": 28.7, "ask_size": 39.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0084, "vega": 0.1495, "theta": -0.0898, "rho": 0.1419, "theo": 27.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "XITK261218P00160000", "bid": 1.35, "bid_size": 45.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0085, "vega": 0.1497, "theta": -0.0926, "rho": -0.0334, "theo": 2.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "XITK261218C00161000", "bid": 24.5, "bid_size": 39.0, "ask": 27.8, "ask_size": 39.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0088, "vega": 0.1538, "theta": -0.0914, "rho": 0.1413, "theo": 26.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "XITK261218P00161000", "bid": 1.5, "bid_size": 45.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0088, "vega": 0.1541, "theta": -0.0942, "rho": -0.035, "theo": 2.8471, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00162000", "bid": 23.6, "bid_size": 39.0, "ask": 26.9, "ask_size": 39.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0091, "vega": 0.1582, "theta": -0.0931, "rho": 0.1407, "theo": 25.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XITK261218P00162000", "bid": 1.6, "bid_size": 45.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0092, "vega": 0.1584, "theta": -0.0958, "rho": -0.0366, "theo": 2.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "XITK261218C00163000", "bid": 22.8, "bid_size": 39.0, "ask": 26.1, "ask_size": 39.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0095, "vega": 0.1625, "theta": -0.0948, "rho": 0.14, "theo": 24.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "XITK261218P00163000", "bid": 1.8, "bid_size": 45.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0095, "vega": 0.1629, "theta": -0.0974, "rho": -0.0379, "theo": 3.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XITK261218C00164000", "bid": 21.9, "bid_size": 39.0, "ask": 25.2, "ask_size": 39.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0099, "vega": 0.1669, "theta": -0.0964, "rho": 0.1392, "theo": 23.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "XITK261218P00164000", "bid": 2.0, "bid_size": 45.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0099, "vega": 0.1675, "theta": -0.0989, "rho": -0.0394, "theo": 3.2558, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00165000", "bid": 21.3, "bid_size": 39.0, "ask": 24.4, "ask_size": 39.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0103, "vega": 0.1714, "theta": -0.098, "rho": 0.1383, "theo": 22.9271, "change": 0.0, "open": 0.0, "high": 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": "XITK261218P00165000", "bid": 2.3, "bid_size": 45.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0103, "vega": 0.1718, "theta": -0.1004, "rho": -0.0412, "theo": 3.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XITK261218C00166000", "bid": 20.4, "bid_size": 39.0, "ask": 23.5, "ask_size": 39.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0107, "vega": 0.176, "theta": -0.0996, "rho": 0.1373, "theo": 22.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "XITK261218P00166000", "bid": 2.45, "bid_size": 45.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0107, "vega": 0.1763, "theta": -0.1019, "rho": -0.0432, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XITK261218C00167000", "bid": 19.6, "bid_size": 39.0, "ask": 22.7, "ask_size": 39.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0111, "vega": 0.1805, "theta": -0.101, "rho": 0.1362, "theo": 21.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XITK261218P00167000", "bid": 2.65, "bid_size": 45.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0111, "vega": 0.1809, "theta": -0.1033, "rho": -0.0451, "theo": 3.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XITK261218C00168000", "bid": 18.8, "bid_size": 39.0, "ask": 21.8, "ask_size": 39.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0115, "vega": 0.185, "theta": -0.1025, "rho": 0.135, "theo": 20.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "XITK261218P00168000", "bid": 2.85, "bid_size": 45.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0116, "vega": 0.1855, "theta": -0.1047, "rho": -0.0468, "theo": 3.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XITK261218C00169000", "bid": 18.6, "bid_size": 25.0, "ask": 21.0, "ask_size": 39.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0119, "vega": 0.1895, "theta": -0.1039, "rho": 0.1337, "theo": 19.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "XITK261218P00169000", "bid": 3.0, "bid_size": 45.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.012, "vega": 0.1902, "theta": -0.106, "rho": -0.049, "theo": 4.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XITK261218C00170000", "bid": 17.2, "bid_size": 39.0, "ask": 20.2, "ask_size": 39.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0124, "vega": 0.1939, "theta": -0.1052, "rho": 0.1324, "theo": 18.8293, "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": 15.3999996185303}, {"option": "XITK261218P00170000", "bid": 3.5, "bid_size": 45.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0124, "vega": 0.1944, "theta": -0.1073, "rho": -0.0508, "theo": 4.2884, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00171000", "bid": 16.3, "bid_size": 39.0, "ask": 19.4, "ask_size": 39.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0128, "vega": 0.1983, "theta": -0.1064, "rho": 0.1308, "theo": 18.0388, "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": 14.7000002861023}, {"option": "XITK261218P00171000", "bid": 3.2, "bid_size": 45.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0129, "vega": 0.1987, "theta": -0.1084, "rho": -0.0532, "theo": 4.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XITK261218C00172000", "bid": 16.3, "bid_size": 25.0, "ask": 18.8, "ask_size": 39.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0132, "vega": 0.2027, "theta": -0.1076, "rho": 0.1292, "theo": 17.2595, "change": 0.0, "open": 0.0, "high": 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": "XITK261218P00172000", "bid": 3.3, "bid_size": 45.0, "ask": 5.6, "ask_size": 48.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0133, "vega": 0.2031, "theta": -0.1095, "rho": -0.0556, "theo": 4.7105, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00173000", "bid": 15.5, "bid_size": 25.0, "ask": 17.9, "ask_size": 39.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0137, "vega": 0.2069, "theta": -0.1086, "rho": 0.1274, "theo": 16.492, "change": 0.0, "open": 0.0, "high": 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": "XITK261218P00173000", "bid": 3.6, "bid_size": 45.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0138, "vega": 0.2074, "theta": -0.1105, "rho": -0.0575, "theo": 4.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XITK261218C00174000", "bid": 14.8, "bid_size": 35.0, "ask": 17.1, "ask_size": 44.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0141, "vega": 0.211, "theta": -0.1096, "rho": 0.1256, "theo": 15.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XITK261218P00174000", "bid": 4.1, "bid_size": 46.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0142, "vega": 0.2117, "theta": -0.1114, "rho": -0.0597, "theo": 5.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XITK261218C00175000", "bid": 14.0, "bid_size": 35.0, "ask": 16.5, "ask_size": 46.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0146, "vega": 0.2149, "theta": -0.1104, "rho": 0.1236, "theo": 14.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XITK261218P00175000", "bid": 4.2, "bid_size": 46.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0147, "vega": 0.2154, "theta": -0.1122, "rho": -0.0623, "theo": 5.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "XITK261218C00176000", "bid": 13.2, "bid_size": 25.0, "ask": 15.6, "ask_size": 44.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.015, "vega": 0.2187, "theta": -0.1112, "rho": 0.1215, "theo": 14.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "XITK261218P00176000", "bid": 4.7, "bid_size": 46.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0151, "vega": 0.219, "theta": -0.1128, "rho": -0.0652, "theo": 5.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XITK261218C00177000", "bid": 12.4, "bid_size": 50.0, "ask": 14.9, "ask_size": 47.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0154, "vega": 0.2223, "theta": -0.1118, "rho": 0.1192, "theo": 13.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XITK261218P00177000", "bid": 4.7, "bid_size": 46.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0156, "vega": 0.2227, "theta": -0.1134, "rho": -0.0678, "theo": 5.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XITK261218C00178000", "bid": 11.4, "bid_size": 50.0, "ask": 14.2, "ask_size": 51.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0159, "vega": 0.2257, "theta": -0.1122, "rho": 0.1169, "theo": 12.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "XITK261218P00178000", "bid": 5.3, "bid_size": 42.0, "ask": 7.1, "ask_size": 39.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.016, "vega": 0.226, "theta": -0.1138, "rho": -0.0701, "theo": 6.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XITK261218C00179000", "bid": 11.3, "bid_size": 22.0, "ask": 13.5, "ask_size": 44.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0163, "vega": 0.2287, "theta": -0.1125, "rho": 0.1145, "theo": 12.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XITK261218P00179000", "bid": 5.6, "bid_size": 40.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0164, "vega": 0.2291, "theta": -0.114, "rho": -0.0726, "theo": 6.5995, "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": 10.25}, {"option": "XITK261218C00180000", "bid": 10.3, "bid_size": 45.0, "ask": 12.8, "ask_size": 47.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0167, "vega": 0.2314, "theta": -0.1126, "rho": 0.1119, "theo": 11.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "XITK261218P00180000", "bid": 6.0, "bid_size": 36.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0168, "vega": 0.2317, "theta": -0.114, "rho": -0.0758, "theo": 6.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XITK261218C00181000", "bid": 10.0, "bid_size": 23.0, "ask": 12.2, "ask_size": 44.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0171, "vega": 0.2339, "theta": -0.1126, "rho": 0.1091, "theo": 10.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XITK261218P00181000", "bid": 6.3, "bid_size": 38.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0172, "vega": 0.2341, "theta": -0.114, "rho": -0.0789, "theo": 7.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XITK261218C00182000", "bid": 9.3, "bid_size": 33.0, "ask": 11.5, "ask_size": 48.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0174, "vega": 0.2359, "theta": -0.1123, "rho": 0.1062, "theo": 10.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XITK261218P00182000", "bid": 6.4, "bid_size": 37.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0176, "vega": 0.2361, "theta": -0.1137, "rho": -0.0811, "theo": 7.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XITK261218C00183000", "bid": 8.7, "bid_size": 32.0, "ask": 10.9, "ask_size": 53.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0177, "vega": 0.2376, "theta": -0.1119, "rho": 0.1033, "theo": 9.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XITK261218P00183000", "bid": 6.7, "bid_size": 36.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0179, "vega": 0.2377, "theta": -0.1132, "rho": -0.0836, "theo": 8.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XITK261218C00184000", "bid": 8.2, "bid_size": 28.0, "ask": 10.3, "ask_size": 47.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.018, "vega": 0.2387, "theta": -0.1113, "rho": 0.1003, "theo": 9.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XITK261218P00184000", "bid": 7.1, "bid_size": 33.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0182, "vega": 0.2388, "theta": -0.1125, "rho": -0.087, "theo": 8.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XITK261218C00185000", "bid": 7.6, "bid_size": 31.0, "ask": 9.7, "ask_size": 47.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.0183, "vega": 0.2395, "theta": -0.1105, "rho": 0.0971, "theo": 8.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XITK261218P00185000", "bid": 7.8, "bid_size": 33.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0185, "vega": 0.2394, "theta": -0.1117, "rho": -0.0899, "theo": 8.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "XITK261218C00186000", "bid": 7.1, "bid_size": 34.0, "ask": 9.3, "ask_size": 51.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0185, "vega": 0.2397, "theta": -0.1095, "rho": 0.0938, "theo": 7.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XITK261218P00186000", "bid": 8.0, "bid_size": 37.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0187, "vega": 0.2395, "theta": -0.1106, "rho": -0.0925, "theo": 9.3243, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00187000", "bid": 6.5, "bid_size": 37.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0186, "vega": 0.2394, "theta": -0.1083, "rho": 0.0906, "theo": 7.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XITK261218P00187000", "bid": 8.5, "bid_size": 40.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0189, "vega": 0.239, "theta": -0.1094, "rho": -0.0949, "theo": 9.7982, "change": 0.0, "open": 0.0, "high": 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": "XITK261218C00188000", "bid": 6.0, "bid_size": 38.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0188, "vega": 0.2386, "theta": -0.1069, "rho": 0.0872, "theo": 6.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XITK261218P00188000", "bid": 8.9, "bid_size": 46.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.019, "vega": 0.2382, "theta": -0.108, "rho": -0.0981, "theo": 10.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "XITK261218C00189000", "bid": 5.5, "bid_size": 40.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0188, "vega": 0.2371, "theta": -0.1052, "rho": 0.0837, "theo": 6.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "XITK261218P00189000", "bid": 9.4, "bid_size": 39.0, "ask": 11.7, "ask_size": 35.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0191, "vega": 0.2364, "theta": -0.1063, "rho": -0.1, "theo": 10.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XITK261218C00190000", "bid": 5.0, "bid_size": 46.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0188, "vega": 0.2352, "theta": -0.1035, "rho": 0.0802, "theo": 5.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "XITK261218P00190000", "bid": 9.9, "bid_size": 39.0, "ask": 12.2, "ask_size": 35.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0191, "vega": 0.2344, "theta": -0.1045, "rho": -0.1031, "theo": 11.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XITK261218C00195000", "bid": 2.95, "bid_size": 46.0, "ask": 5.1, "ask_size": 47.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.018, "vega": 0.2175, "theta": -0.092, "rho": 0.0629, "theo": 4.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XITK261218P00195000", "bid": 12.8, "bid_size": 39.0, "ask": 15.2, "ask_size": 25.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0184, "vega": 0.2154, "theta": -0.0929, "rho": -0.1128, "theo": 14.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "XITK261218C00200000", "bid": 1.4, "bid_size": 45.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.3196, "open_interest": 1.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0159, "vega": 0.1892, "theta": -0.078, "rho": 0.047, "theo": 2.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T10:11:43", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "XITK261218P00200000", "bid": 16.3, "bid_size": 39.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0164, "vega": 0.1846, "theta": -0.0788, "rho": -0.1166, "theo": 18.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XITK261218C00205000", "bid": 0.75, "bid_size": 6.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0132, "vega": 0.1567, "theta": -0.0638, "rho": 0.0341, "theo": 1.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XITK261218P00205000", "bid": 20.2, "bid_size": 12.0, "ask": 23.6, "ask_size": 22.0, "iv": 0.3022, "open_interest": 4.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0138, "vega": 0.1495, "theta": -0.0645, "rho": -0.1146, "theo": 22.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-05-06T09:44:08", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "XITK261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0105, "vega": 0.1258, "theta": -0.0512, "rho": 0.0244, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XITK261218P00210000", "bid": 24.6, "bid_size": 12.0, "ask": 27.8, "ask_size": 22.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0111, "vega": 0.1156, "theta": -0.0516, "rho": -0.1042, "theo": 26.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "XITK261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 51.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0081, "vega": 0.0994, "theta": -0.0407, "rho": 0.0175, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-31T10:33:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XITK261218P00215000", "bid": 29.3, "bid_size": 12.0, "ask": 32.6, "ask_size": 22.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0088, "vega": 0.0859, "theta": -0.0412, "rho": -0.0923, "theo": 31.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "XITK261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 51.0, "iv": 0.3565, "open_interest": 2.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0062, "vega": 0.0782, "theta": -0.0325, "rho": 0.0127, "theo": 0.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-05-06T12:45:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XITK261218P00220000", "bid": 34.1, "bid_size": 12.0, "ask": 37.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.007, "vega": 0.0608, "theta": -0.0335, "rho": -0.0748, "theo": 36.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "XITK261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 51.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0047, "vega": 0.0617, "theta": -0.0261, "rho": 0.0093, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XITK261218P00225000", "bid": 39.1, "bid_size": 12.0, "ask": 42.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0057, "vega": 0.0401, "theta": -0.0265, "rho": -0.0564, "theo": 41.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "XITK261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0036, "vega": 0.049, "theta": -0.0212, "rho": 0.007, "theo": 0.2892, "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": 0.649999976158142}, {"option": "XITK261218P00230000", "bid": 44.1, "bid_size": 10.0, "ask": 47.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0044, "vega": 0.023, "theta": -0.0224, "rho": -0.0242, "theo": 45.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "XITK261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0028, "vega": 0.0394, "theta": -0.0174, "rho": 0.0053, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XITK261218P00235000", "bid": 49.1, "bid_size": 10.0, "ask": 52.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0027, "vega": 0.0107, "theta": -0.0164, "rho": -0.0169, "theo": 50.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "XITK261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0022, "vega": 0.0319, "theta": -0.0144, "rho": 0.0041, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XITK261218P00240000", "bid": 54.1, "bid_size": 10.0, "ask": 57.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0013, "vega": 0.0022, "theta": -0.011, "rho": 0.0, "theo": 55.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "XITK261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0018, "vega": 0.026, "theta": -0.012, "rho": 0.0032, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XITK261218P00245000", "bid": 59.1, "bid_size": 10.0, "ask": 62.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 60.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "XITK261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0014, "vega": 0.0215, "theta": -0.0102, "rho": 0.0026, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XITK261218P00250000", "bid": 64.1, "bid_size": 10.0, "ask": 67.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 65.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "XITK270319C00100000", "bid": 82.4, "bid_size": 3.0, "ask": 87.4, "ask_size": 3.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0009, "vega": 0.062, "theta": -0.0033, "rho": 0.2989, "theo": 85.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "XITK270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 51.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0009, "vega": 0.061, "theta": -0.0128, "rho": -0.0164, "theo": 0.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XITK270319C00105000", "bid": 76.9, "bid_size": 3.0, "ask": 81.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0011, "vega": 0.0732, "theta": -0.0056, "rho": 0.322, "theo": 80.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1999969482422}, {"option": "XITK270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0011, "vega": 0.0723, "theta": -0.0147, "rho": -0.02, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XITK270319C00110000", "bid": 72.3, "bid_size": 3.0, "ask": 77.3, "ask_size": 3.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0013, "vega": 0.086, "theta": -0.0082, "rho": 0.3426, "theo": 75.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "XITK270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0013, "vega": 0.0854, "theta": -0.0168, "rho": -0.0244, "theo": 0.8788, "change": 0.0, "open": 0.0, "high": 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": "XITK270319C00115000", "bid": 67.2, "bid_size": 3.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0016, "vega": 0.1006, "theta": -0.0109, "rho": 0.3607, "theo": 70.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "XITK270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0016, "vega": 0.1003, "theta": -0.0191, "rho": -0.0296, "theo": 1.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XITK270319C00120000", "bid": 63.0, "bid_size": 3.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.002, "vega": 0.1171, "theta": -0.0139, "rho": 0.3762, "theo": 66.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "XITK270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.002, "vega": 0.1171, "theta": -0.0215, "rho": -0.0358, "theo": 1.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XITK270319C00125000", "bid": 58.3, "bid_size": 3.0, "ask": 63.3, "ask_size": 3.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0023, "vega": 0.1359, "theta": -0.017, "rho": 0.389, "theo": 61.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "XITK270319P00125000", "bid": 0.1, "bid_size": 44.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0024, "vega": 0.136, "theta": -0.0242, "rho": -0.0432, "theo": 1.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "XITK270319C00130000", "bid": 53.8, "bid_size": 3.0, "ask": 58.8, "ask_size": 3.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0028, "vega": 0.1566, "theta": -0.0204, "rho": 0.3994, "theo": 56.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "XITK270319P00130000", "bid": 0.6, "bid_size": 44.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0028, "vega": 0.157, "theta": -0.027, "rho": -0.052, "theo": 1.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "XITK270319C00135000", "bid": 49.9, "bid_size": 3.0, "ask": 54.9, "ask_size": 3.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0033, "vega": 0.1798, "theta": -0.0239, "rho": 0.4072, "theo": 52.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "XITK270319P00135000", "bid": 0.5, "bid_size": 51.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0033, "vega": 0.1803, "theta": -0.03, "rho": -0.0623, "theo": 2.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "XITK270319C00140000", "bid": 45.0, "bid_size": 2.0, "ask": 49.9, "ask_size": 2.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0039, "vega": 0.2048, "theta": -0.0275, "rho": 0.4124, "theo": 47.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "XITK270319P00140000", "bid": 0.9, "bid_size": 51.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.004, "vega": 0.2058, "theta": -0.0331, "rho": -0.0743, "theo": 2.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "XITK270319C00145000", "bid": 41.0, "bid_size": 3.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0046, "vega": 0.2321, "theta": -0.0312, "rho": 0.4147, "theo": 43.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "XITK270319P00145000", "bid": 1.2, "bid_size": 51.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0047, "vega": 0.2331, "theta": -0.0363, "rho": -0.0883, "theo": 3.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XITK270319C00150000", "bid": 36.7, "bid_size": 1.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0054, "vega": 0.2609, "theta": -0.0349, "rho": 0.4142, "theo": 39.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "XITK270319P00150000", "bid": 1.9, "bid_size": 51.0, "ask": 6.1, "ask_size": 51.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0054, "vega": 0.2625, "theta": -0.0395, "rho": -0.1046, "theo": 3.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XITK270319C00155000", "bid": 32.4, "bid_size": 2.0, "ask": 37.3, "ask_size": 2.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0062, "vega": 0.2907, "theta": -0.0385, "rho": 0.4105, "theo": 34.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "XITK270319P00155000", "bid": 2.6, "bid_size": 51.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0063, "vega": 0.2922, "theta": -0.0426, "rho": -0.1232, "theo": 4.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "XITK270319C00160000", "bid": 28.4, "bid_size": 2.0, "ask": 33.3, "ask_size": 2.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0071, "vega": 0.3211, "theta": -0.0419, "rho": 0.4031, "theo": 30.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "XITK270319P00160000", "bid": 3.3, "bid_size": 51.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0072, "vega": 0.3227, "theta": -0.0455, "rho": -0.1442, "theo": 5.5846, "change": 0.0, "open": 0.0, "high": 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": "XITK270319C00165000", "bid": 25.5, "bid_size": 22.0, "ask": 29.9, "ask_size": 39.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0081, "vega": 0.3506, "theta": -0.0449, "rho": 0.3921, "theo": 27.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "XITK270319P00165000", "bid": 4.3, "bid_size": 51.0, "ask": 8.8, "ask_size": 51.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0082, "vega": 0.3526, "theta": -0.0481, "rho": -0.1675, "theo": 6.6783, "change": 0.0, "open": 0.0, "high": 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": "XITK270319C00170000", "bid": 21.8, "bid_size": 20.0, "ask": 25.6, "ask_size": 28.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.009, "vega": 0.3781, "theta": -0.0475, "rho": 0.3771, "theo": 23.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XITK270319P00170000", "bid": 5.6, "bid_size": 48.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0092, "vega": 0.38, "theta": -0.0503, "rho": -0.1927, "theo": 7.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XITK270319C00174000", "bid": 18.9, "bid_size": 33.0, "ask": 23.3, "ask_size": 49.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0098, "vega": 0.3977, "theta": -0.0491, "rho": 0.362, "theo": 20.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "XITK270319P00174000", "bid": 6.8, "bid_size": 39.0, "ask": 11.2, "ask_size": 51.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.01, "vega": 0.3994, "theta": -0.0515, "rho": -0.2152, "theo": 9.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XITK270319C00175000", "bid": 18.2, "bid_size": 33.0, "ask": 22.7, "ask_size": 49.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0099, "vega": 0.4021, "theta": -0.0494, "rho": 0.3578, "theo": 20.0474, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00175000", "bid": 7.2, "bid_size": 37.0, "ask": 11.5, "ask_size": 51.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0102, "vega": 0.4037, "theta": -0.0518, "rho": -0.2212, "theo": 9.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XITK270319C00176000", "bid": 17.7, "bid_size": 32.0, "ask": 22.0, "ask_size": 49.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0101, "vega": 0.4063, "theta": -0.0497, "rho": 0.3536, "theo": 19.3943, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00176000", "bid": 7.8, "bid_size": 34.0, "ask": 11.7, "ask_size": 51.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0103, "vega": 0.4078, "theta": -0.052, "rho": -0.2266, "theo": 9.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XITK270319C00177000", "bid": 17.0, "bid_size": 29.0, "ask": 21.3, "ask_size": 49.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0103, "vega": 0.4102, "theta": -0.0499, "rho": 0.3493, "theo": 18.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "XITK270319P00177000", "bid": 7.8, "bid_size": 34.0, "ask": 12.2, "ask_size": 51.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0105, "vega": 0.4118, "theta": -0.0522, "rho": -0.2316, "theo": 10.1788, "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": 13.3499999046326}, {"option": "XITK270319C00178000", "bid": 16.3, "bid_size": 29.0, "ask": 20.7, "ask_size": 49.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0104, "vega": 0.4139, "theta": -0.0502, "rho": 0.3447, "theo": 18.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "XITK270319P00178000", "bid": 8.2, "bid_size": 33.0, "ask": 12.4, "ask_size": 51.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0107, "vega": 0.4154, "theta": -0.0523, "rho": -0.2377, "theo": 10.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XITK270319C00179000", "bid": 15.7, "bid_size": 26.0, "ask": 20.1, "ask_size": 51.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0106, "vega": 0.4174, "theta": -0.0503, "rho": 0.3399, "theo": 17.4982, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00179000", "bid": 8.5, "bid_size": 34.0, "ask": 12.9, "ask_size": 51.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0108, "vega": 0.419, "theta": -0.0525, "rho": -0.2437, "theo": 10.9051, "change": 0.0, "open": 0.0, "high": 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": "XITK270319C00180000", "bid": 15.0, "bid_size": 30.0, "ask": 19.4, "ask_size": 49.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0107, "vega": 0.4207, "theta": -0.0505, "rho": 0.3348, "theo": 16.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XITK270319P00180000", "bid": 8.8, "bid_size": 29.0, "ask": 13.2, "ask_size": 51.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.011, "vega": 0.4219, "theta": -0.0525, "rho": -0.2494, "theo": 11.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "XITK270319C00181000", "bid": 14.5, "bid_size": 30.0, "ask": 18.8, "ask_size": 49.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0109, "vega": 0.4236, "theta": -0.0506, "rho": 0.3297, "theo": 16.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "XITK270319P00181000", "bid": 9.3, "bid_size": 33.0, "ask": 13.6, "ask_size": 51.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0112, "vega": 0.4247, "theta": -0.0526, "rho": -0.2555, "theo": 11.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XITK270319C00182000", "bid": 13.3, "bid_size": 24.0, "ask": 17.5, "ask_size": 40.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.011, "vega": 0.4262, "theta": -0.0507, "rho": 0.3246, "theo": 15.7034, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00182000", "bid": 9.6, "bid_size": 26.0, "ask": 13.9, "ask_size": 51.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0113, "vega": 0.4271, "theta": -0.0526, "rho": -0.261, "theo": 12.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "XITK270319C00183000", "bid": 13.2, "bid_size": 28.0, "ask": 17.6, "ask_size": 51.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.566, "gamma": 0.0111, "vega": 0.4285, "theta": -0.0507, "rho": 0.3194, "theo": 15.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XITK270319P00183000", "bid": 10.0, "bid_size": 30.0, "ask": 14.3, "ask_size": 51.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0115, "vega": 0.4292, "theta": -0.0526, "rho": -0.2659, "theo": 12.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "XITK270319C00184000", "bid": 12.8, "bid_size": 23.0, "ask": 17.0, "ask_size": 51.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0112, "vega": 0.4305, "theta": -0.0507, "rho": 0.314, "theo": 14.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XITK270319P00184000", "bid": 10.3, "bid_size": 29.0, "ask": 14.8, "ask_size": 51.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0116, "vega": 0.4309, "theta": -0.0525, "rho": -0.2717, "theo": 12.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "XITK270319C00185000", "bid": 12.1, "bid_size": 28.0, "ask": 16.4, "ask_size": 51.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0114, "vega": 0.4321, "theta": -0.0507, "rho": 0.3084, "theo": 14.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XITK270319P00185000", "bid": 10.8, "bid_size": 29.0, "ask": 15.1, "ask_size": 51.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0117, "vega": 0.4324, "theta": -0.0524, "rho": -0.2777, "theo": 13.3681, "change": 0.0, "open": 0.0, "high": 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": "XITK270319C00186000", "bid": 11.6, "bid_size": 28.0, "ask": 15.4, "ask_size": 51.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0115, "vega": 0.4334, "theta": -0.0506, "rho": 0.3026, "theo": 13.4759, "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": 11.0}, {"option": "XITK270319P00186000", "bid": 11.2, "bid_size": 30.0, "ask": 15.6, "ask_size": 51.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0118, "vega": 0.4334, "theta": -0.0522, "rho": -0.2834, "theo": 13.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "XITK270319C00187000", "bid": 11.1, "bid_size": 28.0, "ask": 15.4, "ask_size": 51.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0116, "vega": 0.4344, "theta": -0.0504, "rho": 0.2967, "theo": 12.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XITK270319P00187000", "bid": 11.7, "bid_size": 30.0, "ask": 16.0, "ask_size": 51.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.012, "vega": 0.4341, "theta": -0.0521, "rho": -0.2892, "theo": 14.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XITK270319C00188000", "bid": 10.6, "bid_size": 29.0, "ask": 14.7, "ask_size": 51.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0116, "vega": 0.435, "theta": -0.0503, "rho": 0.2908, "theo": 12.437, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00188000", "bid": 12.6, "bid_size": 31.0, "ask": 16.6, "ask_size": 51.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0121, "vega": 0.4344, "theta": -0.0518, "rho": -0.2943, "theo": 14.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "XITK270319C00189000", "bid": 10.0, "bid_size": 30.0, "ask": 14.2, "ask_size": 50.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0117, "vega": 0.4352, "theta": -0.0501, "rho": 0.2849, "theo": 11.9366, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00189000", "bid": 13.1, "bid_size": 33.0, "ask": 17.1, "ask_size": 51.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0122, "vega": 0.434, "theta": -0.0516, "rho": -0.2986, "theo": 15.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "XITK270319C00190000", "bid": 9.5, "bid_size": 32.0, "ask": 13.7, "ask_size": 51.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0118, "vega": 0.435, "theta": -0.0498, "rho": 0.2789, "theo": 11.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XITK270319P00190000", "bid": 13.5, "bid_size": 37.0, "ask": 17.5, "ask_size": 51.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0122, "vega": 0.4335, "theta": -0.0513, "rho": -0.3037, "theo": 15.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "XITK270319C00191000", "bid": 9.0, "bid_size": 25.0, "ask": 13.3, "ask_size": 49.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0118, "vega": 0.4345, "theta": -0.0495, "rho": 0.2728, "theo": 10.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XITK270319P00191000", "bid": 14.0, "bid_size": 39.0, "ask": 18.1, "ask_size": 51.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0123, "vega": 0.4326, "theta": -0.0509, "rho": -0.3092, "theo": 16.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "XITK270319C00192000", "bid": 8.5, "bid_size": 35.0, "ask": 12.8, "ask_size": 51.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0118, "vega": 0.4336, "theta": -0.0492, "rho": 0.2664, "theo": 10.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XITK270319P00192000", "bid": 14.1, "bid_size": 43.0, "ask": 18.6, "ask_size": 51.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0124, "vega": 0.4311, "theta": -0.0506, "rho": -0.3141, "theo": 16.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "XITK270319C00193000", "bid": 8.0, "bid_size": 35.0, "ask": 12.3, "ask_size": 51.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0119, "vega": 0.4322, "theta": -0.0488, "rho": 0.2601, "theo": 10.0648, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00193000", "bid": 15.2, "bid_size": 39.0, "ask": 19.1, "ask_size": 51.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0124, "vega": 0.4296, "theta": -0.0502, "rho": -0.3192, "theo": 17.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "XITK270319C00194000", "bid": 7.6, "bid_size": 37.0, "ask": 11.8, "ask_size": 51.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0119, "vega": 0.4305, "theta": -0.0484, "rho": 0.2537, "theo": 9.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "XITK270319P00194000", "bid": 15.7, "bid_size": 40.0, "ask": 19.7, "ask_size": 51.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0124, "vega": 0.4272, "theta": -0.0497, "rho": -0.3229, "theo": 17.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XITK270319C00195000", "bid": 7.1, "bid_size": 39.0, "ask": 11.4, "ask_size": 51.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0119, "vega": 0.4284, "theta": -0.048, "rho": 0.2474, "theo": 9.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "XITK270319P00195000", "bid": 16.2, "bid_size": 41.0, "ask": 20.1, "ask_size": 44.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0125, "vega": 0.4242, "theta": -0.0492, "rho": -0.3261, "theo": 18.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "XITK270319C00196000", "bid": 6.7, "bid_size": 42.0, "ask": 10.9, "ask_size": 47.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0119, "vega": 0.426, "theta": -0.0475, "rho": 0.2412, "theo": 8.7994, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00196000", "bid": 16.3, "bid_size": 49.0, "ask": 20.7, "ask_size": 44.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0125, "vega": 0.4211, "theta": -0.0487, "rho": -0.33, "theo": 19.1022, "change": 0.0, "open": 0.0, "high": 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": "XITK270319C00200000", "bid": 5.2, "bid_size": 50.0, "ask": 9.3, "ask_size": 47.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0117, "vega": 0.4123, "theta": -0.0452, "rho": 0.2153, "theo": 7.2963, "change": 0.0, "open": 0.0, "high": 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": "XITK270319P00200000", "bid": 18.7, "bid_size": 49.0, "ask": 23.1, "ask_size": 44.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0124, "vega": 0.4045, "theta": -0.0462, "rho": -0.3425, "theo": 21.5995, "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": 25.8000001907349}, {"option": "XITK270319C00205000", "bid": 3.5, "bid_size": 51.0, "ask": 7.8, "ask_size": 51.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0112, "vega": 0.3877, "theta": -0.0417, "rho": 0.1839, "theo": 5.7051, "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": 3.94999992847443}, {"option": "XITK270319P00205000", "bid": 21.9, "bid_size": 40.0, "ask": 26.8, "ask_size": 22.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.012, "vega": 0.3748, "theta": -0.0426, "rho": -0.351, "theo": 25.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "XITK270319C00210000", "bid": 2.1, "bid_size": 51.0, "ask": 6.3, "ask_size": 51.0, "iv": 0.2748, "open_interest": 1.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0104, "vega": 0.3566, "theta": -0.0377, "rho": 0.1544, "theo": 4.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-31T10:33:55", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "XITK270319P00210000", "bid": 25.6, "bid_size": 3.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0114, "vega": 0.3357, "theta": -0.0384, "rho": -0.3483, "theo": 28.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "XITK270319C00215000", "bid": 1.05, "bid_size": 51.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0094, "vega": 0.3213, "theta": -0.0335, "rho": 0.1277, "theo": 3.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "XITK270319P00215000", "bid": 29.7, "bid_size": 3.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0106, "vega": 0.2906, "theta": -0.0341, "rho": -0.3302, "theo": 32.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "XITK270319C00220000", "bid": 0.2, "bid_size": 51.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.2577, "open_interest": 5.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0084, "vega": 0.2842, "theta": -0.0293, "rho": 0.1043, "theo": 2.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-04T11:45:59", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XITK270319P00220000", "bid": 34.9, "bid_size": 3.0, "ask": 39.9, "ask_size": 3.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0097, "vega": 0.2414, "theta": -0.0299, "rho": -0.299, "theo": 37.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "XITK270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0073, "vega": 0.2476, "theta": -0.0253, "rho": 0.0844, "theo": 1.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XITK270319P00225000", "bid": 39.6, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0088, "vega": 0.192, "theta": -0.0258, "rho": -0.2548, "theo": 41.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4000015258789}, {"option": "XITK270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0063, "vega": 0.2134, "theta": -0.0217, "rho": 0.0679, "theo": 1.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XITK270319P00230000", "bid": 43.7, "bid_size": 3.0, "ask": 48.7, "ask_size": 3.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0079, "vega": 0.1434, "theta": -0.0221, "rho": -0.202, "theo": 46.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "XITK270319C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0053, "vega": 0.1826, "theta": -0.0185, "rho": 0.0546, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XITK270319P00235000", "bid": 49.1, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0071, "vega": 0.0949, "theta": -0.0199, "rho": -0.1445, "theo": 51.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "XITK270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0045, "vega": 0.1551, "theta": -0.0157, "rho": 0.0438, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XITK270319P00240000", "bid": 54.3, "bid_size": 3.0, "ask": 59.3, "ask_size": 3.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0056, "vega": 0.0466, "theta": -0.0161, "rho": -0.0693, "theo": 55.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "XITK270319C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0038, "vega": 0.1315, "theta": -0.0133, "rho": 0.0352, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XITK270319P00245000", "bid": 58.6, "bid_size": 3.0, "ask": 63.6, "ask_size": 3.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0023, "vega": 0.0036, "theta": -0.0129, "rho": 0.0, "theo": 60.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "XITK270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 49.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0031, "vega": 0.1114, "theta": -0.0113, "rho": 0.0284, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XITK270319P00250000", "bid": 64.1, "bid_size": 3.0, "ask": 69.1, "ask_size": 3.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 65.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "XITK270617C00173000", "bid": 23.1, "bid_size": 1.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.008, "vega": 0.5118, "theta": -0.0313, "rho": 0.5885, "theo": 24.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XITK270617P00173000", "bid": 8.7, "bid_size": 4.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0082, "vega": 0.5156, "theta": -0.0354, "rho": -0.3614, "theo": 11.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XITK270617C00174000", "bid": 21.0, "bid_size": 3.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0081, "vega": 0.5166, "theta": -0.0316, "rho": 0.5836, "theo": 23.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XITK270617P00174000", "bid": 9.1, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0084, "vega": 0.5203, "theta": -0.0354, "rho": -0.3681, "theo": 11.524, "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": 0.0}, {"option": "XITK270617C00175000", "bid": 21.3, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0082, "vega": 0.5212, "theta": -0.0318, "rho": 0.5786, "theo": 23.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "XITK270617P00175000", "bid": 9.4, "bid_size": 2.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0085, "vega": 0.5248, "theta": -0.0355, "rho": -0.3764, "theo": 11.8475, "change": 0.0, "open": 0.0, "high": 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": "XITK270617C00176000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0084, "vega": 0.5256, "theta": -0.032, "rho": 0.5734, "theo": 22.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "XITK270617P00176000", "bid": 9.9, "bid_size": 2.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0087, "vega": 0.5291, "theta": -0.0356, "rho": -0.3838, "theo": 12.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "XITK270617C00177000", "bid": 19.9, "bid_size": 2.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0085, "vega": 0.5299, "theta": -0.0322, "rho": 0.5679, "theo": 21.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "XITK270617P00177000", "bid": 10.1, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0088, "vega": 0.5332, "theta": -0.0356, "rho": -0.3919, "theo": 12.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XITK270617C00178000", "bid": 20.4, "bid_size": 4.0, "ask": 25.4, "ask_size": 4.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0086, "vega": 0.534, "theta": -0.0324, "rho": 0.5621, "theo": 21.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "XITK270617P00178000", "bid": 10.5, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.009, "vega": 0.5374, "theta": -0.0356, "rho": -0.4001, "theo": 12.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XITK270617C00179000", "bid": 17.7, "bid_size": 4.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0087, "vega": 0.5378, "theta": -0.0325, "rho": 0.556, "theo": 20.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "XITK270617P00179000", "bid": 10.9, "bid_size": 1.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0091, "vega": 0.5411, "theta": -0.0356, "rho": -0.4072, "theo": 13.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "XITK270617C00180000", "bid": 17.1, "bid_size": 4.0, "ask": 22.1, "ask_size": 4.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0088, "vega": 0.5414, "theta": -0.0327, "rho": 0.5497, "theo": 19.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "XITK270617P00180000", "bid": 11.3, "bid_size": 2.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0092, "vega": 0.5444, "theta": -0.0356, "rho": -0.4149, "theo": 13.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "XITK270617C00181000", "bid": 16.7, "bid_size": 4.0, "ask": 21.7, "ask_size": 4.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.591, "gamma": 0.009, "vega": 0.5447, "theta": -0.0328, "rho": 0.5432, "theo": 19.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "XITK270617P00181000", "bid": 11.6, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0094, "vega": 0.5474, "theta": -0.0355, "rho": -0.4221, "theo": 13.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "XITK270617C00182000", "bid": 16.6, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0091, "vega": 0.5478, "theta": -0.0329, "rho": 0.5367, "theo": 18.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "XITK270617P00182000", "bid": 12.0, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0095, "vega": 0.5502, "theta": -0.0355, "rho": -0.4302, "theo": 14.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500002861023}, {"option": "XITK270617C00183000", "bid": 15.2, "bid_size": 4.0, "ask": 20.2, "ask_size": 4.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0092, "vega": 0.5506, "theta": -0.033, "rho": 0.53, "theo": 18.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XITK270617P00183000", "bid": 12.4, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0096, "vega": 0.5528, "theta": -0.0354, "rho": -0.4384, "theo": 14.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "XITK270617C00184000", "bid": 14.7, "bid_size": 4.0, "ask": 19.7, "ask_size": 4.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0093, "vega": 0.5531, "theta": -0.033, "rho": 0.5232, "theo": 17.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "XITK270617P00184000", "bid": 12.8, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0097, "vega": 0.5549, "theta": -0.0353, "rho": -0.4451, "theo": 15.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "XITK270617C00185000", "bid": 14.6, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0094, "vega": 0.5553, "theta": -0.0331, "rho": 0.5161, "theo": 17.0207, "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": 15.2000002861023}, {"option": "XITK270617P00185000", "bid": 13.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0098, "vega": 0.5568, "theta": -0.0352, "rho": -0.453, "theo": 15.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "XITK270617C00186000", "bid": 13.6, "bid_size": 4.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0094, "vega": 0.5572, "theta": -0.0331, "rho": 0.5087, "theo": 16.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XITK270617P00186000", "bid": 13.6, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0099, "vega": 0.5584, "theta": -0.0351, "rho": -0.4616, "theo": 16.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "XITK270617C00187000", "bid": 13.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0095, "vega": 0.5589, "theta": -0.0331, "rho": 0.5011, "theo": 15.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "XITK270617P00187000", "bid": 14.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.01, "vega": 0.5595, "theta": -0.035, "rho": -0.4675, "theo": 16.4995, "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": 20.3999996185303}, {"option": "XITK270617C00188000", "bid": 13.3, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0096, "vega": 0.5602, "theta": -0.0331, "rho": 0.4934, "theo": 15.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "XITK270617P00188000", "bid": 14.5, "bid_size": 1.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0102, "vega": 0.5604, "theta": -0.0348, "rho": -0.4745, "theo": 16.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XITK270617C00189000", "bid": 12.4, "bid_size": 4.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0097, "vega": 0.5611, "theta": -0.0331, "rho": 0.4856, "theo": 14.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "XITK270617P00189000", "bid": 15.0, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0102, "vega": 0.5607, "theta": -0.0346, "rho": -0.4819, "theo": 17.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "XITK270617C00190000", "bid": 12.1, "bid_size": 4.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.0097, "vega": 0.5618, "theta": -0.033, "rho": 0.4777, "theo": 14.3792, "change": 0.0, "open": 0.0, "high": 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": "XITK270617P00190000", "bid": 15.5, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0103, "vega": 0.5609, "theta": -0.0344, "rho": -0.4894, "theo": 17.9103, "change": 0.0, "open": 0.0, "high": 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": "XITK270617C00191000", "bid": 11.2, "bid_size": 4.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0098, "vega": 0.5621, "theta": -0.0329, "rho": 0.4698, "theo": 13.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "XITK270617P00191000", "bid": 16.0, "bid_size": 1.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0104, "vega": 0.5606, "theta": -0.0342, "rho": -0.4946, "theo": 18.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "XITK270617C00192000", "bid": 10.6, "bid_size": 4.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0098, "vega": 0.5621, "theta": -0.0328, "rho": 0.4618, "theo": 13.4007, "change": 0.0, "open": 0.0, "high": 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": "XITK270617P00192000", "bid": 16.3, "bid_size": 1.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0105, "vega": 0.5598, "theta": -0.0339, "rho": -0.5018, "theo": 18.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "XITK270617C00193000", "bid": 9.7, "bid_size": 3.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0099, "vega": 0.5617, "theta": -0.0327, "rho": 0.4535, "theo": 12.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XITK270617P00193000", "bid": 16.8, "bid_size": 2.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0106, "vega": 0.5587, "theta": -0.0337, "rho": -0.5091, "theo": 19.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "XITK270617C00194000", "bid": 9.3, "bid_size": 4.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0099, "vega": 0.5609, "theta": -0.0326, "rho": 0.4449, "theo": 12.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "XITK270617P00194000", "bid": 17.5, "bid_size": 1.0, "ask": 22.4, "ask_size": 2.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0106, "vega": 0.5568, "theta": -0.0334, "rho": -0.5137, "theo": 19.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "XITK270617C00195000", "bid": 8.9, "bid_size": 4.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.01, "vega": 0.5598, "theta": -0.0324, "rho": 0.4363, "theo": 12.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XITK270617P00195000", "bid": 18.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0107, "vega": 0.5552, "theta": -0.0331, "rho": -0.5185, "theo": 20.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "XITK270617C00196000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.01, "vega": 0.5583, "theta": -0.0322, "rho": 0.4277, "theo": 11.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XITK270617P00196000", "bid": 18.2, "bid_size": 3.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0107, "vega": 0.5527, "theta": -0.0328, "rho": -0.5252, "theo": 21.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "XITK270617C00197000", "bid": 8.1, "bid_size": 4.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.01, "vega": 0.5565, "theta": -0.032, "rho": 0.4192, "theo": 11.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "XITK270617P00197000", "bid": 19.1, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0108, "vega": 0.55, "theta": -0.0325, "rho": -0.5301, "theo": 21.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "XITK270617C00198000", "bid": 7.7, "bid_size": 4.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.01, "vega": 0.5544, "theta": -0.0318, "rho": 0.4107, "theo": 10.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XITK270617P00198000", "bid": 19.7, "bid_size": 1.0, "ask": 24.6, "ask_size": 2.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0108, "vega": 0.5467, "theta": -0.0321, "rho": -0.5335, "theo": 22.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "XITK270617C00199000", "bid": 7.6, "bid_size": 4.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.01, "vega": 0.5519, "theta": -0.0316, "rho": 0.4021, "theo": 10.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "XITK270617P00199000", "bid": 20.3, "bid_size": 1.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0108, "vega": 0.5432, "theta": -0.0318, "rho": -0.5396, "theo": 22.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "XITK270617C00200000", "bid": 7.7, "bid_size": 3.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.01, "vega": 0.549, "theta": -0.0314, "rho": 0.3934, "theo": 9.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "XITK270617P00200000", "bid": 20.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0108, "vega": 0.539, "theta": -0.0314, "rho": -0.5431, "theo": 23.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "XITK270617C00205000", "bid": 6.4, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0098, "vega": 0.5298, "theta": -0.0299, "rho": 0.3496, "theo": 8.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XITK270617P00205000", "bid": 24.3, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0108, "vega": 0.5123, "theta": -0.0293, "rho": -0.5539, "theo": 26.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "XITK270617C00210000", "bid": 4.9, "bid_size": 4.0, "ask": 9.9, "ask_size": 4.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0094, "vega": 0.5033, "theta": -0.0281, "rho": 0.3069, "theo": 6.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "XITK270617P00210000", "bid": 27.9, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0106, "vega": 0.4761, "theta": -0.0269, "rho": -0.557, "theo": 30.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "XITK270617C00215000", "bid": 3.7, "bid_size": 4.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0089, "vega": 0.4717, "theta": -0.0261, "rho": 0.2672, "theo": 5.4452, "change": 0.0, "open": 0.0, "high": 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": "XITK270617P00215000", "bid": 31.2, "bid_size": 3.0, "ask": 36.2, "ask_size": 3.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0103, "vega": 0.4316, "theta": -0.0243, "rho": -0.5422, "theo": 33.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "XITK270617C00220000", "bid": 2.2, "bid_size": 2.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0083, "vega": 0.4365, "theta": -0.0241, "rho": 0.2307, "theo": 4.4367, "change": 0.0, "open": 0.0, "high": 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": "XITK270617P00220000", "bid": 35.2, "bid_size": 3.0, "ask": 40.2, "ask_size": 3.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0098, "vega": 0.3824, "theta": -0.0216, "rho": -0.5142, "theo": 38.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "XITK270617C00225000", "bid": 1.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0076, "vega": 0.3998, "theta": -0.022, "rho": 0.1979, "theo": 3.6231, "change": 0.0, "open": 0.0, "high": 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": "XITK270617P00225000", "bid": 39.5, "bid_size": 3.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0093, "vega": 0.3294, "theta": -0.0189, "rho": -0.4712, "theo": 42.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}], "symbol": "XITK", "security_type": "stock", "exchange_id": 3, "current_price": 184.1276, "price_change": 6.2876, "price_change_percent": 3.5355, "bid": 173.74, "ask": 194.73, "bid_size": 100, "ask_size": 100, "open": 180.23, "high": 184.14, "low": 180.23, "close": 184.1276, "prev_day_close": 177.84, "volume": 2192, "iv30": 37.454, "iv30_change": -6.211, "iv30_change_percent": -14.2242, "seqno": 10406364920, "last_trade_time": "2026-11-09T14:38:27", "tick": "down"}, "symbol": "XITK"}