{"timestamp": "2026-11-10 17:33:33", "data": {"options": [{"option": "XLC261113C00065000", "bid": 40.4, "bid_size": 13.0, "ask": 43.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0088, "theo": 42.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "XLC261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261113C00070000", "bid": 35.4, "bid_size": 13.0, "ask": 38.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 37.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "XLC261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261113C00075000", "bid": 30.4, "bid_size": 13.0, "ask": 33.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0103, "theo": 32.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "XLC261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261113C00080000", "bid": 25.4, "bid_size": 11.0, "ask": 28.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0109, "theo": 27.1826, "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": 27.0}, {"option": "XLC261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XLC261113C00085000", "bid": 20.3, "bid_size": 11.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0116, "theo": 22.1865, "change": 0.0, "open": 0.0, "high": 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": "XLC261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261113C00090000", "bid": 15.3, "bid_size": 26.0, "ask": 18.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.001, "vega": 0.0007, "theta": -0.0015, "rho": 0.0123, "theo": 17.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "XLC261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8091, "open_interest": 55.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:37:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC261113C00095000", "bid": 10.5, "bid_size": 18.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0042, "vega": 0.0024, "theta": -0.0109, "rho": 0.0129, "theo": 12.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T09:42:17", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XLC261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5842, "open_interest": 214.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0042, "vega": 0.0024, "theta": -0.0124, "rho": -0.0001, "theo": 0.0149, "change": -0.195, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T10:14:01", "percent_change": -37.1429, "prev_day_close": 0.524999976158142}, {"option": "XLC261113C00096000", "bid": 9.5, "bid_size": 34.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0057, "vega": 0.003, "theta": -0.0147, "rho": 0.013, "theo": 11.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T14:44:57", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "XLC261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 84.0, "iv": 0.8509, "open_interest": 33.0, "volume": 1.0, "delta": -0.0114, "gamma": 0.0057, "vega": 0.003, "theta": -0.0161, "rho": -0.0002, "theo": 0.0198, "change": 0.22, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:14:01", "percent_change": 146.667, "prev_day_close": 0.150000005960464}, {"option": "XLC261113C00096500", "bid": 8.8, "bid_size": 31.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0066, "vega": 0.0035, "theta": -0.017, "rho": 0.013, "theo": 10.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T14:44:57", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLC261113P00096500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5176, "open_interest": 9.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0066, "vega": 0.0035, "theta": -0.0183, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:39:07", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLC261113C00097000", "bid": 8.3, "bid_size": 6.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0077, "vega": 0.004, "theta": -0.0197, "rho": 0.013, "theo": 10.2192, "change": 0.0, "open": 0.0, "high": 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": "XLC261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 1.167, "open_interest": 37.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0077, "vega": 0.004, "theta": -0.0209, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:15:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261113C00098000", "bid": 7.3, "bid_size": 6.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0105, "vega": 0.0051, "theta": -0.0262, "rho": 0.0131, "theo": 9.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "XLC261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 131.0, "iv": 0.8389, "open_interest": 40.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0105, "vega": 0.0052, "theta": -0.0273, "rho": -0.0003, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:44:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC261113C00099000", "bid": 6.3, "bid_size": 34.0, "ask": 9.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0145, "vega": 0.0067, "theta": -0.0348, "rho": 0.0131, "theo": 8.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T14:19:54", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLC261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4068, "open_interest": 74.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0145, "vega": 0.0067, "theta": -0.0358, "rho": -0.0004, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:47:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261113C00100000", "bid": 6.4, "bid_size": 23.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.6049, "open_interest": 10.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0201, "vega": 0.0088, "theta": -0.0461, "rho": 0.0131, "theo": 7.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T14:26:43", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLC261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.4053, "open_interest": 34.0, "volume": 2.0, "delta": -0.0404, "gamma": 0.0201, "vega": 0.0088, "theta": -0.047, "rho": -0.0006, "theo": 0.0691, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:50:10", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "XLC261113C00101000", "bid": 5.1, "bid_size": 16.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.4131, "open_interest": 22.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0279, "vega": 0.0116, "theta": -0.0608, "rho": 0.013, "theo": 6.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:37:16", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XLC261113P00101000", "bid": 0.05, "bid_size": 6.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3856, "open_interest": 58.0, "volume": 6.0, "delta": -0.0566, "gamma": 0.0278, "vega": 0.0116, "theta": -0.0614, "rho": -0.0008, "theo": 0.097, "change": -0.1, "open": 0.88, "high": 0.88, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:52:08", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "XLC261113C00102000", "bid": 4.4, "bid_size": 92.0, "ask": 6.7, "ask_size": 83.0, "iv": 0.4988, "open_interest": 223.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0388, "vega": 0.0151, "theta": -0.0796, "rho": 0.0128, "theo": 5.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:34:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLC261113P00102000", "bid": 0.05, "bid_size": 15.0, "ask": 0.3, "ask_size": 73.0, "iv": 0.4061, "open_interest": 237.0, "volume": 4.0, "delta": -0.0806, "gamma": 0.0388, "vega": 0.0152, "theta": -0.0803, "rho": -0.0012, "theo": 0.1391, "change": -0.115, "open": 1.0, "high": 1.0, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:24:23", "percent_change": -41.8182, "prev_day_close": 0.275000000372529}, {"option": "XLC261113C00103000", "bid": 3.4, "bid_size": 41.0, "ask": 4.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0537, "vega": 0.0196, "theta": -0.1031, "rho": 0.0124, "theo": 4.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:46:33", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XLC261113P00103000", "bid": 0.05, "bid_size": 82.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.3316, "open_interest": 53.0, "volume": 8.0, "delta": -0.1152, "gamma": 0.0538, "vega": 0.0196, "theta": -0.1037, "rho": -0.0016, "theo": 0.2018, "change": -0.175, "open": 1.13, "high": 1.13, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:15:07", "percent_change": -53.8462, "prev_day_close": 0.325000006705523}, {"option": "XLC261113C00104000", "bid": 2.1, "bid_size": 47.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.3596, "open_interest": 49.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0733, "vega": 0.025, "theta": -0.1305, "rho": 0.0118, "theo": 3.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:59:58", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "XLC261113P00104000", "bid": 0.25, "bid_size": 41.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.3486, "open_interest": 22.0, "volume": 13.0, "delta": -0.1657, "gamma": 0.0735, "vega": 0.0251, "theta": -0.1311, "rho": -0.0023, "theo": 0.2974, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:13:38", "percent_change": -41.1765, "prev_day_close": 0.425000011920929}, {"option": "XLC261113C00105000", "bid": 2.45, "bid_size": 40.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.3106, "open_interest": 253.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0975, "vega": 0.0311, "theta": -0.1592, "rho": 0.0108, "theo": 2.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:47:48", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "XLC261113P00105000", "bid": 0.35, "bid_size": 39.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.3258, "open_interest": 167.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0978, "vega": 0.0311, "theta": -0.16, "rho": -0.0032, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:46:56", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "XLC261113C00106000", "bid": 1.8, "bid_size": 33.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.3046, "open_interest": 48.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.123, "vega": 0.0366, "theta": -0.1828, "rho": 0.0095, "theo": 1.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:40:35", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLC261113P00106000", "bid": 0.6, "bid_size": 17.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3308, "open_interest": 4.0, "volume": 7.0, "delta": -0.3386, "gamma": 0.1236, "vega": 0.0366, "theta": -0.1837, "rho": -0.0044, "theo": 0.6713, "change": -0.225, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T12:09:21", "percent_change": -25.7143, "prev_day_close": 0.875}, {"option": "XLC261113C00106500", "bid": 1.45, "bid_size": 31.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.2874, "open_interest": 1.0, "volume": 0.0, "delta": 0.601, "gamma": 0.1341, "vega": 0.0386, "theta": -0.1893, "rho": 0.0086, "theo": 1.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:54:09", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "XLC261113P00106500", "bid": 0.75, "bid_size": 17.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4, "gamma": 0.1348, "vega": 0.0386, "theta": -0.1904, "rho": -0.005, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLC261113C00107000", "bid": 1.15, "bid_size": 13.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.2819, "open_interest": 60.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.1422, "vega": 0.0397, "theta": -0.1905, "rho": 0.0077, "theo": 1.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XLC261113P00107000", "bid": 0.95, "bid_size": 11.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.2935, "open_interest": 5.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.143, "vega": 0.0397, "theta": -0.1917, "rho": -0.0056, "theo": 1.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:30:54", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XLC261113C00107500", "bid": 0.85, "bid_size": 31.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.2866, "open_interest": 4.0, "volume": 8.0, "delta": 0.4611, "gamma": 0.1458, "vega": 0.0397, "theta": -0.1852, "rho": 0.0066, "theo": 0.9393, "change": -0.4, "open": 1.25, "high": 1.25, "low": 0.75, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T12:05:05", "percent_change": -32.0, "prev_day_close": 1.25}, {"option": "XLC261113P00107500", "bid": 1.15, "bid_size": 31.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.2791, "open_interest": 0.0, "volume": 5.0, "delta": -0.5409, "gamma": 0.1468, "vega": 0.0396, "theta": -0.1865, "rho": -0.0062, "theo": 1.2439, "change": -0.025, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T12:06:56", "percent_change": -2.04082, "prev_day_close": 1.22500002384186}, {"option": "XLC261113C00108000", "bid": 0.65, "bid_size": 32.0, "ask": 0.85, "ask_size": 34.0, "iv": 0.276, "open_interest": 320.0, "volume": 6.0, "delta": 0.3872, "gamma": 0.1437, "vega": 0.0383, "theta": -0.1732, "rho": 0.0056, "theo": 0.709, "change": -0.4, "open": 1.5, "high": 1.5, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T09:58:08", "percent_change": -34.7826, "prev_day_close": 1.14999997615814}, {"option": "XLC261113P00108000", "bid": 1.45, "bid_size": 32.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.2745, "open_interest": 4.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.1448, "vega": 0.0382, "theta": -0.1745, "rho": -0.0067, "theo": 1.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T14:09:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLC261113C00108500", "bid": 0.45, "bid_size": 44.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.2757, "open_interest": 56.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.1357, "vega": 0.0356, "theta": -0.1554, "rho": 0.0045, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T10:12:34", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "XLC261113P00108500", "bid": 1.8, "bid_size": 5.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.2808, "open_interest": 0.0, "volume": 3.0, "delta": -0.6878, "gamma": 0.1368, "vega": 0.0355, "theta": -0.1566, "rho": -0.0071, "theo": 1.8287, "change": 0.125, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T11:15:03", "percent_change": 6.84931, "prev_day_close": 1.82500004768372}, {"option": "XLC261113C00109000", "bid": 0.35, "bid_size": 33.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.2576, "open_interest": 29.0, "volume": 8.0, "delta": 0.2494, "gamma": 0.1226, "vega": 0.0319, "theta": -0.1338, "rho": 0.0036, "theo": 0.3756, "change": -0.5, "open": 0.35, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:49:25", "percent_change": -62.5, "prev_day_close": 0.800000011920929}, {"option": "XLC261113P00109000", "bid": 0.85, "bid_size": 45.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.1235, "vega": 0.0317, "theta": -0.1347, "rho": -0.0072, "theo": 2.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XLC261113C00109500", "bid": 0.2, "bid_size": 12.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.2776, "open_interest": 54.0, "volume": 0.0, "delta": 0.192, "gamma": 0.106, "vega": 0.0276, "theta": -0.1108, "rho": 0.0028, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:26:00", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "XLC261113P00109500", "bid": 1.1, "bid_size": 47.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.2652, "open_interest": 4.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.1068, "vega": 0.0272, "theta": -0.1115, "rho": -0.0071, "theo": 2.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:24:39", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "XLC261113C00110000", "bid": 0.15, "bid_size": 45.0, "ask": 1.95, "ask_size": 219.0, "iv": 0.537, "open_interest": 65.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0883, "vega": 0.0231, "theta": -0.0888, "rho": 0.0021, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T11:10:52", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XLC261113P00110000", "bid": 1.75, "bid_size": 47.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0889, "vega": 0.0226, "theta": -0.0891, "rho": -0.0063, "theo": 2.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T15:52:45", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "XLC261113C00110500", "bid": 0.05, "bid_size": 56.0, "ask": 0.2, "ask_size": 47.0, "iv": 0.2557, "open_interest": 119.0, "volume": 11.0, "delta": 0.1074, "gamma": 0.0713, "vega": 0.0189, "theta": -0.0694, "rho": 0.0015, "theo": 0.1295, "change": -0.225, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:08:10", "percent_change": -81.8182, "prev_day_close": 0.274999998509884}, {"option": "XLC261113P00110500", "bid": 2.15, "bid_size": 24.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0718, "vega": 0.0183, "theta": -0.0693, "rho": -0.0058, "theo": 3.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XLC261113C00111000", "bid": 0.05, "bid_size": 1.0, "ask": 1.6, "ask_size": 58.0, "iv": 0.5493, "open_interest": 17.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0561, "vega": 0.0151, "theta": -0.0532, "rho": 0.0011, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:39:23", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLC261113P00111000", "bid": 2.55, "bid_size": 28.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0567, "vega": 0.0144, "theta": -0.0528, "rho": -0.0056, "theo": 3.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "XLC261113C00111500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 197.0, "iv": 0.5781, "open_interest": 35.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0435, "vega": 0.012, "theta": -0.0404, "rho": 0.0008, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:06", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "XLC261113P00111500", "bid": 3.0, "bid_size": 22.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0441, "vega": 0.0112, "theta": -0.0396, "rho": -0.0047, "theo": 4.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "XLC261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2433, "open_interest": 25.0, "volume": 2.0, "delta": 0.0424, "gamma": 0.0333, "vega": 0.0094, "theta": -0.0304, "rho": 0.0006, "theo": 0.0446, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:05:20", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "XLC261113P00112000", "bid": 3.4, "bid_size": 34.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0339, "vega": 0.0085, "theta": -0.0296, "rho": -0.0045, "theo": 4.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "XLC261113C00112500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 0.7375, "open_interest": 14.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0254, "vega": 0.0073, "theta": -0.0229, "rho": 0.0004, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:01:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLC261113P00112500", "bid": 3.9, "bid_size": 34.0, "ask": 6.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0257, "vega": 0.0061, "theta": -0.0222, "rho": -0.0035, "theo": 5.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XLC261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 0.2835, "open_interest": 18.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0194, "vega": 0.0057, "theta": -0.0174, "rho": 0.0003, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:05:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261113P00113000", "bid": 5.6, "bid_size": 12.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0192, "vega": 0.0044, "theta": -0.017, "rho": -0.0024, "theo": 5.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T09:30:10", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLC261113C00113500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.3409, "open_interest": 4.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0147, "vega": 0.0044, "theta": -0.013, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:16:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLC261113P00113500", "bid": 4.8, "bid_size": 6.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0142, "vega": 0.0034, "theta": -0.0133, "rho": -0.0016, "theo": 6.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XLC261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.3622, "open_interest": 3.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0112, "vega": 0.0035, "theta": -0.0099, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-15T12:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLC261113P00114000", "bid": 5.3, "bid_size": 6.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0102, "vega": 0.0022, "theta": -0.011, "rho": -0.0016, "theo": 6.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "XLC261113C00114500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 0.8763, "open_interest": 1.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0085, "vega": 0.0027, "theta": -0.0076, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-19T15:39:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261113P00114500", "bid": 5.8, "bid_size": 13.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0073, "vega": 0.0016, "theta": -0.0093, "rho": -0.0008, "theo": 7.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "XLC261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4039, "open_interest": 7.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0066, "vega": 0.0022, "theta": -0.0058, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:36:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLC261113P00115000", "bid": 6.3, "bid_size": 13.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0084, "rho": -0.0008, "theo": 7.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "XLC261113C00115500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3802, "open_interest": 3.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0045, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T12:41:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLC261113P00115500", "bid": 6.8, "bid_size": 13.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0077, "rho": -0.0004, "theo": 8.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "XLC261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4445, "open_interest": 2.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0035, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-20T13:15:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLC261113P00116000", "bid": 7.1, "bid_size": 13.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0073, "rho": -0.0004, "theo": 8.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLC261113C00116500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0031, "vega": 0.0011, "theta": -0.0028, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 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": "XLC261113P00116500", "bid": 7.8, "bid_size": 4.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0016, "vega": 0.0004, "theta": -0.007, "rho": -0.0001, "theo": 9.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XLC261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 206.0, "iv": 1.0365, "open_interest": 26.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T14:52:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLC261113P00117000", "bid": 8.3, "bid_size": 13.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0069, "rho": -0.0001, "theo": 9.8352, "change": 0.0, "open": 0.0, "high": 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": "XLC261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 140.0, "iv": 1.0972, "open_interest": 4.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-19T12:15:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLC261113P00118000", "bid": 9.3, "bid_size": 4.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0068, "rho": 0.0, "theo": 10.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-22T09:30:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLC261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 131.0, "iv": 1.1468, "open_interest": 6.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T12:15:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLC261113P00119000", "bid": 10.3, "bid_size": 4.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.7132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 11.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLC261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.5986, "open_interest": 8.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:50:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLC261113P00120000", "bid": 11.3, "bid_size": 13.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLC261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 125.0, "iv": 1.2606, "open_interest": 4.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T13:27:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLC261113P00121000", "bid": 12.3, "bid_size": 13.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "XLC261113C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 133.0, "iv": 1.3155, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T13:31:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261113P00122000", "bid": 13.3, "bid_size": 13.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XLC261113C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 0.6423, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLC261113P00123000", "bid": 14.3, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 15.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XLC261113C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.6748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:14:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLC261113P00124000", "bid": 15.3, "bid_size": 9.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 16.835, "change": 0.0, "open": 0.0, "high": 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": "XLC261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 159.0, "iv": 1.4737, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:37:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261113P00125000", "bid": 16.3, "bid_size": 6.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XLC261113C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.8102, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:37:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLC261113P00126000", "bid": 17.3, "bid_size": 6.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 18.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "XLC261113C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 62.0, "iv": 1.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLC261113P00127000", "bid": 18.3, "bid_size": 13.0, "ask": 21.7, "ask_size": 13.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 19.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XLC261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLC261113P00130000", "bid": 21.3, "bid_size": 13.0, "ask": 24.6, "ask_size": 13.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XLC261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 54.0, "iv": 1.8536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261113P00135000", "bid": 26.3, "bid_size": 13.0, "ask": 29.6, "ask_size": 13.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "XLC261120C00070000", "bid": 35.3, "bid_size": 11.0, "ask": 38.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0161, "theo": 37.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "XLC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.8792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261120C00075000", "bid": 30.4, "bid_size": 13.0, "ask": 33.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.022, "theo": 32.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "XLC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261120C00080000", "bid": 25.2, "bid_size": 11.0, "ask": 28.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": 0.0256, "theo": 27.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "XLC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0031, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261120C00085000", "bid": 20.1, "bid_size": 14.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0015, "vega": 0.0027, "theta": -0.0032, "rho": 0.0276, "theo": 22.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "XLC261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 1.1739, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0015, "vega": 0.0027, "theta": -0.006, "rho": -0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:04:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLC261120C00090000", "bid": 15.5, "bid_size": 12.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0038, "vega": 0.006, "theta": -0.0099, "rho": 0.0291, "theo": 17.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "XLC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4522, "open_interest": 72.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0038, "vega": 0.006, "theta": -0.0121, "rho": -0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:37:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261120C00095000", "bid": 11.4, "bid_size": 24.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.3579, "open_interest": 21.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0104, "vega": 0.0137, "theta": -0.0231, "rho": 0.03, "theo": 12.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T09:52:34", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "XLC261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 553.0, "iv": 0.4657, "open_interest": 258.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0104, "vega": 0.0137, "theta": -0.0247, "rho": -0.0011, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:45:35", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "XLC261120C00096000", "bid": 9.5, "bid_size": 40.0, "ask": 12.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0127, "vega": 0.0162, "theta": -0.027, "rho": 0.03, "theo": 11.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "XLC261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 132.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0127, "vega": 0.0162, "theta": -0.0285, "rho": -0.0014, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLC261120C00097000", "bid": 8.5, "bid_size": 39.0, "ask": 11.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0157, "vega": 0.0193, "theta": -0.0315, "rho": 0.03, "theo": 10.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "XLC261120P00097000", "bid": 0.1, "bid_size": 11.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3767, "open_interest": 0.0, "volume": 4.0, "delta": -0.0514, "gamma": 0.0157, "vega": 0.0193, "theta": -0.0328, "rho": -0.0017, "theo": 0.144, "change": -0.475, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:36:47", "percent_change": -82.6087, "prev_day_close": 0.575000012293458}, {"option": "XLC261120C00098000", "bid": 7.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0194, "vega": 0.0228, "theta": -0.0366, "rho": 0.0299, "theo": 9.3861, "change": 0.0, "open": 0.0, "high": 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": "XLC261120P00098000", "bid": 0.05, "bid_size": 84.0, "ask": 0.3, "ask_size": 94.0, "iv": 0.3575, "open_interest": 0.0, "volume": 2.0, "delta": -0.0639, "gamma": 0.0194, "vega": 0.0228, "theta": -0.0378, "rho": -0.0021, "theo": 0.1786, "change": -0.29, "open": 0.12, "high": 0.26, "low": 0.12, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T12:00:10", "percent_change": -52.7273, "prev_day_close": 0.549999976530671}, {"option": "XLC261120C00099000", "bid": 7.2, "bid_size": 35.0, "ask": 9.9, "ask_size": 38.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0239, "vega": 0.027, "theta": -0.0423, "rho": 0.0296, "theo": 8.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLC261120P00099000", "bid": 0.15, "bid_size": 10.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.3549, "open_interest": 0.0, "volume": 6.0, "delta": -0.0796, "gamma": 0.0239, "vega": 0.0269, "theta": -0.0434, "rho": -0.0026, "theo": 0.223, "change": -0.575, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:06:50", "percent_change": -79.3103, "prev_day_close": 0.7249999884516}, {"option": "XLC261120C00100000", "bid": 6.7, "bid_size": 33.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.2989, "open_interest": 62.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0294, "vega": 0.0318, "theta": -0.0487, "rho": 0.0292, "theo": 7.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T13:00:06", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XLC261120P00100000", "bid": 0.2, "bid_size": 11.0, "ask": 0.45, "ask_size": 65.0, "iv": 0.3448, "open_interest": 188.0, "volume": 3.0, "delta": -0.0995, "gamma": 0.0294, "vega": 0.0318, "theta": -0.0497, "rho": -0.0032, "theo": 0.2801, "change": -0.02, "open": 0.3, "high": 0.4, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:13:04", "percent_change": -6.66667, "prev_day_close": 0.300000004470348}, {"option": "XLC261120C00101000", "bid": 4.7, "bid_size": 146.0, "ask": 8.2, "ask_size": 251.0, "iv": 0.2824, "open_interest": 107.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0361, "vega": 0.0373, "theta": -0.0556, "rho": 0.0287, "theo": 6.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-09T11:41:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XLC261120P00101000", "bid": 0.3, "bid_size": 6.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.3291, "open_interest": 408.0, "volume": 5.0, "delta": -0.1249, "gamma": 0.0361, "vega": 0.0372, "theta": -0.0565, "rho": -0.0041, "theo": 0.3542, "change": -0.15, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:12:36", "percent_change": -33.3333, "prev_day_close": 0.450000002980232}, {"option": "XLC261120C00102000", "bid": 3.8, "bid_size": 79.0, "ask": 7.3, "ask_size": 71.0, "iv": 0.275, "open_interest": 14.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0441, "vega": 0.0434, "theta": -0.063, "rho": 0.0278, "theo": 5.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLC261120P00102000", "bid": 0.35, "bid_size": 55.0, "ask": 1.1, "ask_size": 120.0, "iv": 0.3623, "open_interest": 144.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0441, "vega": 0.0434, "theta": -0.0638, "rho": -0.005, "theo": 0.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:33:26", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "XLC261120C00103000", "bid": 4.4, "bid_size": 90.0, "ask": 5.1, "ask_size": 70.0, "iv": 0.281, "open_interest": 87.0, "volume": 1.0, "delta": 0.8014, "gamma": 0.0534, "vega": 0.0501, "theta": -0.0704, "rho": 0.0267, "theo": 4.7927, "change": -0.55, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T09:54:11", "percent_change": -10.8911, "prev_day_close": 5.04999995231628}, {"option": "XLC261120P00103000", "bid": 0.55, "bid_size": 7.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.3327, "open_interest": 28.0, "volume": 6.0, "delta": -0.1977, "gamma": 0.0534, "vega": 0.0501, "theta": -0.0711, "rho": -0.0062, "theo": 0.5779, "change": 0.0, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T12:17:30", "percent_change": 3.25116e-06, "prev_day_close": 0.549999982118607}, {"option": "XLC261120C00104000", "bid": 2.8, "bid_size": 102.0, "ask": 5.0, "ask_size": 120.0, "iv": 0.2659, "open_interest": 30.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0636, "vega": 0.057, "theta": -0.0774, "rho": 0.0252, "theo": 3.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T11:41:00", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "XLC261120P00104000", "bid": 0.7, "bid_size": 11.0, "ask": 0.9, "ask_size": 56.0, "iv": 0.2862, "open_interest": 434.0, "volume": 3.0, "delta": -0.2491, "gamma": 0.0638, "vega": 0.057, "theta": -0.0781, "rho": -0.0077, "theo": 0.7468, "change": 0.075, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:50:11", "percent_change": 10.3448, "prev_day_close": 0.725000023841858}, {"option": "XLC261120C00105000", "bid": 3.1, "bid_size": 55.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.2753, "open_interest": 433.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0742, "vega": 0.0634, "theta": -0.0832, "rho": 0.0232, "theo": 3.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:50:51", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLC261120P00105000", "bid": 0.9, "bid_size": 15.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.2659, "open_interest": 219.0, "volume": 6.0, "delta": -0.3117, "gamma": 0.0745, "vega": 0.0634, "theta": -0.0838, "rho": -0.0095, "theo": 0.9678, "change": -0.05, "open": 0.9, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T11:34:36", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "XLC261120C00106000", "bid": 2.35, "bid_size": 56.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.2648, "open_interest": 26.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0839, "vega": 0.0685, "theta": -0.0868, "rho": 0.0208, "theo": 2.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T14:47:27", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XLC261120P00106000", "bid": 1.1, "bid_size": 69.0, "ask": 1.45, "ask_size": 58.0, "iv": 0.2561, "open_interest": 316.0, "volume": 1.0, "delta": -0.3868, "gamma": 0.0842, "vega": 0.0685, "theta": -0.0873, "rho": -0.0116, "theo": 1.2577, "change": 0.245, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T10:30:47", "percent_change": 20.8511, "prev_day_close": 1.17499995231628}, {"option": "XLC261120C00106500", "bid": 2.0, "bid_size": 49.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.2485, "open_interest": 10.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.0878, "vega": 0.0702, "theta": -0.0874, "rho": 0.0194, "theo": 2.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T11:59:59", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XLC261120P00106500", "bid": 1.25, "bid_size": 50.0, "ask": 1.65, "ask_size": 61.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0882, "vega": 0.0702, "theta": -0.0878, "rho": -0.0127, "theo": 1.434, "change": 0.0, "open": 0.0, "high": 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": "XLC261120C00107000", "bid": 1.75, "bid_size": 51.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.2473, "open_interest": 26.0, "volume": 6.0, "delta": 0.5278, "gamma": 0.0908, "vega": 0.0712, "theta": -0.087, "rho": 0.018, "theo": 1.8495, "change": -0.4, "open": 1.62, "high": 1.7, "low": 1.62, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:56:07", "percent_change": -19.0476, "prev_day_close": 2.09999996423721}, {"option": "XLC261120P00107000", "bid": 1.5, "bid_size": 21.0, "ask": 1.85, "ask_size": 53.0, "iv": 0.2495, "open_interest": 248.0, "volume": 1.0, "delta": -0.473, "gamma": 0.0912, "vega": 0.0712, "theta": -0.0875, "rho": -0.0135, "theo": 1.6339, "change": 0.33, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T10:49:56", "percent_change": 22.0, "prev_day_close": 1.5}, {"option": "XLC261120C00107500", "bid": 1.45, "bid_size": 55.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2395, "open_interest": 303.0, "volume": 10.0, "delta": 0.4819, "gamma": 0.0925, "vega": 0.0713, "theta": -0.0857, "rho": 0.0164, "theo": 1.5748, "change": -0.3, "open": 1.42, "high": 1.55, "low": 1.42, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:38:30", "percent_change": -16.6667, "prev_day_close": 1.80000001192093}, {"option": "XLC261120P00107500", "bid": 1.7, "bid_size": 17.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.2452, "open_interest": 2.0, "volume": 2.0, "delta": -0.5192, "gamma": 0.093, "vega": 0.0712, "theta": -0.0861, "rho": -0.0147, "theo": 1.8596, "change": 0.15, "open": 1.8, "high": 1.85, "low": 1.8, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T12:04:42", "percent_change": 8.82353, "prev_day_close": 1.69999998807907}, {"option": "XLC261120C00108000", "bid": 1.15, "bid_size": 77.0, "ask": 1.5, "ask_size": 75.0, "iv": 0.2354, "open_interest": 142.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0929, "vega": 0.0704, "theta": -0.0832, "rho": 0.0149, "theo": 1.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:02:07", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "XLC261120P00108000", "bid": 1.9, "bid_size": 65.0, "ask": 2.3, "ask_size": 58.0, "iv": 0.234, "open_interest": 9.0, "volume": 1.0, "delta": -0.5664, "gamma": 0.0933, "vega": 0.0704, "theta": -0.0836, "rho": -0.0159, "theo": 2.1121, "change": 0.295, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-10T10:30:47", "percent_change": 14.9367, "prev_day_close": 1.97500002384186}, {"option": "XLC261120C00108500", "bid": 1.0, "bid_size": 57.0, "ask": 1.3, "ask_size": 70.0, "iv": 0.2388, "open_interest": 161.0, "volume": 2.0, "delta": 0.388, "gamma": 0.0916, "vega": 0.0686, "theta": -0.0798, "rho": 0.0133, "theo": 1.1068, "change": -0.2, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T09:58:36", "percent_change": -14.8148, "prev_day_close": 1.35000002384186}, {"option": "XLC261120P00108500", "bid": 2.3, "bid_size": 6.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.2299, "open_interest": 4.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0921, "vega": 0.0685, "theta": -0.0801, "rho": -0.0166, "theo": 2.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-19T15:03:36", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "XLC261120C00109000", "bid": 0.85, "bid_size": 38.0, "ask": 1.2, "ask_size": 79.0, "iv": 0.2466, "open_interest": 102.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0888, "vega": 0.0659, "theta": -0.0754, "rho": 0.0117, "theo": 0.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:48:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLC261120P00109000", "bid": 2.55, "bid_size": 55.0, "ask": 2.9, "ask_size": 41.0, "iv": 0.2336, "open_interest": 1.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0893, "vega": 0.0656, "theta": -0.0756, "rho": -0.0175, "theo": 2.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-10-30T11:34:56", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "XLC261120C00109500", "bid": 0.7, "bid_size": 10.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.244, "open_interest": 82.0, "volume": 7.0, "delta": 0.2978, "gamma": 0.0846, "vega": 0.0623, "theta": -0.0703, "rho": 0.0102, "theo": 0.7491, "change": -0.225, "open": 0.77, "high": 0.77, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T12:12:47", "percent_change": -24.3243, "prev_day_close": 0.924999982118606}, {"option": "XLC261120P00109500", "bid": 2.8, "bid_size": 43.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0851, "vega": 0.062, "theta": -0.0704, "rho": -0.018, "theo": 3.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "XLC261120C00110000", "bid": 0.55, "bid_size": 55.0, "ask": 1.1, "ask_size": 108.0, "iv": 0.2628, "open_interest": 143.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0791, "vega": 0.058, "theta": -0.0647, "rho": 0.0088, "theo": 0.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:04:30", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XLC261120P00110000", "bid": 1.75, "bid_size": 69.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.2484, "open_interest": 1.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0796, "vega": 0.0576, "theta": -0.0648, "rho": -0.0187, "theo": 3.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T14:55:18", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "XLC261120C00110500", "bid": 0.2, "bid_size": 161.0, "ask": 0.65, "ask_size": 108.0, "iv": 0.2126, "open_interest": 40.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0727, "vega": 0.0533, "theta": -0.0588, "rho": 0.0075, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:44:48", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XLC261120P00110500", "bid": 2.25, "bid_size": 19.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0733, "vega": 0.0528, "theta": -0.0588, "rho": -0.019, "theo": 3.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-20T13:02:03", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XLC261120C00111000", "bid": 0.3, "bid_size": 40.0, "ask": 0.6, "ask_size": 112.0, "iv": 0.2365, "open_interest": 82.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0658, "vega": 0.0484, "theta": -0.0528, "rho": 0.0064, "theo": 0.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T13:04:30", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "XLC261120P00111000", "bid": 2.75, "bid_size": 76.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0665, "vega": 0.0478, "theta": -0.0528, "rho": -0.0187, "theo": 4.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-30T10:07:33", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XLC261120C00111500", "bid": 0.25, "bid_size": 55.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.2214, "open_interest": 6.0, "volume": 5.0, "delta": 0.1558, "gamma": 0.0588, "vega": 0.0435, "theta": -0.047, "rho": 0.0053, "theo": 0.3193, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:00:34", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "XLC261120P00111500", "bid": 3.1, "bid_size": 79.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0595, "vega": 0.0427, "theta": -0.047, "rho": -0.019, "theo": 4.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T13:21:26", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLC261120C00112000", "bid": 0.05, "bid_size": 95.0, "ask": 1.35, "ask_size": 411.0, "iv": 0.3229, "open_interest": 95.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.052, "vega": 0.0388, "theta": -0.0417, "rho": 0.0045, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:21:48", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "XLC261120P00112000", "bid": 3.5, "bid_size": 56.0, "ask": 6.8, "ask_size": 37.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0527, "vega": 0.0376, "theta": -0.0415, "rho": -0.0183, "theo": 5.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-10-23T11:43:28", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLC261120C00112500", "bid": 0.1, "bid_size": 13.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.2261, "open_interest": 32.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0454, "vega": 0.0342, "theta": -0.0366, "rho": 0.0037, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:39:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLC261120P00112500", "bid": 4.1, "bid_size": 14.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0462, "vega": 0.0332, "theta": -0.0365, "rho": -0.0184, "theo": 5.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLC261120C00113000", "bid": 0.05, "bid_size": 12.0, "ask": 0.3, "ask_size": 97.0, "iv": 0.2329, "open_interest": 1807.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0394, "vega": 0.03, "theta": -0.032, "rho": 0.0031, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T14:58:47", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "XLC261120P00113000", "bid": 4.4, "bid_size": 15.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0403, "vega": 0.0286, "theta": -0.032, "rho": -0.0173, "theo": 5.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-10-26T13:46:48", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XLC261120C00113500", "bid": 0.05, "bid_size": 33.0, "ask": 0.7, "ask_size": 270.0, "iv": 0.3057, "open_interest": 41.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0339, "vega": 0.0262, "theta": -0.0278, "rho": 0.0026, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:20:44", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "XLC261120P00113500", "bid": 5.2, "bid_size": 55.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0349, "vega": 0.0249, "theta": -0.0279, "rho": -0.0158, "theo": 6.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XLC261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.2173, "open_interest": 372.0, "volume": 7.0, "delta": 0.0626, "gamma": 0.0291, "vega": 0.0228, "theta": -0.0242, "rho": 0.0021, "theo": 0.1095, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:08:31", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "XLC261120P00114000", "bid": 5.4, "bid_size": 55.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0301, "vega": 0.021, "theta": -0.0243, "rho": -0.0152, "theo": 6.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "XLC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2014, "open_interest": 245.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0212, "vega": 0.0172, "theta": -0.0182, "rho": 0.0015, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:05:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLC261120P00115000", "bid": 6.7, "bid_size": 48.0, "ask": 8.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0223, "vega": 0.0149, "theta": -0.0182, "rho": -0.0126, "theo": 7.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T09:40:03", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "XLC261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.2223, "open_interest": 140.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0154, "vega": 0.0129, "theta": -0.0137, "rho": 0.001, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:14:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261120P00116000", "bid": 7.3, "bid_size": 9.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0166, "vega": 0.0104, "theta": -0.0134, "rho": -0.0092, "theo": 8.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-30T09:37:12", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XLC261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.2432, "open_interest": 374.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0112, "vega": 0.0097, "theta": -0.0103, "rho": 0.0007, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:13:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLC261120P00117000", "bid": 8.3, "bid_size": 42.0, "ask": 11.6, "ask_size": 35.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0123, "vega": 0.0071, "theta": -0.0099, "rho": -0.0069, "theo": 9.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-10-23T11:43:28", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "XLC261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.263, "open_interest": 666.0, "volume": 1.0, "delta": 0.0154, "gamma": 0.0082, "vega": 0.0074, "theta": -0.0079, "rho": 0.0005, "theo": 0.0241, "change": 0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:45:47", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "XLC261120P00118000", "bid": 9.4, "bid_size": 42.0, "ask": 12.6, "ask_size": 35.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0083, "vega": 0.004, "theta": -0.0075, "rho": -0.0049, "theo": 10.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLC261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.2829, "open_interest": 221.0, "volume": 62.0, "delta": 0.0111, "gamma": 0.006, "vega": 0.0056, "theta": -0.006, "rho": 0.0004, "theo": 0.0172, "change": -0.615, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:11:43", "percent_change": -98.4, "prev_day_close": 0.625}, {"option": "XLC261120P00119000", "bid": 10.3, "bid_size": 52.0, "ask": 13.6, "ask_size": 25.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0053, "vega": 0.0023, "theta": -0.0059, "rho": -0.0017, "theo": 11.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.3023, "open_interest": 1029.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0044, "vega": 0.0043, "theta": -0.0046, "rho": 0.0003, "theo": 0.0125, "change": -0.24, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:45:47", "percent_change": -96.0, "prev_day_close": 0.25}, {"option": "XLC261120P00120000", "bid": 11.3, "bid_size": 52.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0053, "rho": -0.0012, "theo": 12.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLC261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3541, "open_interest": 183.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0033, "vega": 0.0033, "theta": -0.0036, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:35:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLC261120P00121000", "bid": 12.3, "bid_size": 52.0, "ask": 15.6, "ask_size": 34.0, "iv": 0.4304, "open_interest": 6.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0049, "rho": -0.0003, "theo": 13.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "XLC261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.3401, "open_interest": 3.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0028, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-14T15:56:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLC261120P00122000", "bid": 13.3, "bid_size": 22.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0048, "rho": -0.0002, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.11, "last_trade_time": "2026-10-26T15:48:56", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XLC261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 77.0, "iv": 0.4197, "open_interest": 6.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0019, "vega": 0.002, "theta": -0.0022, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T10:12:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLC261120P00123000", "bid": 14.3, "bid_size": 16.0, "ask": 17.6, "ask_size": 13.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 15.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XLC261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0018, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-09T11:56:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLC261120P00124000", "bid": 15.3, "bid_size": 15.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 16.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3948, "open_interest": 5.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0014, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T11:13:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC261120P00125000", "bid": 16.1, "bid_size": 6.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "XLC261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4125, "open_interest": 2.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0009, "vega": 0.001, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:09:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLC261120P00126000", "bid": 17.2, "bid_size": 14.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 18.835, "change": 0.0, "open": 0.0, "high": 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": "XLC261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 191.0, "iv": 0.8847, "open_interest": 226.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:13:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLC261120P00127000", "bid": 18.3, "bid_size": 22.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 19.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XLC261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.447, "open_interest": 17.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:43:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLC261120P00128000", "bid": 19.3, "bid_size": 22.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 20.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "XLC261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "XLC261120P00130000", "bid": 21.3, "bid_size": 20.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 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": "XLC261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261120P00135000", "bid": 26.3, "bid_size": 20.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "XLC261127C00065000", "bid": 40.4, "bid_size": 11.0, "ask": 43.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0317, "theo": 42.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "XLC261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XLC261127C00070000", "bid": 35.4, "bid_size": 11.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.002, "theta": 0.0, "rho": 0.0356, "theo": 37.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "XLC261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.4531, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.002, "theta": -0.0037, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T09:37:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261127C00075000", "bid": 30.4, "bid_size": 11.0, "ask": 33.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0009, "vega": 0.0033, "theta": -0.002, "rho": 0.0386, "theo": 32.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "XLC261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0056, "rho": -0.0003, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261127C00080000", "bid": 25.4, "bid_size": 11.0, "ask": 28.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0017, "vega": 0.0056, "theta": -0.0054, "rho": 0.041, "theo": 27.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "XLC261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0017, "vega": 0.0056, "theta": -0.0085, "rho": -0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261127C00085000", "bid": 20.4, "bid_size": 13.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0034, "vega": 0.0095, "theta": -0.0105, "rho": 0.0432, "theo": 22.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "XLC261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.9083, "open_interest": 3.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0034, "vega": 0.0095, "theta": -0.013, "rho": -0.0008, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:17:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261127C00090000", "bid": 15.5, "bid_size": 7.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0068, "vega": 0.0166, "theta": -0.0182, "rho": 0.0449, "theo": 17.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "XLC261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.7451, "open_interest": 36.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0068, "vega": 0.0166, "theta": -0.0202, "rho": -0.0017, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:37:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLC261127C00095000", "bid": 10.6, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0142, "vega": 0.0296, "theta": -0.03, "rho": 0.0456, "theo": 12.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "XLC261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 69.0, "iv": 0.5869, "open_interest": 27.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0143, "vega": 0.0296, "theta": -0.0314, "rho": -0.0034, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:36:56", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLC261127C00096000", "bid": 10.3, "bid_size": 8.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0166, "vega": 0.0333, "theta": -0.0329, "rho": 0.0455, "theo": 11.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "XLC261127P00096000", "bid": 0.05, "bid_size": 3.0, "ask": 2.3, "ask_size": 56.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0167, "vega": 0.0334, "theta": -0.0343, "rho": -0.0039, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "XLC261127C00097000", "bid": 9.3, "bid_size": 7.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0194, "vega": 0.0374, "theta": -0.0361, "rho": 0.0453, "theo": 10.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XLC261127P00097000", "bid": 0.05, "bid_size": 15.0, "ask": 2.35, "ask_size": 57.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0195, "vega": 0.0375, "theta": -0.0374, "rho": -0.0046, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "XLC261127C00098000", "bid": 7.7, "bid_size": 7.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0227, "vega": 0.0421, "theta": -0.0396, "rho": 0.045, "theo": 9.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XLC261127P00098000", "bid": 0.05, "bid_size": 15.0, "ask": 2.4, "ask_size": 57.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0228, "vega": 0.0422, "theta": -0.0407, "rho": -0.0053, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "XLC261127C00098500", "bid": 7.2, "bid_size": 8.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0245, "vega": 0.0446, "theta": -0.0413, "rho": 0.0447, "theo": 9.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "XLC261127P00098500", "bid": 0.05, "bid_size": 40.0, "ask": 2.45, "ask_size": 59.0, "iv": 0.4835, "open_interest": 60.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0246, "vega": 0.0447, "theta": -0.0425, "rho": -0.0058, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:57:20", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "XLC261127C00099000", "bid": 6.7, "bid_size": 8.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0265, "vega": 0.0472, "theta": -0.0432, "rho": 0.0445, "theo": 8.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "XLC261127P00099000", "bid": 0.05, "bid_size": 48.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.4659, "open_interest": 2.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0266, "vega": 0.0473, "theta": -0.0443, "rho": -0.0063, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:22:56", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "XLC261127C00099500", "bid": 7.0, "bid_size": 8.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0286, "vega": 0.05, "theta": -0.045, "rho": 0.0441, "theo": 8.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "XLC261127P00099500", "bid": 0.05, "bid_size": 48.0, "ask": 2.5, "ask_size": 59.0, "iv": 0.452, "open_interest": 78.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0288, "vega": 0.0502, "theta": -0.0461, "rho": -0.0068, "theo": 0.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T11:26:32", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLC261127C00100000", "bid": 6.6, "bid_size": 47.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.3391, "open_interest": 68.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0309, "vega": 0.0529, "theta": -0.0469, "rho": 0.0437, "theo": 7.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T13:10:01", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "XLC261127P00100000", "bid": 0.1, "bid_size": 47.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.4416, "open_interest": 73.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0311, "vega": 0.053, "theta": -0.0479, "rho": -0.0073, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T13:47:18", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "XLC261127C00101000", "bid": 5.1, "bid_size": 46.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.2712, "open_interest": 65.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.036, "vega": 0.059, "theta": -0.0507, "rho": 0.0427, "theo": 6.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-04T11:02:23", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "XLC261127P00101000", "bid": 0.4, "bid_size": 52.0, "ask": 1.3, "ask_size": 61.0, "iv": 0.3345, "open_interest": 113.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0362, "vega": 0.0592, "theta": -0.0517, "rho": -0.0087, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:26:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLC261127C00102000", "bid": 4.5, "bid_size": 12.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.2577, "open_interest": 1.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0418, "vega": 0.0656, "theta": -0.0545, "rho": 0.0414, "theo": 6.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T15:34:19", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLC261127P00102000", "bid": 0.35, "bid_size": 54.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.2614, "open_interest": 11.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.042, "vega": 0.0657, "theta": -0.0554, "rho": -0.0102, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:51:18", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "XLC261127C00103000", "bid": 3.9, "bid_size": 64.0, "ask": 6.7, "ask_size": 61.0, "iv": 0.2904, "open_interest": 6.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0482, "vega": 0.0723, "theta": -0.0581, "rho": 0.0397, "theo": 5.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T13:12:07", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLC261127P00103000", "bid": 0.1, "bid_size": 236.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.2211, "open_interest": 259.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0484, "vega": 0.0725, "theta": -0.0589, "rho": -0.012, "theo": 0.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:53:54", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLC261127C00104000", "bid": 3.1, "bid_size": 65.0, "ask": 5.9, "ask_size": 74.0, "iv": 0.2784, "open_interest": 4.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0549, "vega": 0.0789, "theta": -0.0612, "rho": 0.0376, "theo": 4.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T14:05:14", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "XLC261127P00104000", "bid": 0.9, "bid_size": 11.0, "ask": 1.25, "ask_size": 56.0, "iv": 0.2593, "open_interest": 18.0, "volume": 12.0, "delta": -0.2861, "gamma": 0.0552, "vega": 0.0791, "theta": -0.0619, "rho": -0.014, "theo": 1.1233, "change": 0.155, "open": 1.31, "high": 1.31, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T09:54:44", "percent_change": 15.8974, "prev_day_close": 0.974999994039536}, {"option": "XLC261127C00105000", "bid": 3.4, "bid_size": 60.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.2556, "open_interest": 24.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0617, "vega": 0.0848, "theta": -0.0636, "rho": 0.035, "theo": 3.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-11-09T14:27:31", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XLC261127P00105000", "bid": 1.15, "bid_size": 19.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.2498, "open_interest": 9.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0621, "vega": 0.0849, "theta": -0.0642, "rho": -0.0166, "theo": 1.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T13:24:18", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "XLC261127C00106000", "bid": 2.75, "bid_size": 57.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.2424, "open_interest": 97.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0678, "vega": 0.0895, "theta": -0.0648, "rho": 0.0319, "theo": 2.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XLC261127P00106000", "bid": 1.45, "bid_size": 7.0, "ask": 1.85, "ask_size": 50.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0682, "vega": 0.0895, "theta": -0.0654, "rho": -0.0193, "theo": 1.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T13:03:27", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "XLC261127C00106500", "bid": 2.3, "bid_size": 40.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0703, "vega": 0.0911, "theta": -0.0648, "rho": 0.0302, "theo": 2.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XLC261127P00106500", "bid": 0.35, "bid_size": 50.0, "ask": 2.0, "ask_size": 27.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0708, "vega": 0.0911, "theta": -0.0654, "rho": -0.0205, "theo": 1.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XLC261127C00107000", "bid": 2.15, "bid_size": 61.0, "ask": 3.8, "ask_size": 127.0, "iv": 0.307, "open_interest": 33.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0723, "vega": 0.092, "theta": -0.0645, "rho": 0.0284, "theo": 2.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:40:36", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XLC261127P00107000", "bid": 1.75, "bid_size": 55.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4712, "gamma": 0.0729, "vega": 0.0921, "theta": -0.065, "rho": -0.0221, "theo": 2.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-04T11:37:13", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "XLC261127C00107500", "bid": 1.85, "bid_size": 55.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0736, "vega": 0.0923, "theta": -0.0637, "rho": 0.0265, "theo": 2.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XLC261127P00107500", "bid": 1.85, "bid_size": 43.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0743, "vega": 0.0922, "theta": -0.0642, "rho": -0.0233, "theo": 2.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "XLC261127C00108000", "bid": 1.05, "bid_size": 52.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.198, "open_interest": 2.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0742, "vega": 0.0918, "theta": -0.0625, "rho": 0.0245, "theo": 1.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:58:29", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLC261127P00108000", "bid": 2.25, "bid_size": 55.0, "ask": 2.7, "ask_size": 54.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.075, "vega": 0.0917, "theta": -0.063, "rho": -0.0247, "theo": 2.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "XLC261127C00108500", "bid": 1.4, "bid_size": 53.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.2262, "open_interest": 1.0, "volume": 0.0, "delta": 0.419, "gamma": 0.074, "vega": 0.0905, "theta": -0.0608, "rho": 0.0225, "theo": 1.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-27T10:26:48", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "XLC261127P00108500", "bid": 2.55, "bid_size": 11.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0748, "vega": 0.0903, "theta": -0.0612, "rho": -0.026, "theo": 2.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XLC261127C00109000", "bid": 1.1, "bid_size": 26.0, "ask": 1.5, "ask_size": 49.0, "iv": 0.2194, "open_interest": 4.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.073, "vega": 0.0884, "theta": -0.0587, "rho": 0.0206, "theo": 1.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T13:10:48", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XLC261127P00109000", "bid": 2.75, "bid_size": 15.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0738, "vega": 0.0881, "theta": -0.0591, "rho": -0.0268, "theo": 3.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T14:11:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XLC261127C00109500", "bid": 0.95, "bid_size": 50.0, "ask": 1.3, "ask_size": 30.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0711, "vega": 0.0855, "theta": -0.0562, "rho": 0.0186, "theo": 1.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XLC261127P00109500", "bid": 3.1, "bid_size": 52.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.072, "vega": 0.0851, "theta": -0.0566, "rho": -0.0279, "theo": 3.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XLC261127C00110000", "bid": 0.15, "bid_size": 86.0, "ask": 1.15, "ask_size": 80.0, "iv": 0.1782, "open_interest": 14.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0685, "vega": 0.0821, "theta": -0.0534, "rho": 0.0167, "theo": 0.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:20:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLC261127P00110000", "bid": 2.0, "bid_size": 41.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0694, "vega": 0.0812, "theta": -0.0539, "rho": -0.0282, "theo": 3.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XLC261127C00110500", "bid": 0.7, "bid_size": 50.0, "ask": 2.55, "ask_size": 101.0, "iv": 0.3155, "open_interest": 7.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0652, "vega": 0.078, "theta": -0.0505, "rho": 0.015, "theo": 0.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T11:19:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLC261127P00110500", "bid": 3.1, "bid_size": 20.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0662, "vega": 0.0772, "theta": -0.0509, "rho": -0.0293, "theo": 4.0801, "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": 3.70000004768372}, {"option": "XLC261127C00111000", "bid": 0.1, "bid_size": 67.0, "ask": 0.9, "ask_size": 81.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0614, "vega": 0.0736, "theta": -0.0474, "rho": 0.0133, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T11:20:10", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLC261127P00111000", "bid": 2.95, "bid_size": 17.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0624, "vega": 0.0722, "theta": -0.0477, "rho": -0.0292, "theo": 4.4586, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00111500", "bid": 0.05, "bid_size": 61.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0573, "vega": 0.0689, "theta": -0.0442, "rho": 0.0118, "theo": 0.6189, "change": 0.0, "open": 0.0, "high": 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": "XLC261127P00111500", "bid": 3.2, "bid_size": 16.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0584, "vega": 0.0677, "theta": -0.0446, "rho": -0.0298, "theo": 4.855, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00112000", "bid": 0.05, "bid_size": 53.0, "ask": 2.55, "ask_size": 62.0, "iv": 0.3288, "open_interest": 4.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.053, "vega": 0.0642, "theta": -0.0411, "rho": 0.0104, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:55:27", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "XLC261127P00112000", "bid": 3.7, "bid_size": 13.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0541, "vega": 0.0624, "theta": -0.0414, "rho": -0.0292, "theo": 5.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XLC261127C00112500", "bid": 0.3, "bid_size": 50.0, "ask": 2.3, "ask_size": 66.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0487, "vega": 0.0594, "theta": -0.038, "rho": 0.0092, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T15:11:41", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "XLC261127P00112500", "bid": 4.2, "bid_size": 12.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0499, "vega": 0.0577, "theta": -0.0383, "rho": -0.0294, "theo": 5.6936, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00113000", "bid": 0.05, "bid_size": 55.0, "ask": 2.45, "ask_size": 61.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0445, "vega": 0.0549, "theta": -0.0351, "rho": 0.0081, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 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": "XLC261127P00113000", "bid": 4.6, "bid_size": 12.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0457, "vega": 0.0526, "theta": -0.0354, "rho": -0.0284, "theo": 6.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XLC261127C00113500", "bid": 0.05, "bid_size": 22.0, "ask": 2.4, "ask_size": 70.0, "iv": 0.3668, "open_interest": 16.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0404, "vega": 0.0504, "theta": -0.0323, "rho": 0.0071, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:43:56", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLC261127P00113500", "bid": 5.1, "bid_size": 12.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0417, "vega": 0.0481, "theta": -0.0326, "rho": -0.0283, "theo": 6.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XLC261127C00114000", "bid": 0.05, "bid_size": 37.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.2007, "open_interest": 6.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0366, "vega": 0.0462, "theta": -0.0298, "rho": 0.0062, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T13:35:00", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "XLC261127P00114000", "bid": 5.7, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0379, "vega": 0.0437, "theta": -0.03, "rho": -0.0272, "theo": 7.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XLC261127C00114500", "bid": 0.05, "bid_size": 6.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0331, "vega": 0.0423, "theta": -0.0274, "rho": 0.0055, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "XLC261127P00114500", "bid": 6.0, "bid_size": 11.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0345, "vega": 0.0392, "theta": -0.0277, "rho": -0.026, "theo": 7.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "XLC261127C00115000", "bid": 0.05, "bid_size": 6.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.2225, "open_interest": 1.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0297, "vega": 0.0385, "theta": -0.025, "rho": 0.0048, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T13:22:21", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "XLC261127P00115000", "bid": 6.4, "bid_size": 11.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0312, "vega": 0.0356, "theta": -0.0255, "rho": -0.0252, "theo": 7.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLC261127C00115500", "bid": 0.05, "bid_size": 5.0, "ask": 2.25, "ask_size": 70.0, "iv": 0.415, "open_interest": 4.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0268, "vega": 0.0353, "theta": -0.0231, "rho": 0.0043, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:44:58", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "XLC261127P00115500", "bid": 6.9, "bid_size": 16.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0283, "vega": 0.0317, "theta": -0.0235, "rho": -0.0241, "theo": 8.4461, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 71.0, "iv": 0.4253, "open_interest": 3.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0241, "vega": 0.0322, "theta": -0.0212, "rho": 0.0038, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:21:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLC261127P00116000", "bid": 7.5, "bid_size": 16.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0256, "vega": 0.0283, "theta": -0.0217, "rho": -0.0225, "theo": 8.9254, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 75.0, "iv": 0.4487, "open_interest": 12.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0195, "vega": 0.0269, "theta": -0.0179, "rho": 0.003, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:02:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261127P00117000", "bid": 8.4, "bid_size": 10.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0213, "vega": 0.0225, "theta": -0.0185, "rho": -0.02, "theo": 9.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XLC261127C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.4711, "open_interest": 1.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0158, "vega": 0.0224, "theta": -0.0152, "rho": 0.0024, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T13:15:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261127P00118000", "bid": 9.3, "bid_size": 15.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0175, "vega": 0.0174, "theta": -0.0157, "rho": -0.0171, "theo": 10.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLC261127C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 183.0, "iv": 0.4967, "open_interest": 3.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0128, "vega": 0.0188, "theta": -0.0129, "rho": 0.0019, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:18:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLC261127P00119000", "bid": 10.3, "bid_size": 15.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0147, "vega": 0.0131, "theta": -0.0135, "rho": -0.0124, "theo": 11.8575, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 49.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0104, "vega": 0.0158, "theta": -0.011, "rho": 0.0015, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC261127P00120000", "bid": 11.3, "bid_size": 6.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.012, "vega": 0.0098, "theta": -0.0111, "rho": -0.0104, "theo": 12.8477, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0086, "vega": 0.0134, "theta": -0.0095, "rho": 0.0012, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLC261127P00121000", "bid": 12.3, "bid_size": 6.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0091, "vega": 0.0063, "theta": -0.0097, "rho": -0.0067, "theo": 13.8421, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0071, "vega": 0.0113, "theta": -0.0082, "rho": 0.001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 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": "XLC261127P00122000", "bid": 13.3, "bid_size": 6.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0067, "vega": 0.0044, "theta": -0.008, "rho": -0.0057, "theo": 14.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLC261127C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.5932, "open_interest": 1.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0059, "vega": 0.0097, "theta": -0.0071, "rho": 0.0008, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T10:38:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261127P00123000", "bid": 14.3, "bid_size": 21.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0072, "rho": -0.0016, "theo": 15.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "XLC261127C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.6161, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0049, "vega": 0.0083, "theta": -0.0062, "rho": 0.0007, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:30:46", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLC261127P00124000", "bid": 15.3, "bid_size": 14.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0029, "vega": 0.0011, "theta": -0.0066, "rho": -0.0013, "theo": 16.8358, "change": 0.0, "open": 0.0, "high": 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": "XLC261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.3337, "open_interest": 2.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0041, "vega": 0.0071, "theta": -0.0054, "rho": 0.0006, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T10:11:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC261127P00125000", "bid": 16.3, "bid_size": 19.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0061, "rho": -0.0013, "theo": 17.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "XLC261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0018, "vega": 0.0036, "theta": -0.0029, "rho": 0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261127P00130000", "bid": 21.3, "bid_size": 13.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "XLC261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.002, "theta": -0.0017, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261127P00135000", "bid": 26.3, "bid_size": 14.0, "ask": 29.8, "ask_size": 14.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "XLC261204C00065000", "bid": 40.2, "bid_size": 8.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0005, "vega": 0.0029, "theta": 0.0, "rho": 0.045, "theo": 42.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "XLC261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.0029, "theta": -0.004, "rho": -0.0003, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261204C00070000", "bid": 35.2, "bid_size": 8.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0017, "rho": 0.049, "theo": 37.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "XLC261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0056, "rho": -0.0004, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261204C00075000", "bid": 30.3, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0014, "vega": 0.0068, "theta": -0.0044, "rho": 0.0525, "theo": 32.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "XLC261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0014, "vega": 0.0068, "theta": -0.0078, "rho": -0.0007, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLC261204C00080000", "bid": 25.3, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0025, "vega": 0.0105, "theta": -0.008, "rho": 0.0556, "theo": 27.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "XLC261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 0.916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0025, "vega": 0.0105, "theta": -0.0109, "rho": -0.0011, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261204C00085000", "bid": 20.6, "bid_size": 5.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0045, "vega": 0.0166, "theta": -0.0129, "rho": 0.0583, "theo": 22.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "XLC261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.7696, "open_interest": 8.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0045, "vega": 0.0166, "theta": -0.0153, "rho": -0.0018, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:14:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261204C00090000", "bid": 15.7, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0082, "vega": 0.0266, "theta": -0.0198, "rho": 0.0603, "theo": 17.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "XLC261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 303.0, "iv": 0.6319, "open_interest": 19.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0082, "vega": 0.0266, "theta": -0.0217, "rho": -0.0033, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:30:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC261204C00095000", "bid": 11.0, "bid_size": 7.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.2276, "open_interest": 1.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0157, "vega": 0.0432, "theta": -0.0293, "rho": 0.0608, "theo": 12.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XLC261204P00095000", "bid": 0.05, "bid_size": 44.0, "ask": 2.35, "ask_size": 223.0, "iv": 0.5022, "open_interest": 10.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0157, "vega": 0.0432, "theta": -0.0307, "rho": -0.006, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:42:58", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "XLC261204C00096000", "bid": 10.0, "bid_size": 8.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0179, "vega": 0.0476, "theta": -0.0315, "rho": 0.0606, "theo": 11.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XLC261204P00096000", "bid": 0.05, "bid_size": 15.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.4772, "open_interest": 2.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.018, "vega": 0.0476, "theta": -0.0329, "rho": -0.0069, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:31:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLC261204C00097000", "bid": 9.0, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0205, "vega": 0.0525, "theta": -0.0339, "rho": 0.0602, "theo": 10.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "XLC261204P00097000", "bid": 0.05, "bid_size": 16.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0205, "vega": 0.0527, "theta": -0.0351, "rho": -0.0078, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XLC261204C00098000", "bid": 8.0, "bid_size": 11.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0234, "vega": 0.0578, "theta": -0.0364, "rho": 0.0596, "theo": 9.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XLC261204P00098000", "bid": 0.1, "bid_size": 47.0, "ask": 1.15, "ask_size": 89.0, "iv": 0.3293, "open_interest": 11.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0235, "vega": 0.0579, "theta": -0.0375, "rho": -0.009, "theo": 0.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:32:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLC261204C00098500", "bid": 8.2, "bid_size": 6.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.025, "vega": 0.0607, "theta": -0.0376, "rho": 0.0592, "theo": 9.428, "change": 0.0, "open": 0.0, "high": 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": "XLC261204P00098500", "bid": 0.05, "bid_size": 53.0, "ask": 2.55, "ask_size": 136.0, "iv": 0.4145, "open_interest": 12.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0251, "vega": 0.0607, "theta": -0.0387, "rho": -0.0097, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:11:56", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "XLC261204C00099000", "bid": 7.0, "bid_size": 6.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0267, "vega": 0.0636, "theta": -0.0389, "rho": 0.0588, "theo": 8.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "XLC261204P00099000", "bid": 0.05, "bid_size": 41.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.3996, "open_interest": 56.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0268, "vega": 0.0639, "theta": -0.0399, "rho": -0.0103, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T12:39:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261204C00099500", "bid": 6.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0286, "vega": 0.0666, "theta": -0.0402, "rho": 0.0583, "theo": 8.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLC261204P00099500", "bid": 0.05, "bid_size": 63.0, "ask": 2.6, "ask_size": 192.0, "iv": 0.3878, "open_interest": 4.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0287, "vega": 0.0668, "theta": -0.0412, "rho": -0.011, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:11:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261204C00100000", "bid": 6.1, "bid_size": 42.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.2534, "open_interest": 3.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0305, "vega": 0.0698, "theta": -0.0414, "rho": 0.0577, "theo": 8.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-11-09T10:11:05", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XLC261204P00100000", "bid": 0.45, "bid_size": 56.0, "ask": 2.45, "ask_size": 219.0, "iv": 0.3881, "open_interest": 54.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0306, "vega": 0.0699, "theta": -0.0424, "rho": -0.0118, "theo": 0.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:45:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLC261204C00101000", "bid": 5.2, "bid_size": 13.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.2435, "open_interest": 21.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0347, "vega": 0.0764, "theta": -0.044, "rho": 0.0563, "theo": 7.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T13:04:47", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XLC261204P00101000", "bid": 0.05, "bid_size": 139.0, "ask": 1.6, "ask_size": 157.0, "iv": 0.2794, "open_interest": 206.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0349, "vega": 0.0766, "theta": -0.0449, "rho": -0.0136, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:51:34", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XLC261204C00102000", "bid": 4.3, "bid_size": 14.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0394, "vega": 0.0832, "theta": -0.0464, "rho": 0.0546, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLC261204P00102000", "bid": 0.15, "bid_size": 46.0, "ask": 1.1, "ask_size": 52.0, "iv": 0.2247, "open_interest": 2.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0396, "vega": 0.0833, "theta": -0.0472, "rho": -0.0157, "theo": 1.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:05:32", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XLC261204C00103000", "bid": 3.6, "bid_size": 40.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0444, "vega": 0.09, "theta": -0.0486, "rho": 0.0524, "theo": 5.5218, "change": 0.0, "open": 0.0, "high": 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": "XLC261204P00103000", "bid": 0.9, "bid_size": 49.0, "ask": 2.95, "ask_size": 170.0, "iv": 0.3429, "open_interest": 57.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0446, "vega": 0.0902, "theta": -0.0494, "rho": -0.0179, "theo": 1.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:46:29", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "XLC261204C00104000", "bid": 3.3, "bid_size": 46.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.2505, "open_interest": 18.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0495, "vega": 0.0966, "theta": -0.0505, "rho": 0.0498, "theo": 4.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T11:42:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLC261204P00104000", "bid": 1.1, "bid_size": 23.0, "ask": 1.55, "ask_size": 82.0, "iv": 0.2464, "open_interest": 9.0, "volume": 2.0, "delta": -0.3044, "gamma": 0.0499, "vega": 0.0968, "theta": -0.0512, "rho": -0.0206, "theo": 1.4014, "change": 0.22, "open": 0.9, "high": 1.32, "low": 0.9, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-10T12:08:06", "percent_change": 20.0, "prev_day_close": 1.09999996423721}, {"option": "XLC261204C00105000", "bid": 3.8, "bid_size": 57.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.2454, "open_interest": 42.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0546, "vega": 0.1024, "theta": -0.0518, "rho": 0.0466, "theo": 3.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T13:45:34", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XLC261204P00105000", "bid": 1.35, "bid_size": 61.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.2389, "open_interest": 1.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0551, "vega": 0.1026, "theta": -0.0525, "rho": -0.0238, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T15:51:22", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XLC261204C00106000", "bid": 3.1, "bid_size": 51.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.2355, "open_interest": 7.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0591, "vega": 0.1069, "theta": -0.0525, "rho": 0.0429, "theo": 3.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "XLC261204P00106000", "bid": 1.8, "bid_size": 11.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.234, "open_interest": 3.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.0597, "vega": 0.107, "theta": -0.0531, "rho": -0.0269, "theo": 1.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T13:46:29", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XLC261204C00106500", "bid": 1.6, "bid_size": 98.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.061, "vega": 0.1085, "theta": -0.0525, "rho": 0.0409, "theo": 2.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "XLC261204P00106500", "bid": 0.65, "bid_size": 172.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.1718, "open_interest": 1.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0616, "vega": 0.1086, "theta": -0.0531, "rho": -0.0283, "theo": 2.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "XLC261204C00107000", "bid": 2.5, "bid_size": 78.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.2298, "open_interest": 13.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0625, "vega": 0.1095, "theta": -0.0522, "rho": 0.0388, "theo": 2.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T10:57:25", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XLC261204P00107000", "bid": 2.15, "bid_size": 12.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0632, "vega": 0.1095, "theta": -0.0528, "rho": -0.0301, "theo": 2.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "XLC261204C00107500", "bid": 2.15, "bid_size": 32.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.2227, "open_interest": 4.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.0636, "vega": 0.1099, "theta": -0.0518, "rho": 0.0365, "theo": 2.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T14:00:37", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XLC261204P00107500", "bid": 2.35, "bid_size": 18.0, "ask": 2.8, "ask_size": 52.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0643, "vega": 0.1097, "theta": -0.0524, "rho": -0.0317, "theo": 2.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "XLC261204C00108000", "bid": 1.95, "bid_size": 78.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.2232, "open_interest": 5.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0642, "vega": 0.1096, "theta": -0.051, "rho": 0.0343, "theo": 2.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T13:36:21", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLC261204P00108000", "bid": 2.55, "bid_size": 28.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.065, "vega": 0.1094, "theta": -0.0516, "rho": -0.0336, "theo": 2.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XLC261204C00108500", "bid": 1.65, "bid_size": 63.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.22, "open_interest": 14.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0642, "vega": 0.1086, "theta": -0.05, "rho": 0.032, "theo": 1.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:06:02", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "XLC261204P00108500", "bid": 2.85, "bid_size": 24.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0651, "vega": 0.1083, "theta": -0.0506, "rho": -0.0349, "theo": 3.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XLC261204C00109000", "bid": 1.5, "bid_size": 50.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0637, "vega": 0.1069, "theta": -0.0487, "rho": 0.0296, "theo": 1.6945, "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": 1.25000002980232}, {"option": "XLC261204P00109000", "bid": 3.1, "bid_size": 22.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0647, "vega": 0.1064, "theta": -0.0493, "rho": -0.0364, "theo": 3.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XLC261204C00109500", "bid": 1.25, "bid_size": 29.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0626, "vega": 0.1045, "theta": -0.0473, "rho": 0.0273, "theo": 1.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XLC261204P00109500", "bid": 3.5, "bid_size": 3.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0637, "vega": 0.104, "theta": -0.0478, "rho": -0.0376, "theo": 3.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XLC261204C00110000", "bid": 1.15, "bid_size": 28.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.2176, "open_interest": 26.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0611, "vega": 0.1015, "theta": -0.0456, "rho": 0.0251, "theo": 1.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XLC261204P00110000", "bid": 3.8, "bid_size": 5.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0622, "vega": 0.1005, "theta": -0.0462, "rho": -0.0385, "theo": 3.991, "change": 0.0, "open": 0.0, "high": 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": "XLC261204C00110500", "bid": 0.2, "bid_size": 102.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.059, "vega": 0.098, "theta": -0.0438, "rho": 0.023, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 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": "XLC261204P00110500", "bid": 2.65, "bid_size": 38.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0602, "vega": 0.097, "theta": -0.0444, "rho": -0.0394, "theo": 4.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "XLC261204C00111000", "bid": 0.8, "bid_size": 42.0, "ask": 2.85, "ask_size": 159.0, "iv": 0.2983, "open_interest": 6.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0566, "vega": 0.094, "theta": -0.0419, "rho": 0.0209, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:42:49", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "XLC261204P00111000", "bid": 3.2, "bid_size": 18.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0579, "vega": 0.0923, "theta": -0.0425, "rho": -0.0399, "theo": 4.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLC261204C00111500", "bid": 0.7, "bid_size": 78.0, "ask": 2.9, "ask_size": 42.0, "iv": 0.3112, "open_interest": 14.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0538, "vega": 0.0898, "theta": -0.0399, "rho": 0.019, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:10:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XLC261204P00111500", "bid": 3.9, "bid_size": 13.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0552, "vega": 0.0882, "theta": -0.0405, "rho": -0.0399, "theo": 5.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XLC261204C00112000", "bid": 0.2, "bid_size": 47.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.1904, "open_interest": 4.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0509, "vega": 0.0853, "theta": -0.0379, "rho": 0.0172, "theo": 0.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:40:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XLC261204P00112000", "bid": 3.9, "bid_size": 13.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0523, "vega": 0.0829, "theta": -0.0384, "rho": -0.0402, "theo": 5.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XLC261204C00112500", "bid": 0.1, "bid_size": 79.0, "ask": 1.45, "ask_size": 68.0, "iv": 0.2278, "open_interest": 4.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0479, "vega": 0.0808, "theta": -0.0359, "rho": 0.0156, "theo": 0.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:42:56", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "XLC261204P00112500", "bid": 4.3, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0492, "vega": 0.0784, "theta": -0.0364, "rho": -0.0403, "theo": 5.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLC261204C00113000", "bid": 0.05, "bid_size": 43.0, "ask": 2.6, "ask_size": 61.0, "iv": 0.304, "open_interest": 4.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0448, "vega": 0.0761, "theta": -0.0339, "rho": 0.0141, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:04:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261204P00113000", "bid": 4.7, "bid_size": 8.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0462, "vega": 0.0734, "theta": -0.0344, "rho": -0.0397, "theo": 6.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XLC261204C00113500", "bid": 0.35, "bid_size": 50.0, "ask": 2.3, "ask_size": 65.0, "iv": 0.3173, "open_interest": 1.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0417, "vega": 0.0715, "theta": -0.032, "rho": 0.0127, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T11:28:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XLC261204P00113500", "bid": 5.1, "bid_size": 8.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0431, "vega": 0.0682, "theta": -0.0324, "rho": -0.0398, "theo": 6.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLC261204C00114000", "bid": 0.05, "bid_size": 19.0, "ask": 2.5, "ask_size": 62.0, "iv": 0.3246, "open_interest": 4.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0387, "vega": 0.0671, "theta": -0.0301, "rho": 0.0115, "theo": 0.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:24:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XLC261204P00114000", "bid": 5.6, "bid_size": 13.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0401, "vega": 0.0638, "theta": -0.0305, "rho": -0.0381, "theo": 7.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XLC261204C00114500", "bid": 0.05, "bid_size": 25.0, "ask": 2.45, "ask_size": 57.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0358, "vega": 0.0628, "theta": -0.0284, "rho": 0.0103, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XLC261204P00114500", "bid": 6.0, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0373, "vega": 0.0587, "theta": -0.0287, "rho": -0.0375, "theo": 7.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "XLC261204C00115000", "bid": 0.05, "bid_size": 25.0, "ask": 2.4, "ask_size": 46.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0331, "vega": 0.0587, "theta": -0.0267, "rho": 0.0094, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XLC261204P00115000", "bid": 6.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0346, "vega": 0.0545, "theta": -0.027, "rho": -0.0376, "theo": 8.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLC261204C00115500", "bid": 0.05, "bid_size": 15.0, "ask": 2.35, "ask_size": 54.0, "iv": 0.3528, "open_interest": 4.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0305, "vega": 0.0549, "theta": -0.0251, "rho": 0.0085, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:26:50", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "XLC261204P00115500", "bid": 7.0, "bid_size": 8.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.032, "vega": 0.0506, "theta": -0.0254, "rho": -0.035, "theo": 8.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XLC261204C00116000", "bid": 0.05, "bid_size": 23.0, "ask": 1.25, "ask_size": 151.0, "iv": 0.291, "open_interest": 8.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0281, "vega": 0.0512, "theta": -0.0236, "rho": 0.0076, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:14:46", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "XLC261204P00116000", "bid": 7.4, "bid_size": 6.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0298, "vega": 0.0459, "theta": -0.024, "rho": -0.034, "theo": 9.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XLC261204C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.3685, "open_interest": 4.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0238, "vega": 0.0446, "theta": -0.0208, "rho": 0.0063, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:21:46", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "XLC261204P00117000", "bid": 8.4, "bid_size": 6.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0255, "vega": 0.0394, "theta": -0.0213, "rho": -0.0322, "theo": 9.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XLC261204C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.3905, "open_interest": 4.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0201, "vega": 0.0388, "theta": -0.0184, "rho": 0.0052, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:08:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261204P00118000", "bid": 9.3, "bid_size": 12.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0219, "vega": 0.0316, "theta": -0.0191, "rho": -0.0286, "theo": 10.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XLC261204C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.017, "vega": 0.0338, "theta": -0.0164, "rho": 0.0044, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261204P00119000", "bid": 10.3, "bid_size": 13.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0191, "vega": 0.0274, "theta": -0.0171, "rho": -0.0268, "theo": 11.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLC261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0145, "vega": 0.0295, "theta": -0.0145, "rho": 0.0036, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261204P00120000", "bid": 11.3, "bid_size": 8.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0167, "vega": 0.021, "theta": -0.0154, "rho": -0.0212, "theo": 12.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XLC261204C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0124, "vega": 0.0259, "theta": -0.013, "rho": 0.0031, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261204P00121000", "bid": 12.0, "bid_size": 8.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0145, "vega": 0.0178, "theta": -0.0138, "rho": -0.018, "theo": 13.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XLC261204C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0106, "vega": 0.0228, "theta": -0.0116, "rho": 0.0026, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261204P00122000", "bid": 13.0, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0124, "vega": 0.0133, "theta": -0.0128, "rho": -0.012, "theo": 14.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "XLC261204C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.009, "vega": 0.02, "theta": -0.0104, "rho": 0.0022, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XLC261204P00123000", "bid": 14.0, "bid_size": 8.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0103, "vega": 0.0094, "theta": -0.0107, "rho": -0.0119, "theo": 15.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLC261204C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0078, "vega": 0.0178, "theta": -0.0094, "rho": 0.0019, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261204P00124000", "bid": 15.0, "bid_size": 8.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0084, "vega": 0.0081, "theta": -0.0091, "rho": -0.0052, "theo": 16.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "XLC261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0068, "vega": 0.0157, "theta": -0.0085, "rho": 0.0017, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 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": "XLC261204P00125000", "bid": 16.0, "bid_size": 8.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0061, "vega": 0.0046, "theta": -0.0088, "rho": -0.0033, "theo": 17.8381, "change": 0.0, "open": 0.0, "high": 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": "XLC261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0035, "vega": 0.0091, "theta": -0.0053, "rho": 0.0009, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 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": "XLC261204P00130000", "bid": 21.0, "bid_size": 8.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0007, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLC261204C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.002, "vega": 0.0056, "theta": -0.0035, "rho": 0.0005, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC261204P00135000", "bid": 26.0, "bid_size": 8.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "XLC261211C00065000", "bid": 40.2, "bid_size": 8.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0034, "theta": 0.0, "rho": 0.0581, "theo": 42.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "XLC261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0033, "rho": -0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261211C00070000", "bid": 35.3, "bid_size": 8.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0052, "theta": 0.0, "rho": 0.0624, "theo": 37.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "XLC261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0046, "rho": -0.0006, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261211C00075000", "bid": 30.3, "bid_size": 8.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0015, "vega": 0.0081, "theta": -0.0026, "rho": 0.0665, "theo": 32.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "XLC261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0015, "vega": 0.0081, "theta": -0.0066, "rho": -0.0009, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC261211C00080000", "bid": 25.3, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0026, "vega": 0.0128, "theta": -0.0059, "rho": 0.0704, "theo": 27.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "XLC261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0026, "vega": 0.0128, "theta": -0.0093, "rho": -0.0015, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261211C00085000", "bid": 20.4, "bid_size": 32.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0047, "vega": 0.0203, "theta": -0.0105, "rho": 0.0737, "theo": 22.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "XLC261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 139.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0047, "vega": 0.0204, "theta": -0.0133, "rho": -0.0026, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLC261211C00090000", "bid": 16.0, "bid_size": 34.0, "ask": 19.1, "ask_size": 34.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0086, "vega": 0.0327, "theta": -0.0168, "rho": 0.076, "theo": 17.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "XLC261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 83.0, "iv": 0.3784, "open_interest": 1.0, "volume": 2.0, "delta": -0.0497, "gamma": 0.0086, "vega": 0.0327, "theta": -0.019, "rho": -0.0046, "theo": 0.2502, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:17:46", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "XLC261211C00095000", "bid": 11.0, "bid_size": 34.0, "ask": 14.3, "ask_size": 34.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.016, "vega": 0.0526, "theta": -0.0253, "rho": 0.0762, "theo": 12.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "XLC261211P00095000", "bid": 0.3, "bid_size": 19.0, "ask": 0.5, "ask_size": 118.0, "iv": 0.317, "open_interest": 0.0, "volume": 2.0, "delta": -0.093, "gamma": 0.0162, "vega": 0.0529, "theta": -0.027, "rho": -0.0084, "theo": 0.4551, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:40:01", "percent_change": -33.3333, "prev_day_close": 0.525000000372529}, {"option": "XLC261211C00096000", "bid": 10.5, "bid_size": 37.0, "ask": 13.4, "ask_size": 37.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0182, "vega": 0.0579, "theta": -0.0273, "rho": 0.0758, "theo": 11.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XLC261211P00096000", "bid": 0.05, "bid_size": 31.0, "ask": 2.2, "ask_size": 94.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0183, "vega": 0.0581, "theta": -0.0289, "rho": -0.0097, "theo": 0.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "XLC261211C00097000", "bid": 9.0, "bid_size": 40.0, "ask": 12.5, "ask_size": 39.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0206, "vega": 0.0635, "theta": -0.0294, "rho": 0.0752, "theo": 10.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XLC261211P00097000", "bid": 0.05, "bid_size": 52.0, "ask": 2.55, "ask_size": 92.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0208, "vega": 0.0638, "theta": -0.0309, "rho": -0.0109, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "XLC261211C00098000", "bid": 8.6, "bid_size": 42.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0234, "vega": 0.0696, "theta": -0.0315, "rho": 0.0744, "theo": 10.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "XLC261211P00098000", "bid": 0.3, "bid_size": 36.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.2761, "open_interest": 0.0, "volume": 2.0, "delta": -0.1384, "gamma": 0.0235, "vega": 0.0699, "theta": -0.0329, "rho": -0.0125, "theo": 0.6742, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:59:11", "percent_change": -11.1111, "prev_day_close": 0.67500002682209}, {"option": "XLC261211C00098500", "bid": 7.6, "bid_size": 43.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0248, "vega": 0.0728, "theta": -0.0326, "rho": 0.0739, "theo": 9.6268, "change": 0.0, "open": 0.0, "high": 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": "XLC261211P00098500", "bid": 0.05, "bid_size": 54.0, "ask": 2.65, "ask_size": 102.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.025, "vega": 0.0732, "theta": -0.0339, "rho": -0.0134, "theo": 0.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLC261211C00099000", "bid": 7.5, "bid_size": 8.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0264, "vega": 0.0761, "theta": -0.0337, "rho": 0.0733, "theo": 9.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XLC261211P00099000", "bid": 0.05, "bid_size": 35.0, "ask": 2.7, "ask_size": 42.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0266, "vega": 0.0764, "theta": -0.035, "rho": -0.0141, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "XLC261211C00099500", "bid": 7.0, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0281, "vega": 0.0795, "theta": -0.0348, "rho": 0.0726, "theo": 8.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XLC261211P00099500", "bid": 0.6, "bid_size": 7.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0282, "vega": 0.0797, "theta": -0.036, "rho": -0.0151, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 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": "XLC261211C00100000", "bid": 6.5, "bid_size": 42.0, "ask": 9.8, "ask_size": 42.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0298, "vega": 0.0831, "theta": -0.0359, "rho": 0.0718, "theo": 8.3008, "change": 0.0, "open": 0.0, "high": 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": "XLC261211P00100000", "bid": 0.05, "bid_size": 75.0, "ask": 2.75, "ask_size": 122.0, "iv": 0.3385, "open_interest": 15.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.03, "vega": 0.0832, "theta": -0.037, "rho": -0.0162, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T14:28:12", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLC261211C00100500", "bid": 6.0, "bid_size": 41.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0316, "vega": 0.0866, "theta": -0.0369, "rho": 0.071, "theo": 7.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XLC261211P00100500", "bid": 0.55, "bid_size": 87.0, "ask": 1.95, "ask_size": 106.0, "iv": 0.3089, "open_interest": 0.0, "volume": 2.0, "delta": -0.1943, "gamma": 0.0318, "vega": 0.0871, "theta": -0.0381, "rho": -0.0174, "theo": 0.9555, "change": 0.375, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:50:01", "percent_change": 71.4286, "prev_day_close": 0.524999991059303}, {"option": "XLC261211C00101000", "bid": 5.5, "bid_size": 59.0, "ask": 8.9, "ask_size": 46.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0335, "vega": 0.0901, "theta": -0.038, "rho": 0.07, "theo": 7.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XLC261211P00101000", "bid": 0.15, "bid_size": 95.0, "ask": 1.2, "ask_size": 30.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0337, "vega": 0.0905, "theta": -0.0391, "rho": -0.0184, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "XLC261211C00101500", "bid": 5.6, "bid_size": 31.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0354, "vega": 0.0938, "theta": -0.039, "rho": 0.069, "theo": 7.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "XLC261211P00101500", "bid": 0.2, "bid_size": 37.0, "ask": 1.25, "ask_size": 52.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0357, "vega": 0.094, "theta": -0.0401, "rho": -0.0197, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "XLC261211C00102000", "bid": 5.1, "bid_size": 31.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0374, "vega": 0.0974, "theta": -0.04, "rho": 0.0678, "theo": 6.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XLC261211P00102000", "bid": 0.15, "bid_size": 33.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0377, "vega": 0.0976, "theta": -0.0411, "rho": -0.0211, "theo": 1.1929, "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": 0.825000017881394}, {"option": "XLC261211C00102500", "bid": 4.7, "bid_size": 31.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2528, "open_interest": 2.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0395, "vega": 0.101, "theta": -0.041, "rho": 0.0665, "theo": 6.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T12:29:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLC261211P00102500", "bid": 1.0, "bid_size": 75.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.3266, "open_interest": 25.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0398, "vega": 0.1014, "theta": -0.042, "rho": -0.0223, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:15:21", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "XLC261211C00103000", "bid": 4.3, "bid_size": 35.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0415, "vega": 0.1045, "theta": -0.0419, "rho": 0.0651, "theo": 5.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLC261211P00103000", "bid": 0.15, "bid_size": 33.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0419, "vega": 0.1048, "theta": -0.0428, "rho": -0.0238, "theo": 1.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "XLC261211C00103500", "bid": 3.9, "bid_size": 56.0, "ask": 6.8, "ask_size": 35.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0436, "vega": 0.108, "theta": -0.0427, "rho": 0.0636, "theo": 5.4227, "change": 0.0, "open": 0.0, "high": 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": "XLC261211P00103500", "bid": 0.15, "bid_size": 162.0, "ask": 1.7, "ask_size": 58.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.044, "vega": 0.1081, "theta": -0.0436, "rho": -0.0255, "theo": 1.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLC261211C00104000", "bid": 4.8, "bid_size": 50.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0457, "vega": 0.1112, "theta": -0.0434, "rho": 0.0619, "theo": 5.0461, "change": 0.0, "open": 0.0, "high": 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": "XLC261211P00104000", "bid": 1.35, "bid_size": 28.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.2466, "open_interest": 0.0, "volume": 2.0, "delta": -0.3153, "gamma": 0.0461, "vega": 0.1116, "theta": -0.0443, "rho": -0.027, "theo": 1.6239, "change": 0.125, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T10:46:45", "percent_change": 8.77193, "prev_day_close": 1.42500001192093}, {"option": "XLC261211C00104500", "bid": 3.9, "bid_size": 46.0, "ask": 6.1, "ask_size": 59.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0477, "vega": 0.1143, "theta": -0.044, "rho": 0.0601, "theo": 4.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLC261211P00104500", "bid": 1.5, "bid_size": 26.0, "ask": 3.4, "ask_size": 106.0, "iv": 0.3026, "open_interest": 1.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0482, "vega": 0.1145, "theta": -0.0449, "rho": -0.0287, "theo": 1.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-29T09:52:41", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "XLC261211C00105000", "bid": 2.9, "bid_size": 82.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0496, "vega": 0.1171, "theta": -0.0446, "rho": 0.0582, "theo": 4.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T10:55:21", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XLC261211P00105000", "bid": 0.15, "bid_size": 161.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.1736, "open_interest": 1.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0502, "vega": 0.1172, "theta": -0.0454, "rho": -0.0306, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-02T10:01:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XLC261211C00105500", "bid": 3.7, "bid_size": 50.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.2327, "open_interest": 0.0, "volume": 1.0, "delta": 0.6164, "gamma": 0.0514, "vega": 0.1195, "theta": -0.0449, "rho": 0.0561, "theo": 3.9867, "change": -0.35, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T10:24:15", "percent_change": -8.23529, "prev_day_close": 4.25}, {"option": "XLC261211P00105500", "bid": 1.85, "bid_size": 16.0, "ask": 3.6, "ask_size": 98.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.052, "vega": 0.1198, "theta": -0.0458, "rho": -0.0322, "theo": 2.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "XLC261211C00106000", "bid": 2.25, "bid_size": 117.0, "ask": 5.0, "ask_size": 67.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.591, "gamma": 0.053, "vega": 0.1216, "theta": -0.0452, "rho": 0.054, "theo": 3.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "XLC261211P00106000", "bid": 1.95, "bid_size": 23.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.2315, "open_interest": 1.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0537, "vega": 0.1217, "theta": -0.046, "rho": -0.0342, "theo": 2.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XLC261211C00106500", "bid": 3.0, "bid_size": 27.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.2257, "open_interest": 1.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0544, "vega": 0.1232, "theta": -0.0452, "rho": 0.0517, "theo": 3.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T10:19:20", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XLC261211P00106500", "bid": 0.8, "bid_size": 99.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0552, "vega": 0.1232, "theta": -0.046, "rho": -0.0361, "theo": 2.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "XLC261211C00107000", "bid": 2.85, "bid_size": 78.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0556, "vega": 0.1242, "theta": -0.0452, "rho": 0.0493, "theo": 3.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XLC261211P00107000", "bid": 2.35, "bid_size": 26.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0564, "vega": 0.1242, "theta": -0.0459, "rho": -0.0378, "theo": 2.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLC261211C00107500", "bid": 1.15, "bid_size": 97.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0564, "vega": 0.1248, "theta": -0.0449, "rho": 0.0468, "theo": 2.7741, "change": 0.0, "open": 0.0, "high": 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": "XLC261211P00107500", "bid": 1.2, "bid_size": 85.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0574, "vega": 0.1246, "theta": -0.0456, "rho": -0.0397, "theo": 2.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XLC261211C00108000", "bid": 2.3, "bid_size": 78.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.2292, "open_interest": 2.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0569, "vega": 0.1247, "theta": -0.0444, "rho": 0.0443, "theo": 2.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:58:45", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XLC261211P00108000", "bid": 2.8, "bid_size": 27.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.058, "vega": 0.1243, "theta": -0.0452, "rho": -0.0412, "theo": 3.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "XLC261211C00108500", "bid": 0.75, "bid_size": 138.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0571, "vega": 0.124, "theta": -0.0438, "rho": 0.0417, "theo": 2.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "XLC261211P00108500", "bid": 1.7, "bid_size": 110.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0582, "vega": 0.1235, "theta": -0.0445, "rho": -0.0432, "theo": 3.3511, "change": 0.0, "open": 0.0, "high": 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": "XLC261211C00109000", "bid": 1.75, "bid_size": 70.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.2172, "open_interest": 0.0, "volume": 20.0, "delta": 0.4237, "gamma": 0.0569, "vega": 0.1226, "theta": -0.043, "rho": 0.0391, "theo": 2.042, "change": -0.06, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-10T09:49:54", "percent_change": -2.92683, "prev_day_close": 2.05000001192093}, {"option": "XLC261211P00109000", "bid": 3.4, "bid_size": 27.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5823, "gamma": 0.0582, "vega": 0.122, "theta": -0.0437, "rho": -0.0446, "theo": 3.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "XLC261211C00109500", "bid": 1.6, "bid_size": 60.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0563, "vega": 0.1207, "theta": -0.042, "rho": 0.0366, "theo": 1.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XLC261211P00109500", "bid": 3.5, "bid_size": 50.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0576, "vega": 0.1196, "theta": -0.0427, "rho": -0.0458, "theo": 3.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XLC261211C00110000", "bid": 1.35, "bid_size": 26.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0554, "vega": 0.1182, "theta": -0.0409, "rho": 0.034, "theo": 1.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "XLC261211P00110000", "bid": 3.8, "bid_size": 16.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0568, "vega": 0.117, "theta": -0.0416, "rho": -0.047, "theo": 4.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "XLC261211C00110500", "bid": 1.25, "bid_size": 82.0, "ask": 3.2, "ask_size": 125.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.054, "vega": 0.1151, "theta": -0.0396, "rho": 0.0315, "theo": 1.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "XLC261211P00110500", "bid": 4.2, "bid_size": 57.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0556, "vega": 0.1132, "theta": -0.0403, "rho": -0.0479, "theo": 4.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XLC261211C00111000", "bid": 1.0, "bid_size": 68.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.2092, "open_interest": 2.0, "volume": 1.0, "delta": 0.3142, "gamma": 0.0524, "vega": 0.1116, "theta": -0.0383, "rho": 0.0292, "theo": 1.3135, "change": 0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:38:47", "percent_change": 2.12766, "prev_day_close": 1.17499998211861}, {"option": "XLC261211P00111000", "bid": 3.2, "bid_size": 43.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.054, "vega": 0.1098, "theta": -0.039, "rho": -0.0491, "theo": 4.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLC261211C00111500", "bid": 0.9, "bid_size": 54.0, "ask": 1.45, "ask_size": 57.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0506, "vega": 0.1076, "theta": -0.0368, "rho": 0.0268, "theo": 1.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLC261211P00111500", "bid": 3.6, "bid_size": 41.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0523, "vega": 0.1053, "theta": -0.0375, "rho": -0.049, "theo": 5.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "XLC261211C00112000", "bid": 0.85, "bid_size": 75.0, "ask": 2.9, "ask_size": 63.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0485, "vega": 0.1035, "theta": -0.0353, "rho": 0.0247, "theo": 1.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "XLC261211P00112000", "bid": 4.0, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0502, "vega": 0.1005, "theta": -0.036, "rho": -0.0495, "theo": 5.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XLC261211C00112500", "bid": 0.05, "bid_size": 39.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0463, "vega": 0.0991, "theta": -0.0338, "rho": 0.0227, "theo": 0.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "XLC261211P00112500", "bid": 4.5, "bid_size": 7.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.048, "vega": 0.0959, "theta": -0.0345, "rho": -0.0492, "theo": 6.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLC261211C00113000", "bid": 0.1, "bid_size": 42.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0439, "vega": 0.0944, "theta": -0.0322, "rho": 0.0208, "theo": 0.8362, "change": 0.0, "open": 0.0, "high": 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": "XLC261211P00113000", "bid": 4.9, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0458, "vega": 0.0901, "theta": -0.0329, "rho": -0.0492, "theo": 6.4449, "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": 6.70000004768372}, {"option": "XLC261211C00113500", "bid": 0.1, "bid_size": 39.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0415, "vega": 0.0898, "theta": -0.0307, "rho": 0.019, "theo": 0.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "XLC261211P00113500", "bid": 5.5, "bid_size": 7.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0434, "vega": 0.0855, "theta": -0.0313, "rho": -0.0491, "theo": 6.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XLC261211C00114000", "bid": 0.25, "bid_size": 49.0, "ask": 2.5, "ask_size": 163.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0391, "vega": 0.0851, "theta": -0.0291, "rho": 0.0173, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "XLC261211P00114000", "bid": 5.7, "bid_size": 28.0, "ask": 9.1, "ask_size": 29.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.041, "vega": 0.0804, "theta": -0.0298, "rho": -0.0477, "theo": 7.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLC261211C00114500", "bid": 0.4, "bid_size": 50.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2161, "open_interest": 0.0, "volume": 1.0, "delta": 0.1702, "gamma": 0.0367, "vega": 0.0805, "theta": -0.0276, "rho": 0.0158, "theo": 0.5988, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:49:54", "percent_change": 4.26715e-06, "prev_day_close": 0.549999976530671}, {"option": "XLC261211P00114500", "bid": 6.2, "bid_size": 27.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0386, "vega": 0.0745, "theta": -0.0282, "rho": -0.047, "theo": 7.7227, "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": 7.09999990463257}, {"option": "XLC261211C00115000", "bid": 0.05, "bid_size": 51.0, "ask": 2.6, "ask_size": 134.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0343, "vega": 0.0761, "theta": -0.0262, "rho": 0.0144, "theo": 0.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "XLC261211P00115000", "bid": 6.6, "bid_size": 26.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0362, "vega": 0.0702, "theta": -0.0267, "rho": -0.0463, "theo": 8.1662, "change": 0.0, "open": 0.0, "high": 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": "XLC261211C00115500", "bid": 0.05, "bid_size": 92.0, "ask": 2.55, "ask_size": 237.0, "iv": 0.319, "open_interest": 199.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.032, "vega": 0.0716, "theta": -0.0248, "rho": 0.0132, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:55:58", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "XLC261211P00115500", "bid": 7.1, "bid_size": 6.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0341, "vega": 0.0653, "theta": -0.0253, "rho": -0.0444, "theo": 8.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XLC261211C00116000", "bid": 0.05, "bid_size": 15.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0299, "vega": 0.0674, "theta": -0.0234, "rho": 0.012, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLC261211P00116000", "bid": 7.5, "bid_size": 7.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.032, "vega": 0.0597, "theta": -0.0239, "rho": -0.0433, "theo": 9.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "XLC261211C00117000", "bid": 0.05, "bid_size": 23.0, "ask": 2.4, "ask_size": 127.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0258, "vega": 0.0596, "theta": -0.0209, "rho": 0.01, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "XLC261211P00117000", "bid": 8.5, "bid_size": 26.0, "ask": 11.8, "ask_size": 23.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.028, "vega": 0.0518, "theta": -0.0214, "rho": -0.0392, "theo": 10.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XLC261211C00118000", "bid": 0.05, "bid_size": 45.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.2187, "open_interest": 0.0, "volume": 1.0, "delta": 0.0902, "gamma": 0.0222, "vega": 0.0524, "theta": -0.0186, "rho": 0.0084, "theo": 0.2899, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:40:06", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "XLC261211P00118000", "bid": 9.2, "bid_size": 26.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0246, "vega": 0.0426, "theta": -0.0193, "rho": -0.0369, "theo": 10.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XLC261211C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 184.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0192, "vega": 0.0463, "theta": -0.0167, "rho": 0.007, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLC261211P00119000", "bid": 10.0, "bid_size": 20.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0216, "vega": 0.0361, "theta": -0.0174, "rho": -0.0309, "theo": 11.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLC261211C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0165, "vega": 0.0408, "theta": -0.0149, "rho": 0.006, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLC261211P00120000", "bid": 11.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0188, "vega": 0.0282, "theta": -0.0158, "rho": -0.0275, "theo": 12.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XLC261211C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0142, "vega": 0.0358, "theta": -0.0133, "rho": 0.005, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLC261211P00121000", "bid": 12.0, "bid_size": 8.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0176, "vega": 0.0239, "theta": -0.0147, "rho": -0.0219, "theo": 13.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XLC261211C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0123, "vega": 0.0317, "theta": -0.0119, "rho": 0.0043, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLC261211P00122000", "bid": 13.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0155, "vega": 0.0174, "theta": -0.0124, "rho": -0.0165, "theo": 14.8525, "change": 0.0, "open": 0.0, "high": 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": "XLC261211C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0106, "vega": 0.028, "theta": -0.0107, "rho": 0.0037, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261211P00123000", "bid": 14.0, "bid_size": 8.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0122, "vega": 0.0115, "theta": -0.0112, "rho": -0.0109, "theo": 15.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLC261211C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0092, "vega": 0.0248, "theta": -0.0096, "rho": 0.0032, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261211P00124000", "bid": 15.0, "bid_size": 8.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0093, "vega": 0.0079, "theta": -0.0106, "rho": -0.008, "theo": 16.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "XLC261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.008, "vega": 0.0221, "theta": -0.0087, "rho": 0.0027, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261211P00125000", "bid": 16.0, "bid_size": 8.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.007, "vega": 0.0055, "theta": -0.0093, "rho": -0.0055, "theo": 17.8357, "change": 0.0, "open": 0.0, "high": 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": "XLC261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0041, "vega": 0.0127, "theta": -0.0054, "rho": 0.0014, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261211P00130000", "bid": 21.0, "bid_size": 8.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XLC261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0023, "vega": 0.0077, "theta": -0.0035, "rho": 0.0008, "theo": 0.0265, "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": 0.875}, {"option": "XLC261211P00135000", "bid": 26.0, "bid_size": 8.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "XLC261218C00065000", "bid": 40.3, "bid_size": 9.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0029, "theta": 0.0, "rho": 0.0705, "theo": 42.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.26, "last_trade_time": "2026-11-04T09:59:54", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "XLC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9383, "open_interest": 8.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0019, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T15:11:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLC261218C00070000", "bid": 35.3, "bid_size": 8.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0007, "vega": 0.0047, "theta": 0.0, "rho": 0.0757, "theo": 37.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XLC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9762, "open_interest": 2.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0029, "rho": -0.0005, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC261218C00075000", "bid": 30.4, "bid_size": 8.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0013, "vega": 0.0077, "theta": -0.0011, "rho": 0.0808, "theo": 32.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "XLC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 99.0, "iv": 0.8491, "open_interest": 21.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0013, "vega": 0.0077, "theta": -0.0044, "rho": -0.0009, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-24T11:10:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261218C00080000", "bid": 25.4, "bid_size": 8.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0024, "vega": 0.0128, "theta": -0.0039, "rho": 0.0855, "theo": 27.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XLC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 0.733, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0024, "vega": 0.0128, "theta": -0.0067, "rho": -0.0016, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-07-13T12:12:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261218C00085000", "bid": 20.7, "bid_size": 11.0, "ask": 24.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0045, "vega": 0.0213, "theta": -0.0078, "rho": 0.0895, "theo": 22.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLC261218P00085000", "bid": 0.05, "bid_size": 39.0, "ask": 0.25, "ask_size": 193.0, "iv": 0.3936, "open_interest": 475.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0045, "vega": 0.0214, "theta": -0.0101, "rho": -0.0029, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T09:58:00", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLC261218C00090000", "bid": 16.3, "bid_size": 38.0, "ask": 19.2, "ask_size": 41.0, "iv": 0.3391, "open_interest": 2.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0084, "vega": 0.0356, "theta": -0.0134, "rho": 0.0922, "theo": 17.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T10:36:16", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XLC261218P00090000", "bid": 0.15, "bid_size": 51.0, "ask": 0.35, "ask_size": 87.0, "iv": 0.3443, "open_interest": 737.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0085, "vega": 0.0357, "theta": -0.0153, "rho": -0.0054, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T10:45:43", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "XLC261218C00095000", "bid": 11.7, "bid_size": 84.0, "ask": 14.2, "ask_size": 87.0, "iv": 0.2907, "open_interest": 53.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0159, "vega": 0.0589, "theta": -0.0213, "rho": 0.0922, "theo": 13.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-04T11:43:34", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XLC261218P00095000", "bid": 0.4, "bid_size": 6.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.2981, "open_interest": 1959.0, "volume": 1.0, "delta": -0.0942, "gamma": 0.016, "vega": 0.0592, "theta": -0.0227, "rho": -0.0104, "theo": 0.4709, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:51:58", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "XLC261218C00100000", "bid": 7.9, "bid_size": 182.0, "ask": 9.5, "ask_size": 322.0, "iv": 0.2829, "open_interest": 656.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.029, "vega": 0.0934, "theta": -0.0311, "rho": 0.0864, "theo": 8.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:26:19", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XLC261218P00100000", "bid": 0.8, "bid_size": 59.0, "ask": 1.2, "ask_size": 93.0, "iv": 0.2683, "open_interest": 1492.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0293, "vega": 0.0938, "theta": -0.0322, "rho": -0.0201, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:35:16", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLC261218C00102000", "bid": 5.3, "bid_size": 194.0, "ask": 8.4, "ask_size": 187.0, "iv": 0.2489, "open_interest": 87.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0358, "vega": 0.109, "theta": -0.0349, "rho": 0.0814, "theo": 6.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T14:05:37", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XLC261218P00102000", "bid": 1.1, "bid_size": 65.0, "ask": 1.45, "ask_size": 52.0, "iv": 0.2483, "open_interest": 112.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0363, "vega": 0.1098, "theta": -0.036, "rho": -0.026, "theo": 1.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:06:14", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XLC261218C00103000", "bid": 5.8, "bid_size": 38.0, "ask": 6.3, "ask_size": 45.0, "iv": 0.2411, "open_interest": 3.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0394, "vega": 0.1166, "theta": -0.0366, "rho": 0.0782, "theo": 6.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:05:37", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XLC261218P00103000", "bid": 0.25, "bid_size": 159.0, "ask": 1.85, "ask_size": 54.0, "iv": 0.203, "open_interest": 84.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.04, "vega": 0.117, "theta": -0.0376, "rho": -0.0294, "theo": 1.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T14:52:43", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XLC261218C00104000", "bid": 5.1, "bid_size": 60.0, "ask": 6.6, "ask_size": 100.0, "iv": 0.279, "open_interest": 8.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0429, "vega": 0.1236, "theta": -0.0381, "rho": 0.0745, "theo": 5.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T10:55:33", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XLC261218P00104000", "bid": 1.6, "bid_size": 63.0, "ask": 2.1, "ask_size": 99.0, "iv": 0.2448, "open_interest": 202.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0436, "vega": 0.124, "theta": -0.0391, "rho": -0.0331, "theo": 1.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:38:46", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XLC261218C00105000", "bid": 4.5, "bid_size": 42.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.2335, "open_interest": 1537.0, "volume": 2.0, "delta": 0.6408, "gamma": 0.0461, "vega": 0.1297, "theta": -0.0392, "rho": 0.0702, "theo": 4.6375, "change": -0.35, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T12:00:47", "percent_change": -7.21649, "prev_day_close": 4.84999990463257}, {"option": "XLC261218P00105000", "bid": 2.0, "bid_size": 1.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.2315, "open_interest": 1394.0, "volume": 1.0, "delta": -0.363, "gamma": 0.047, "vega": 0.1299, "theta": -0.0402, "rho": -0.0369, "theo": 2.065, "change": 0.175, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T10:49:56", "percent_change": 9.58904, "prev_day_close": 1.82500004768372}, {"option": "XLC261218C00106000", "bid": 2.65, "bid_size": 216.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.1857, "open_interest": 62.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0489, "vega": 0.1343, "theta": -0.0399, "rho": 0.0655, "theo": 3.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T09:37:45", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLC261218P00106000", "bid": 2.15, "bid_size": 88.0, "ask": 2.7, "ask_size": 106.0, "iv": 0.2286, "open_interest": 3536.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.0499, "vega": 0.1345, "theta": -0.0409, "rho": -0.0409, "theo": 2.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T14:08:52", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLC261218C00107000", "bid": 3.1, "bid_size": 86.0, "ask": 3.6, "ask_size": 67.0, "iv": 0.2206, "open_interest": 242.0, "volume": 28.0, "delta": 0.5451, "gamma": 0.051, "vega": 0.1373, "theta": -0.04, "rho": 0.0603, "theo": 3.3847, "change": -1.45, "open": 2.0, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T10:28:24", "percent_change": -42.029, "prev_day_close": 3.44999992847443}, {"option": "XLC261218P00107000", "bid": 2.65, "bid_size": 51.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.2272, "open_interest": 1515.0, "volume": 1.0, "delta": -0.4615, "gamma": 0.0523, "vega": 0.1372, "theta": -0.0411, "rho": -0.0451, "theo": 2.8183, "change": 0.175, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T10:49:56", "percent_change": 6.93069, "prev_day_close": 2.52500009536743}, {"option": "XLC261218C00108000", "bid": 2.6, "bid_size": 71.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.2162, "open_interest": 312.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0522, "vega": 0.1382, "theta": -0.0397, "rho": 0.0548, "theo": 2.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T12:15:03", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLC261218P00108000", "bid": 3.2, "bid_size": 8.0, "ask": 3.7, "ask_size": 82.0, "iv": 0.2316, "open_interest": 60.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0537, "vega": 0.1376, "theta": -0.0408, "rho": -0.0491, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T13:55:47", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XLC261218C00109000", "bid": 2.05, "bid_size": 143.0, "ask": 2.65, "ask_size": 84.0, "iv": 0.2152, "open_interest": 31.0, "volume": 20.0, "delta": 0.4411, "gamma": 0.0524, "vega": 0.1368, "theta": -0.0387, "rho": 0.0491, "theo": 2.3646, "change": -0.225, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T09:49:54", "percent_change": -9.09091, "prev_day_close": 2.47500002384186}, {"option": "XLC261218P00109000", "bid": 3.6, "bid_size": 69.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.2231, "open_interest": 121.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0541, "vega": 0.1356, "theta": -0.0399, "rho": -0.0518, "theo": 3.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-10-29T14:21:17", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "XLC261218C00110000", "bid": 1.75, "bid_size": 54.0, "ask": 2.1, "ask_size": 71.0, "iv": 0.2123, "open_interest": 203.0, "volume": 1.0, "delta": 0.3892, "gamma": 0.0514, "vega": 0.1331, "theta": -0.0372, "rho": 0.0435, "theo": 1.9479, "change": 0.315, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T10:51:41", "percent_change": 15.9494, "prev_day_close": 1.97499996423721}, {"option": "XLC261218P00110000", "bid": 4.2, "bid_size": 19.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.2218, "open_interest": 550.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0534, "vega": 0.1312, "theta": -0.0384, "rho": -0.0549, "theo": 4.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:57:52", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XLC261218C00111000", "bid": 1.35, "bid_size": 82.0, "ask": 1.9, "ask_size": 246.0, "iv": 0.2151, "open_interest": 130.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0494, "vega": 0.1272, "theta": -0.0353, "rho": 0.038, "theo": 1.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:26:10", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XLC261218P00111000", "bid": 4.8, "bid_size": 31.0, "ask": 5.4, "ask_size": 73.0, "iv": 0.2164, "open_interest": 8.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0517, "vega": 0.1242, "theta": -0.0365, "rho": -0.0566, "theo": 5.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLC261218C00112000", "bid": 0.6, "bid_size": 107.0, "ask": 1.55, "ask_size": 80.0, "iv": 0.1928, "open_interest": 475.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0466, "vega": 0.1198, "theta": -0.033, "rho": 0.0328, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:42:18", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "XLC261218P00112000", "bid": 4.6, "bid_size": 46.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.2148, "open_interest": 6.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0491, "vega": 0.1156, "theta": -0.0343, "rho": -0.0578, "theo": 5.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-27T09:50:50", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XLC261218C00113000", "bid": 0.8, "bid_size": 74.0, "ask": 1.25, "ask_size": 114.0, "iv": 0.2095, "open_interest": 34.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0431, "vega": 0.1111, "theta": -0.0305, "rho": 0.0281, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLC261218P00113000", "bid": 5.8, "bid_size": 17.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.1986, "open_interest": 18.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0458, "vega": 0.105, "theta": -0.0318, "rho": -0.0564, "theo": 6.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-16T13:04:41", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "XLC261218C00114000", "bid": 0.15, "bid_size": 80.0, "ask": 1.0, "ask_size": 73.0, "iv": 0.1835, "open_interest": 51.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0392, "vega": 0.1017, "theta": -0.0278, "rho": 0.0238, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:33:26", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "XLC261218P00114000", "bid": 5.8, "bid_size": 17.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.042, "vega": 0.094, "theta": -0.0292, "rho": -0.0555, "theo": 7.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XLC261218C00115000", "bid": 0.45, "bid_size": 50.0, "ask": 1.1, "ask_size": 584.0, "iv": 0.2233, "open_interest": 5571.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0351, "vega": 0.092, "theta": -0.0252, "rho": 0.0201, "theo": 0.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLC261218P00115000", "bid": 7.0, "bid_size": 55.0, "ask": 9.7, "ask_size": 53.0, "iv": 0.2312, "open_interest": 2000.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0381, "vega": 0.0825, "theta": -0.0266, "rho": -0.0525, "theo": 8.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-26T15:50:08", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "XLC261218C00116000", "bid": 0.05, "bid_size": 70.0, "ask": 1.35, "ask_size": 183.0, "iv": 0.2327, "open_interest": 111.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0311, "vega": 0.0826, "theta": -0.0227, "rho": 0.0169, "theo": 0.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:03:22", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "XLC261218P00116000", "bid": 7.5, "bid_size": 38.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0344, "vega": 0.0708, "theta": -0.0242, "rho": -0.0483, "theo": 9.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-05-19T13:08:33", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "XLC261218C00117000", "bid": 0.05, "bid_size": 97.0, "ask": 1.45, "ask_size": 1005.0, "iv": 0.2554, "open_interest": 398.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0273, "vega": 0.0736, "theta": -0.0203, "rho": 0.0142, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T11:52:47", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "XLC261218P00117000", "bid": 8.6, "bid_size": 29.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.2404, "open_interest": 23.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0308, "vega": 0.0598, "theta": -0.0218, "rho": -0.0424, "theo": 10.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.08, "last_trade_time": "2026-11-09T12:08:14", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "XLC261218C00118000", "bid": 0.05, "bid_size": 58.0, "ask": 0.95, "ask_size": 182.0, "iv": 0.2399, "open_interest": 3206.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0238, "vega": 0.0653, "theta": -0.0181, "rho": 0.0119, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:10:33", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "XLC261218P00118000", "bid": 9.4, "bid_size": 50.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0274, "vega": 0.049, "theta": -0.02, "rho": -0.0386, "theo": 10.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-06-02T10:20:24", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XLC261218C00119000", "bid": 0.05, "bid_size": 17.0, "ask": 1.55, "ask_size": 198.0, "iv": 0.2944, "open_interest": 462.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0207, "vega": 0.0577, "theta": -0.0161, "rho": 0.01, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:37:32", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "XLC261218P00119000", "bid": 10.4, "bid_size": 15.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0248, "vega": 0.0393, "theta": -0.018, "rho": -0.031, "theo": 11.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-05-11T10:22:27", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XLC261218C00120000", "bid": 0.05, "bid_size": 12.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.2624, "open_interest": 1419.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0179, "vega": 0.0508, "theta": -0.0143, "rho": 0.0084, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T10:05:04", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "XLC261218P00120000", "bid": 11.1, "bid_size": 12.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0226, "vega": 0.0298, "theta": -0.0161, "rho": -0.0249, "theo": 12.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-28T09:57:57", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XLC261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 99.0, "iv": 0.2399, "open_interest": 229.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0155, "vega": 0.0448, "theta": -0.0127, "rho": 0.0071, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-28T13:43:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLC261218P00121000", "bid": 12.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0191, "vega": 0.0215, "theta": -0.0155, "rho": -0.0123, "theo": 13.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-05-01T13:59:01", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "XLC261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 229.0, "iv": 0.3138, "open_interest": 512.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0134, "vega": 0.0394, "theta": -0.0113, "rho": 0.006, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:08:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261218P00122000", "bid": 13.0, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.014, "vega": 0.0114, "theta": -0.0149, "rho": -0.0091, "theo": 14.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-05-01T13:56:35", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "XLC261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 216.0, "iv": 0.3165, "open_interest": 281.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0115, "vega": 0.0347, "theta": -0.01, "rho": 0.0051, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:10:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC261218P00123000", "bid": 14.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0096, "vega": 0.008, "theta": -0.0099, "rho": -0.0083, "theo": 15.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XLC261218C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 198.0, "iv": 0.3261, "open_interest": 107.0, "volume": 0.0, "delta": 0.039, "gamma": 0.01, "vega": 0.0306, "theta": -0.0089, "rho": 0.0043, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:06:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLC261218P00124000", "bid": 15.0, "bid_size": 8.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0053, "vega": 0.0028, "theta": -0.009, "rho": 0.0, "theo": 16.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "XLC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 145.0, "iv": 0.421, "open_interest": 87.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0086, "vega": 0.027, "theta": -0.008, "rho": 0.0037, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T13:43:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261218P00125000", "bid": 16.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0021, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-14T14:29:20", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XLC261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.2431, "open_interest": 79.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0075, "vega": 0.0239, "theta": -0.0071, "rho": 0.0032, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T10:21:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XLC261218P00126000", "bid": 17.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 18.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "XLC261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 95.0, "iv": 0.2752, "open_interest": 124.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0065, "vega": 0.0212, "theta": -0.0064, "rho": 0.0027, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:05:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLC261218P00127000", "bid": 18.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 19.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XLC261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.2482, "open_interest": 14.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0057, "vega": 0.0187, "theta": -0.0057, "rho": 0.0024, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:50:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC261218P00128000", "bid": 19.0, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 20.835, "change": 0.0, "open": 0.0, "high": 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": "XLC261218C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 151.0, "iv": 0.3142, "open_interest": 194.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0049, "vega": 0.0167, "theta": -0.0051, "rho": 0.002, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:23:34", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLC261218P00129000", "bid": 20.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 21.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XLC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2668, "open_interest": 145.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0043, "vega": 0.0148, "theta": -0.0046, "rho": 0.0018, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T11:23:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLC261218P00130000", "bid": 21.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-10T11:53:51", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLC261218C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2528, "open_interest": 10.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0038, "vega": 0.0132, "theta": -0.0042, "rho": 0.0016, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:07:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLC261218P00131000", "bid": 22.0, "bid_size": 8.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 23.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XLC261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.2861, "open_interest": 6.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0023, "vega": 0.0085, "theta": -0.0028, "rho": 0.0009, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-09T09:39:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLC261218P00135000", "bid": 26.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "XLC261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3256, "open_interest": 87.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0013, "vega": 0.0052, "theta": -0.0018, "rho": 0.0005, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T10:38:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLC261218P00140000", "bid": 31.0, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 32.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XLC261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 79.0, "iv": 0.5687, "open_interest": 2.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0012, "rho": 0.0003, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T15:50:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLC261218P00145000", "bid": 36.0, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 37.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "XLC261224C00065000", "bid": 40.3, "bid_size": 8.0, "ask": 44.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0037, "theta": 0.0, "rho": 0.0705, "theo": 42.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "XLC261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0026, "rho": -0.0005, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261224C00070000", "bid": 35.4, "bid_size": 8.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.006, "theta": 0.0, "rho": 0.0757, "theo": 37.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XLC261224P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.001, "vega": 0.007, "theta": -0.0038, "rho": -0.0009, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC261224C00075000", "bid": 30.4, "bid_size": 8.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0015, "vega": 0.0098, "theta": 0.0, "rho": 0.0808, "theo": 32.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "XLC261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0017, "vega": 0.0111, "theta": -0.0054, "rho": -0.0015, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC261224C00080000", "bid": 25.7, "bid_size": 4.0, "ask": 29.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0027, "vega": 0.0156, "theta": -0.0024, "rho": 0.0854, "theo": 27.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XLC261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.003, "vega": 0.0176, "theta": -0.0079, "rho": -0.0025, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLC261224C00085000", "bid": 20.8, "bid_size": 5.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0048, "vega": 0.0247, "theta": -0.0066, "rho": 0.0895, "theo": 22.6325, "change": 0.0, "open": 0.0, "high": 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": "XLC261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0053, "vega": 0.0281, "theta": -0.0115, "rho": -0.0044, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLC261224C00090000", "bid": 16.0, "bid_size": 6.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0089, "vega": 0.0422, "theta": -0.0124, "rho": 0.0922, "theo": 17.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "XLC261224P00090000", "bid": 0.05, "bid_size": 24.0, "ask": 2.4, "ask_size": 47.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0095, "vega": 0.0452, "theta": -0.0165, "rho": -0.0079, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00095000", "bid": 11.6, "bid_size": 6.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0163, "vega": 0.0663, "theta": -0.02, "rho": 0.0924, "theo": 13.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "XLC261224P00095000", "bid": 0.05, "bid_size": 7.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0171, "vega": 0.0713, "theta": -0.0233, "rho": -0.0146, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "XLC261224C00096000", "bid": 10.5, "bid_size": 7.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0184, "vega": 0.0735, "theta": -0.0218, "rho": 0.0917, "theo": 12.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "XLC261224P00096000", "bid": 0.05, "bid_size": 15.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0192, "vega": 0.0774, "theta": -0.0248, "rho": -0.0165, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLC261224C00097000", "bid": 9.5, "bid_size": 7.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0207, "vega": 0.0785, "theta": -0.0236, "rho": 0.091, "theo": 11.2308, "change": 0.0, "open": 0.0, "high": 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": "XLC261224P00097000", "bid": 0.05, "bid_size": 35.0, "ask": 2.75, "ask_size": 42.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0214, "vega": 0.0843, "theta": -0.0264, "rho": -0.0188, "theo": 0.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "XLC261224C00098000", "bid": 8.5, "bid_size": 7.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0232, "vega": 0.0881, "theta": -0.0254, "rho": 0.0898, "theo": 10.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XLC261224P00098000", "bid": 0.7, "bid_size": 50.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0239, "vega": 0.0916, "theta": -0.028, "rho": -0.0212, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XLC261224C00098500", "bid": 8.0, "bid_size": 7.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0245, "vega": 0.0911, "theta": -0.0263, "rho": 0.0892, "theo": 9.8968, "change": 0.0, "open": 0.0, "high": 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": "XLC261224P00098500", "bid": 0.05, "bid_size": 36.0, "ask": 2.85, "ask_size": 42.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0253, "vega": 0.0952, "theta": -0.0288, "rho": -0.0226, "theo": 0.9542, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00099000", "bid": 7.5, "bid_size": 7.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0259, "vega": 0.0939, "theta": -0.0272, "rho": 0.0885, "theo": 9.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XLC261224P00099000", "bid": 0.05, "bid_size": 33.0, "ask": 2.9, "ask_size": 42.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0266, "vega": 0.0991, "theta": -0.0296, "rho": -0.0241, "theo": 1.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "XLC261224C00099500", "bid": 7.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0273, "vega": 0.097, "theta": -0.0282, "rho": 0.0879, "theo": 9.0292, "change": 0.0, "open": 0.0, "high": 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": "XLC261224P00099500", "bid": 0.35, "bid_size": 15.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0281, "vega": 0.1034, "theta": -0.0304, "rho": -0.0257, "theo": 1.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "XLC261224C00100000", "bid": 6.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0288, "vega": 0.1038, "theta": -0.0291, "rho": 0.0867, "theo": 8.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLC261224P00100000", "bid": 0.1, "bid_size": 42.0, "ask": 1.45, "ask_size": 52.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0295, "vega": 0.107, "theta": -0.0311, "rho": -0.0272, "theo": 1.1694, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00101000", "bid": 5.7, "bid_size": 8.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0319, "vega": 0.1099, "theta": -0.0308, "rho": 0.0846, "theo": 7.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XLC261224P00101000", "bid": 0.15, "bid_size": 36.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0326, "vega": 0.1146, "theta": -0.0326, "rho": -0.031, "theo": 1.3434, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00102000", "bid": 5.4, "bid_size": 54.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0352, "vega": 0.1195, "theta": -0.0325, "rho": 0.082, "theo": 6.9625, "change": 0.0, "open": 0.0, "high": 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": "XLC261224P00102000", "bid": 1.3, "bid_size": 50.0, "ask": 3.0, "ask_size": 110.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0357, "vega": 0.1223, "theta": -0.034, "rho": -0.0349, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "XLC261224C00103000", "bid": 4.7, "bid_size": 58.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0384, "vega": 0.1253, "theta": -0.034, "rho": 0.0791, "theo": 6.1897, "change": 0.0, "open": 0.0, "high": 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": "XLC261224P00103000", "bid": 1.35, "bid_size": 77.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.2369, "open_interest": 50.0, "volume": 1.0, "delta": -0.301, "gamma": 0.0388, "vega": 0.1295, "theta": -0.0351, "rho": -0.0396, "theo": 1.7786, "change": 0.37, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T09:53:26", "percent_change": 25.5172, "prev_day_close": 1.45000004768372}, {"option": "XLC261224C00104000", "bid": 5.2, "bid_size": 57.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0416, "vega": 0.1336, "theta": -0.0352, "rho": 0.0754, "theo": 5.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XLC261224P00104000", "bid": 1.75, "bid_size": 50.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0418, "vega": 0.1359, "theta": -0.036, "rho": -0.0445, "theo": 2.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XLC261224C00105000", "bid": 3.5, "bid_size": 19.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0445, "vega": 0.1379, "theta": -0.0362, "rho": 0.0718, "theo": 4.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLC261224P00105000", "bid": 1.8, "bid_size": 48.0, "ask": 2.75, "ask_size": 53.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0446, "vega": 0.1416, "theta": -0.0366, "rho": -0.0501, "theo": 2.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "XLC261224C00106000", "bid": 3.8, "bid_size": 78.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.047, "vega": 0.1436, "theta": -0.0367, "rho": 0.067, "theo": 4.1069, "change": 0.0, "open": 0.0, "high": 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": "XLC261224P00106000", "bid": 2.4, "bid_size": 50.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0468, "vega": 0.1453, "theta": -0.0368, "rho": -0.0559, "theo": 2.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLC261224C00107000", "bid": 3.2, "bid_size": 78.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0489, "vega": 0.1468, "theta": -0.0369, "rho": 0.062, "theo": 3.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XLC261224P00107000", "bid": 2.85, "bid_size": 52.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0485, "vega": 0.1475, "theta": -0.0366, "rho": -0.062, "theo": 3.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "XLC261224C00108000", "bid": 2.7, "bid_size": 86.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.2192, "open_interest": 1.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.05, "vega": 0.1472, "theta": -0.0365, "rho": 0.0571, "theo": 2.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T14:41:32", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XLC261224P00108000", "bid": 3.3, "bid_size": 50.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0493, "vega": 0.1474, "theta": -0.0359, "rho": -0.0687, "theo": 3.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "XLC261224C00109000", "bid": 2.25, "bid_size": 78.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.2165, "open_interest": 2.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0502, "vega": 0.1459, "theta": -0.0357, "rho": 0.0514, "theo": 2.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T10:25:33", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XLC261224P00109000", "bid": 3.8, "bid_size": 50.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0493, "vega": 0.1456, "theta": -0.0348, "rho": -0.0751, "theo": 4.1415, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00110000", "bid": 1.55, "bid_size": 39.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0494, "vega": 0.1421, "theta": -0.0344, "rho": 0.0459, "theo": 2.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "XLC261224P00110000", "bid": 3.9, "bid_size": 8.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0483, "vega": 0.1415, "theta": -0.0332, "rho": -0.0816, "theo": 4.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XLC261224C00111000", "bid": 1.45, "bid_size": 50.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0476, "vega": 0.1372, "theta": -0.0327, "rho": 0.0409, "theo": 1.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "XLC261224P00111000", "bid": 5.0, "bid_size": 50.0, "ask": 5.7, "ask_size": 52.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0464, "vega": 0.1346, "theta": -0.0313, "rho": -0.088, "theo": 5.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLC261224C00112000", "bid": 1.15, "bid_size": 75.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0451, "vega": 0.1293, "theta": -0.0307, "rho": 0.0355, "theo": 1.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "XLC261224P00112000", "bid": 4.5, "bid_size": 7.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0438, "vega": 0.1272, "theta": -0.029, "rho": -0.094, "theo": 6.0786, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00113000", "bid": 0.1, "bid_size": 94.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.1744, "open_interest": 1.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.042, "vega": 0.12, "theta": -0.0285, "rho": 0.0306, "theo": 1.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:41:32", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "XLC261224P00113000", "bid": 5.1, "bid_size": 7.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0407, "vega": 0.1186, "theta": -0.0266, "rho": -0.0994, "theo": 6.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XLC261224C00114000", "bid": 0.55, "bid_size": 38.0, "ask": 2.75, "ask_size": 49.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0384, "vega": 0.1117, "theta": -0.0262, "rho": 0.0263, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:29:27", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XLC261224P00114000", "bid": 5.9, "bid_size": 7.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0372, "vega": 0.1079, "theta": -0.0242, "rho": -0.104, "theo": 7.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XLC261224C00115000", "bid": 0.55, "bid_size": 75.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.238, "open_interest": 1.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0347, "vega": 0.1012, "theta": -0.0239, "rho": 0.0226, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "XLC261224P00115000", "bid": 6.8, "bid_size": 7.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0337, "vega": 0.0986, "theta": -0.0218, "rho": -0.1074, "theo": 8.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XLC261224C00116000", "bid": 0.05, "bid_size": 15.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.031, "vega": 0.0909, "theta": -0.0216, "rho": 0.0192, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "XLC261224P00116000", "bid": 7.8, "bid_size": 10.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0303, "vega": 0.0891, "theta": -0.0195, "rho": -0.1092, "theo": 9.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "XLC261224C00117000", "bid": 0.05, "bid_size": 15.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0274, "vega": 0.0827, "theta": -0.0195, "rho": 0.0164, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "XLC261224P00117000", "bid": 8.5, "bid_size": 7.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0272, "vega": 0.0789, "theta": -0.0175, "rho": -0.1092, "theo": 10.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLC261224C00118000", "bid": 0.05, "bid_size": 15.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0242, "vega": 0.0732, "theta": -0.0175, "rho": 0.0139, "theo": 0.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "XLC261224P00118000", "bid": 9.4, "bid_size": 7.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0246, "vega": 0.0706, "theta": -0.0158, "rho": -0.1054, "theo": 11.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XLC261224C00119000", "bid": 0.05, "bid_size": 6.0, "ask": 2.0, "ask_size": 44.0, "iv": 0.3021, "open_interest": 4.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0212, "vega": 0.0658, "theta": -0.0157, "rho": 0.0118, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:20:58", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLC261224P00119000", "bid": 10.5, "bid_size": 7.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0226, "vega": 0.0612, "theta": -0.0144, "rho": -0.0988, "theo": 12.0485, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0185, "vega": 0.058, "theta": -0.014, "rho": 0.01, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "XLC261224P00120000", "bid": 11.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0208, "vega": 0.0535, "theta": -0.0135, "rho": -0.0933, "theo": 12.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XLC261224C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0092, "vega": 0.032, "theta": -0.0081, "rho": 0.0046, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLC261224P00125000", "bid": 16.0, "bid_size": 12.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0121, "vega": 0.0138, "theta": -0.0135, "rho": -0.0191, "theo": 17.863, "change": 0.0, "open": 0.0, "high": 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": "XLC261224C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 72.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0048, "vega": 0.018, "theta": -0.0048, "rho": 0.0023, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLC261224P00130000", "bid": 21.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 22.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XLC261224C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0026, "vega": 0.0107, "theta": -0.003, "rho": 0.0012, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC261224P00135000", "bid": 26.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 27.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "XLC270115C00045000", "bid": 60.2, "bid_size": 9.0, "ask": 64.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0492, "theo": 62.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.25, "last_trade_time": "2025-08-04T12:40:59", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "XLC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 1.1646, "open_interest": 18.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:30:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLC270115C00050000", "bid": 55.2, "bid_size": 9.0, "ask": 59.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0547, "theo": 57.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.43, "last_trade_time": "2025-09-19T12:03:14", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "XLC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.1911, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0009, "rho": -0.0003, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T09:31:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XLC270115C00055000", "bid": 50.2, "bid_size": 1.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0604, "theo": 52.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.26, "last_trade_time": "2025-12-26T15:05:53", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "XLC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.0186, "open_interest": 5.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0014, "rho": -0.0005, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:37:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XLC270115C00060000", "bid": 45.3, "bid_size": 1.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0035, "theta": 0.0, "rho": 0.0663, "theo": 47.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-03-06T10:51:57", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "XLC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9547, "open_interest": 5.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0053, "theta": -0.002, "rho": -0.0008, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T10:19:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC270115C00065000", "bid": 40.3, "bid_size": 9.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.006, "theta": 0.0, "rho": 0.0724, "theo": 42.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.33, "last_trade_time": "2026-10-23T13:16:49", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "XLC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.8449, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0082, "theta": -0.0028, "rho": -0.0012, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-05-28T09:30:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLC270115C00070000", "bid": 35.4, "bid_size": 9.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0012, "vega": 0.0099, "theta": 0.0, "rho": 0.0789, "theo": 37.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.55, "last_trade_time": "2026-06-08T10:34:43", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XLC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6232, "open_interest": 4.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0013, "vega": 0.0126, "theta": -0.004, "rho": -0.002, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T11:01:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLC270115C00074000", "bid": 31.4, "bid_size": 9.0, "ask": 35.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0018, "vega": 0.0149, "theta": -0.001, "rho": 0.0848, "theo": 33.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-02-20T14:52:15", "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "XLC270115P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 750.0, "iv": 0.6683, "open_interest": 5.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.002, "vega": 0.0178, "theta": -0.0054, "rho": -0.003, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:22:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLC270115C00075000", "bid": 30.5, "bid_size": 1.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.002, "vega": 0.0166, "theta": -0.0015, "rho": 0.0857, "theo": 32.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.98, "last_trade_time": "2026-05-26T13:41:55", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "XLC270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 97.0, "iv": 0.6493, "open_interest": 6.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0022, "vega": 0.0195, "theta": -0.0057, "rho": -0.0033, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-07-13T12:03:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLC270115C00076000", "bid": 29.4, "bid_size": 1.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0023, "vega": 0.0188, "theta": -0.0021, "rho": 0.0894, "theo": 31.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.51, "last_trade_time": "2025-05-27T14:55:52", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "XLC270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 89.0, "iv": 0.6305, "open_interest": 50.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0024, "vega": 0.0212, "theta": -0.0062, "rho": -0.0036, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-06-30T15:09:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLC270115C00077000", "bid": 28.6, "bid_size": 5.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0026, "vega": 0.0204, "theta": -0.0026, "rho": 0.0902, "theo": 30.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.95, "last_trade_time": "2026-06-30T13:08:00", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "XLC270115P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 113.0, "iv": 0.6156, "open_interest": 50.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0027, "vega": 0.023, "theta": -0.0066, "rho": -0.004, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-06-30T15:09:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLC270115C00078000", "bid": 27.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0028, "vega": 0.022, "theta": -0.0032, "rho": 0.0911, "theo": 29.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-02-11T10:39:40", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "XLC270115P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 104.0, "iv": 0.5971, "open_interest": 83.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.003, "vega": 0.0251, "theta": -0.0071, "rho": -0.0045, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2024-12-02T12:29:34", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLC270115C00079000", "bid": 26.7, "bid_size": 5.0, "ask": 30.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0032, "vega": 0.0244, "theta": -0.0039, "rho": 0.0919, "theo": 28.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.49, "last_trade_time": "2026-03-19T14:14:35", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "XLC270115P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 110.0, "iv": 0.5788, "open_interest": 35.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0033, "vega": 0.0274, "theta": -0.0076, "rho": -0.005, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-06-22T14:08:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLC270115C00080000", "bid": 25.8, "bid_size": 15.0, "ask": 29.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0036, "vega": 0.0274, "theta": -0.0045, "rho": 0.0963, "theo": 27.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-10-26T10:21:48", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XLC270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 99.0, "iv": 0.5606, "open_interest": 34.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0037, "vega": 0.0299, "theta": -0.0081, "rho": -0.0055, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T15:00:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLC270115C00081000", "bid": 24.9, "bid_size": 7.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.288, "open_interest": 7.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.004, "vega": 0.0296, "theta": -0.0052, "rho": 0.097, "theo": 26.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-05-04T15:52:52", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "XLC270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 84.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0041, "vega": 0.0324, "theta": -0.0087, "rho": -0.006, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLC270115C00082000", "bid": 24.3, "bid_size": 7.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.2704, "open_interest": 4.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0044, "vega": 0.0319, "theta": -0.006, "rho": 0.0976, "theo": 25.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2025-12-31T13:33:01", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "XLC270115P00082000", "bid": 0.1, "bid_size": 15.0, "ask": 0.55, "ask_size": 84.0, "iv": 0.3895, "open_interest": 5.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0046, "vega": 0.0352, "theta": -0.0092, "rho": -0.0067, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-22T15:45:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XLC270115C00083000", "bid": 22.8, "bid_size": 7.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.252, "open_interest": 5.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0049, "vega": 0.0359, "theta": -0.0068, "rho": 0.0995, "theo": 24.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.12, "last_trade_time": "2026-01-08T10:08:42", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "XLC270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 124.0, "iv": 0.421, "open_interest": 2002.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0051, "vega": 0.0385, "theta": -0.0099, "rho": -0.0074, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-22T12:23:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLC270115C00084000", "bid": 22.4, "bid_size": 7.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.3076, "open_interest": 5.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0055, "vega": 0.0392, "theta": -0.0076, "rho": 0.1033, "theo": 23.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.54, "last_trade_time": "2026-08-19T11:57:43", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "XLC270115P00084000", "bid": 0.15, "bid_size": 13.0, "ask": 0.45, "ask_size": 71.0, "iv": 0.355, "open_interest": 5.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0056, "vega": 0.0418, "theta": -0.0106, "rho": -0.0082, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T13:34:35", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XLC270115C00085000", "bid": 21.0, "bid_size": 26.0, "ask": 24.3, "ask_size": 24.0, "iv": 0.2928, "open_interest": 76.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0061, "vega": 0.0424, "theta": -0.0084, "rho": 0.1038, "theo": 22.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-23T15:16:43", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "XLC270115P00085000", "bid": 0.15, "bid_size": 64.0, "ask": 0.35, "ask_size": 54.0, "iv": 0.3288, "open_interest": 2586.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0062, "vega": 0.0454, "theta": -0.0113, "rho": -0.0091, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:42:02", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "XLC270115C00086000", "bid": 20.0, "bid_size": 11.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.2965, "open_interest": 13.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0068, "vega": 0.0466, "theta": -0.0093, "rho": 0.1041, "theo": 21.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.72, "last_trade_time": "2026-01-09T14:59:19", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "XLC270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 101.0, "iv": 0.4632, "open_interest": 110.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0069, "vega": 0.0493, "theta": -0.0121, "rho": -0.0101, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:36:27", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLC270115C00087000", "bid": 19.0, "bid_size": 7.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.2819, "open_interest": 4.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0076, "vega": 0.0513, "theta": -0.0103, "rho": 0.1097, "theo": 20.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-01-09T15:02:41", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "XLC270115P00087000", "bid": 0.05, "bid_size": 62.0, "ask": 2.45, "ask_size": 126.0, "iv": 0.4514, "open_interest": 12.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0077, "vega": 0.0539, "theta": -0.0129, "rho": -0.0112, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-15T14:25:09", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XLC270115C00088000", "bid": 17.9, "bid_size": 13.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.2233, "open_interest": 12.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0084, "vega": 0.0554, "theta": -0.0113, "rho": 0.1098, "theo": 19.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.06, "last_trade_time": "2026-01-09T15:04:56", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "XLC270115P00088000", "bid": 0.05, "bid_size": 55.0, "ask": 2.5, "ask_size": 117.0, "iv": 0.4365, "open_interest": 11.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0085, "vega": 0.0582, "theta": -0.0137, "rho": -0.0124, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-07-21T11:47:52", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "XLC270115C00089000", "bid": 17.5, "bid_size": 6.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.2798, "open_interest": 2.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0093, "vega": 0.0604, "theta": -0.0123, "rho": 0.1098, "theo": 18.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-01-09T15:06:10", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "XLC270115P00089000", "bid": 0.05, "bid_size": 51.0, "ask": 2.55, "ask_size": 110.0, "iv": 0.4215, "open_interest": 5.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0095, "vega": 0.063, "theta": -0.0146, "rho": -0.0138, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2025-03-31T11:08:26", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLC270115C00090000", "bid": 16.8, "bid_size": 28.0, "ask": 19.6, "ask_size": 29.0, "iv": 0.3328, "open_interest": 40.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0104, "vega": 0.0662, "theta": -0.0134, "rho": 0.1155, "theo": 18.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.02, "last_trade_time": "2026-10-16T09:30:34", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XLC270115P00090000", "bid": 0.05, "bid_size": 72.0, "ask": 1.85, "ask_size": 116.0, "iv": 0.3657, "open_interest": 1020.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0105, "vega": 0.0686, "theta": -0.0156, "rho": -0.0153, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-30T12:48:07", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "XLC270115C00091000", "bid": 15.3, "bid_size": 8.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.2875, "open_interest": 9.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0115, "vega": 0.0714, "theta": -0.0144, "rho": 0.1152, "theo": 17.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.09, "last_trade_time": "2026-06-26T10:17:43", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XLC270115P00091000", "bid": 0.1, "bid_size": 62.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.3938, "open_interest": 585.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0116, "vega": 0.074, "theta": -0.0165, "rho": -0.0169, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-10T11:09:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLC270115C00092000", "bid": 14.3, "bid_size": 11.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.272, "open_interest": 12.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0127, "vega": 0.0779, "theta": -0.0156, "rho": 0.1161, "theo": 16.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-10-12T15:44:25", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XLC270115P00092000", "bid": 0.05, "bid_size": 76.0, "ask": 2.7, "ask_size": 80.0, "iv": 0.3761, "open_interest": 151.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0128, "vega": 0.0799, "theta": -0.0175, "rho": -0.0188, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:40:14", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "XLC270115C00093000", "bid": 13.6, "bid_size": 8.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.2489, "open_interest": 5.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.014, "vega": 0.0844, "theta": -0.0167, "rho": 0.1201, "theo": 15.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-06-26T10:14:29", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XLC270115P00093000", "bid": 0.55, "bid_size": 51.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.291, "open_interest": 336.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0142, "vega": 0.0868, "theta": -0.0186, "rho": -0.021, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:33:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLC270115C00094000", "bid": 12.5, "bid_size": 13.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.2678, "open_interest": 10.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0155, "vega": 0.0908, "theta": -0.0179, "rho": 0.1192, "theo": 14.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-05T14:48:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XLC270115P00094000", "bid": 0.65, "bid_size": 47.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.2864, "open_interest": 45.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0157, "vega": 0.0932, "theta": -0.0197, "rho": -0.0232, "theo": 0.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:24:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XLC270115C00095000", "bid": 11.5, "bid_size": 28.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.2575, "open_interest": 33.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0171, "vega": 0.0987, "theta": -0.0191, "rho": 0.124, "theo": 13.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-10-21T09:30:06", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "XLC270115P00095000", "bid": 0.7, "bid_size": 51.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.2781, "open_interest": 1410.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0173, "vega": 0.1002, "theta": -0.0208, "rho": -0.0258, "theo": 0.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:17:40", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLC270115C00096000", "bid": 10.7, "bid_size": 27.0, "ask": 14.2, "ask_size": 27.0, "iv": 0.2622, "open_interest": 34.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0188, "vega": 0.1058, "theta": -0.0203, "rho": 0.1224, "theo": 12.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T13:45:32", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLC270115P00096000", "bid": 0.8, "bid_size": 51.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.2666, "open_interest": 589.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.019, "vega": 0.1084, "theta": -0.0219, "rho": -0.0287, "theo": 1.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:46:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XLC270115C00097000", "bid": 10.6, "bid_size": 31.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.2939, "open_interest": 42.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0206, "vega": 0.1139, "theta": -0.0215, "rho": 0.1252, "theo": 11.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.61, "last_trade_time": "2026-11-02T12:26:09", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XLC270115P00097000", "bid": 0.95, "bid_size": 18.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.2702, "open_interest": 86.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0208, "vega": 0.1155, "theta": -0.023, "rho": -0.0316, "theo": 1.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T15:52:26", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "XLC270115C00098000", "bid": 9.3, "bid_size": 33.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.2547, "open_interest": 48.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0225, "vega": 0.1218, "theta": -0.0227, "rho": 0.124, "theo": 10.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-11-04T11:54:12", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XLC270115P00098000", "bid": 1.05, "bid_size": 20.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.2611, "open_interest": 360.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0228, "vega": 0.1234, "theta": -0.0241, "rho": -0.0352, "theo": 1.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:40:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XLC270115C00100000", "bid": 8.2, "bid_size": 626.0, "ask": 10.6, "ask_size": 393.0, "iv": 0.2667, "open_interest": 522.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0267, "vega": 0.1381, "theta": -0.025, "rho": 0.1233, "theo": 9.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:28:07", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XLC270115P00100000", "bid": 1.4, "bid_size": 88.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.2528, "open_interest": 4056.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0271, "vega": 0.1394, "theta": -0.0262, "rho": -0.0428, "theo": 1.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:11:54", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "XLC270115C00105000", "bid": 5.0, "bid_size": 367.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.2233, "open_interest": 1633.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0373, "vega": 0.173, "theta": -0.0287, "rho": 0.1102, "theo": 5.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T15:56:25", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XLC270115P00105000", "bid": 2.8, "bid_size": 15.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.2306, "open_interest": 379.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0381, "vega": 0.1738, "theta": -0.0297, "rho": -0.0683, "theo": 2.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T15:11:54", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XLC270115C00110000", "bid": 2.6, "bid_size": 88.0, "ask": 2.85, "ask_size": 165.0, "iv": 0.206, "open_interest": 6161.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0419, "vega": 0.1778, "theta": -0.0272, "rho": 0.079, "theo": 2.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:19:53", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XLC270115P00110000", "bid": 4.9, "bid_size": 44.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.2107, "open_interest": 4928.0, "volume": 2.0, "delta": -0.594, "gamma": 0.0428, "vega": 0.1755, "theta": -0.0275, "rho": -0.0984, "theo": 5.1378, "change": 0.1, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T09:43:22", "percent_change": 1.9802, "prev_day_close": 5.04999995231628}, {"option": "XLC270115C00115000", "bid": 1.0, "bid_size": 13.0, "ask": 1.3, "ask_size": 69.0, "iv": 0.1979, "open_interest": 913.0, "volume": 2.0, "delta": 0.2269, "gamma": 0.0338, "vega": 0.1386, "theta": -0.02, "rho": 0.0436, "theo": 1.1079, "change": 0.05, "open": 1.05, "high": 1.15, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:54:09", "percent_change": 4.54545, "prev_day_close": 1.10000002384186}, {"option": "XLC270115P00115000", "bid": 8.3, "bid_size": 27.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.1988, "open_interest": 777.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0341, "vega": 0.1309, "theta": -0.0192, "rho": -0.1206, "theo": 8.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-10-29T15:17:51", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XLC270115C00120000", "bid": 0.3, "bid_size": 52.0, "ask": 0.45, "ask_size": 88.0, "iv": 0.1899, "open_interest": 10079.0, "volume": 2.0, "delta": 0.1046, "gamma": 0.0202, "vega": 0.0851, "theta": -0.012, "rho": 0.0201, "theo": 0.4213, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:55:00", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "XLC270115P00120000", "bid": 12.8, "bid_size": 7.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.219, "open_interest": 118.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.024, "vega": 0.0708, "theta": -0.0126, "rho": -0.0952, "theo": 12.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-26T13:26:41", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "XLC270115C00125000", "bid": 0.05, "bid_size": 58.0, "ask": 0.2, "ask_size": 211.0, "iv": 0.1923, "open_interest": 555.0, "volume": 1.0, "delta": 0.0471, "gamma": 0.0106, "vega": 0.0471, "theta": -0.0067, "rho": 0.009, "theo": 0.1695, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:08:13", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "XLC270115P00125000", "bid": 16.0, "bid_size": 5.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0069, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-07-13T12:36:00", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XLC270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 417.0, "iv": 0.2146, "open_interest": 5630.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0054, "vega": 0.0257, "theta": -0.0037, "rho": 0.0042, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:39:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLC270115P00130000", "bid": 21.0, "bid_size": 13.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-07T15:33:14", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLC270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.217, "open_interest": 101.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0028, "vega": 0.0145, "theta": -0.0022, "rho": 0.0021, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T10:03:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLC270115P00135000", "bid": 26.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "XLC270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 278.0, "iv": 0.3841, "open_interest": 274.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0015, "vega": 0.0084, "theta": -0.0013, "rho": 0.0011, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T14:49:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC270115P00140000", "bid": 31.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 32.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.46, "last_trade_time": "2026-06-24T10:06:33", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XLC270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 198.0, "iv": 0.3788, "open_interest": 724.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0008, "rho": 0.0006, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:49:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLC270115P00145000", "bid": 36.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 37.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "XLC270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 228.0, "iv": 0.5555, "open_interest": 477.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0005, "rho": 0.0004, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:55:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLC270115P00150000", "bid": 41.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 42.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2025-08-29T11:01:23", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "XLC270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 215.0, "iv": 0.5945, "open_interest": 61.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0004, "rho": 0.0002, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:31:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLC270115P00155000", "bid": 46.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 47.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "XLC270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 161.0, "iv": 0.6316, "open_interest": 7.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0002, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:31:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLC270115P00160000", "bid": 51.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 52.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.92, "last_trade_time": "2025-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "XLC270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 188.0, "iv": 0.667, "open_interest": 34.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.001, "theta": -0.0002, "rho": 0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T15:54:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC270115P00165000", "bid": 56.0, "bid_size": 1.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 57.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "XLC270319C00065000", "bid": 41.0, "bid_size": 6.0, "ask": 44.6, "ask_size": 6.0, "iv": 0.3228, "open_interest": 3.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0018, "vega": 0.0353, "theta": -0.0009, "rho": 0.2183, "theo": 43.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-03T12:25:16", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "XLC270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 87.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0019, "vega": 0.0355, "theta": -0.0061, "rho": -0.0091, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC270319C00070000", "bid": 36.2, "bid_size": 6.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0027, "vega": 0.0468, "theta": -0.0029, "rho": 0.2319, "theo": 38.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "XLC270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 112.0, "iv": 0.5483, "open_interest": 2.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0027, "vega": 0.0471, "theta": -0.0075, "rho": -0.0127, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:02:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC270319C00075000", "bid": 31.5, "bid_size": 6.0, "ask": 34.8, "ask_size": 12.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0038, "vega": 0.0619, "theta": -0.0051, "rho": 0.244, "theo": 33.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "XLC270319P00075000", "bid": 0.05, "bid_size": 65.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.4865, "open_interest": 1.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0039, "vega": 0.0623, "theta": -0.0091, "rho": -0.0177, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:12:54", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XLC270319C00080000", "bid": 26.7, "bid_size": 7.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0054, "vega": 0.0812, "theta": -0.0076, "rho": 0.2537, "theo": 28.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "XLC270319P00080000", "bid": 0.1, "bid_size": 76.0, "ask": 2.55, "ask_size": 107.0, "iv": 0.4288, "open_interest": 1004.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0055, "vega": 0.0818, "theta": -0.0111, "rho": -0.0248, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:45:47", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "XLC270319C00085000", "bid": 22.0, "bid_size": 11.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.2969, "open_interest": 12.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0078, "vega": 0.1057, "theta": -0.0104, "rho": 0.2601, "theo": 24.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-09-08T12:47:26", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XLC270319P00085000", "bid": 0.15, "bid_size": 85.0, "ask": 1.5, "ask_size": 93.0, "iv": 0.3172, "open_interest": 82.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0079, "vega": 0.1066, "theta": -0.0134, "rho": -0.0348, "theo": 0.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:53:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLC270319C00090000", "bid": 17.5, "bid_size": 43.0, "ask": 20.9, "ask_size": 32.0, "iv": 0.2751, "open_interest": 19.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.011, "vega": 0.1361, "theta": -0.0133, "rho": 0.2614, "theo": 19.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T12:29:56", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "XLC270319P00090000", "bid": 0.9, "bid_size": 52.0, "ask": 2.05, "ask_size": 96.0, "iv": 0.3106, "open_interest": 978.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0112, "vega": 0.1374, "theta": -0.0158, "rho": -0.049, "theo": 1.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T12:18:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLC270319C00095000", "bid": 13.1, "bid_size": 7.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.2537, "open_interest": 8.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0153, "vega": 0.1718, "theta": -0.0163, "rho": 0.2554, "theo": 15.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T14:11:37", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XLC270319P00095000", "bid": 1.5, "bid_size": 23.0, "ask": 2.2, "ask_size": 56.0, "iv": 0.2693, "open_interest": 49.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0157, "vega": 0.1736, "theta": -0.0184, "rho": -0.0686, "theo": 1.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-30T10:56:08", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "XLC270319C00098000", "bid": 10.5, "bid_size": 18.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0184, "vega": 0.1947, "theta": -0.018, "rho": 0.247, "theo": 12.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLC270319P00098000", "bid": 2.0, "bid_size": 46.0, "ask": 2.8, "ask_size": 50.0, "iv": 0.2577, "open_interest": 24.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.019, "vega": 0.1967, "theta": -0.0199, "rho": -0.0836, "theo": 2.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T09:43:48", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "XLC270319C00099000", "bid": 10.1, "bid_size": 14.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.2329, "open_interest": 5.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0195, "vega": 0.2023, "theta": -0.0185, "rho": 0.2434, "theo": 11.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T09:31:19", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLC270319P00099000", "bid": 0.85, "bid_size": 171.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.2395, "open_interest": 55.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0202, "vega": 0.2044, "theta": -0.0204, "rho": -0.0891, "theo": 2.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:15:21", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "XLC270319C00100000", "bid": 9.7, "bid_size": 25.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.2401, "open_interest": 23.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0206, "vega": 0.2098, "theta": -0.0189, "rho": 0.2391, "theo": 11.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T10:07:02", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLC270319P00100000", "bid": 1.15, "bid_size": 275.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.22, "open_interest": 44.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0215, "vega": 0.2118, "theta": -0.0208, "rho": -0.0951, "theo": 2.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T15:11:54", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XLC270319C00101000", "bid": 8.9, "bid_size": 19.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.2386, "open_interest": 46.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0217, "vega": 0.2171, "theta": -0.0194, "rho": 0.2342, "theo": 10.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-11-04T12:59:56", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "XLC270319P00101000", "bid": 2.65, "bid_size": 48.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.2567, "open_interest": 247.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0227, "vega": 0.219, "theta": -0.0212, "rho": -0.101, "theo": 3.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T11:50:41", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "XLC270319C00102000", "bid": 8.2, "bid_size": 19.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.2361, "open_interest": 62.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0228, "vega": 0.2239, "theta": -0.0198, "rho": 0.229, "theo": 9.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-03T12:24:31", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XLC270319P00102000", "bid": 1.6, "bid_size": 158.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.2147, "open_interest": 100.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.024, "vega": 0.2258, "theta": -0.0215, "rho": -0.1074, "theo": 3.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T12:12:48", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLC270319C00103000", "bid": 7.5, "bid_size": 22.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.2305, "open_interest": 11.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.024, "vega": 0.2304, "theta": -0.0201, "rho": 0.223, "theo": 8.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:38:02", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XLC270319P00103000", "bid": 3.2, "bid_size": 63.0, "ask": 4.3, "ask_size": 90.0, "iv": 0.2425, "open_interest": 48.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0252, "vega": 0.232, "theta": -0.0218, "rho": -0.114, "theo": 3.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T13:16:20", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XLC270319C00104000", "bid": 6.1, "bid_size": 21.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.2219, "open_interest": 26.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.025, "vega": 0.2364, "theta": -0.0203, "rho": 0.2164, "theo": 8.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T11:26:32", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XLC270319P00104000", "bid": 2.2, "bid_size": 160.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.2084, "open_interest": 1.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0265, "vega": 0.2377, "theta": -0.0221, "rho": -0.1204, "theo": 3.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-28T10:25:09", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XLC270319C00105000", "bid": 6.2, "bid_size": 22.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.2272, "open_interest": 8.0, "volume": 0.0, "delta": 0.621, "gamma": 0.026, "vega": 0.2416, "theta": -0.0205, "rho": 0.2095, "theo": 7.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-05T12:34:52", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "XLC270319P00105000", "bid": 3.9, "bid_size": 43.0, "ask": 4.9, "ask_size": 99.0, "iv": 0.2347, "open_interest": 279.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0276, "vega": 0.2425, "theta": -0.0222, "rho": -0.1272, "theo": 4.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:27:53", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XLC270319C00106000", "bid": 5.5, "bid_size": 281.0, "ask": 8.3, "ask_size": 299.0, "iv": 0.223, "open_interest": 124.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.027, "vega": 0.2461, "theta": -0.0207, "rho": 0.2018, "theo": 6.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:17:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XLC270319P00106000", "bid": 4.2, "bid_size": 43.0, "ask": 6.4, "ask_size": 62.0, "iv": 0.2527, "open_interest": 4.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0288, "vega": 0.2461, "theta": -0.0223, "rho": -0.1333, "theo": 4.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-28T10:08:53", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XLC270319C00107000", "bid": 4.9, "bid_size": 289.0, "ask": 7.7, "ask_size": 290.0, "iv": 0.2198, "open_interest": 118.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0278, "vega": 0.2495, "theta": -0.0207, "rho": 0.1937, "theo": 6.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:18:05", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLC270319P00107000", "bid": 4.6, "bid_size": 50.0, "ask": 5.7, "ask_size": 76.0, "iv": 0.227, "open_interest": 96.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0298, "vega": 0.2488, "theta": -0.0224, "rho": -0.1401, "theo": 5.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T13:55:47", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XLC270319C00108000", "bid": 5.6, "bid_size": 24.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2196, "open_interest": 56.0, "volume": 16.0, "delta": 0.5403, "gamma": 0.0285, "vega": 0.2519, "theta": -0.0206, "rho": 0.1852, "theo": 5.7583, "change": 0.0, "open": 4.99, "high": 5.85, "low": 4.99, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T12:12:45", "percent_change": 8.22133e-07, "prev_day_close": 5.79999995231628}, {"option": "XLC270319P00108000", "bid": 5.1, "bid_size": 34.0, "ask": 6.2, "ask_size": 83.0, "iv": 0.2266, "open_interest": 74.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0307, "vega": 0.2501, "theta": -0.0223, "rho": -0.1468, "theo": 5.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:51:19", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLC270319C00109000", "bid": 4.8, "bid_size": 57.0, "ask": 5.8, "ask_size": 62.0, "iv": 0.2182, "open_interest": 19.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0291, "vega": 0.2531, "theta": -0.0205, "rho": 0.1761, "theo": 5.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-09T13:14:12", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLC270319P00109000", "bid": 4.2, "bid_size": 178.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.2049, "open_interest": 38.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0314, "vega": 0.2499, "theta": -0.0221, "rho": -0.1518, "theo": 5.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-26T10:39:55", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "XLC270319C00110000", "bid": 4.1, "bid_size": 86.0, "ask": 5.3, "ask_size": 71.0, "iv": 0.2119, "open_interest": 44.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.0295, "vega": 0.253, "theta": -0.0203, "rho": 0.1668, "theo": 4.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-05T12:34:52", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLC270319P00110000", "bid": 4.7, "bid_size": 77.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.202, "open_interest": 14.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.032, "vega": 0.2481, "theta": -0.0218, "rho": -0.1572, "theo": 6.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T11:40:26", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XLC270319C00111000", "bid": 3.8, "bid_size": 123.0, "ask": 6.0, "ask_size": 444.0, "iv": 0.2361, "open_interest": 352.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0296, "vega": 0.2516, "theta": -0.0199, "rho": 0.1572, "theo": 4.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:52:37", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLC270319P00111000", "bid": 5.3, "bid_size": 87.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.2018, "open_interest": 6.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0323, "vega": 0.2446, "theta": -0.0214, "rho": -0.1622, "theo": 6.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T12:27:31", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XLC270319C00112000", "bid": 3.4, "bid_size": 89.0, "ask": 4.4, "ask_size": 104.0, "iv": 0.2117, "open_interest": 76.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0296, "vega": 0.2488, "theta": -0.0195, "rho": 0.1474, "theo": 3.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:03:36", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLC270319P00112000", "bid": 5.9, "bid_size": 20.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0323, "vega": 0.2399, "theta": -0.0209, "rho": -0.1663, "theo": 7.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "XLC270319C00113000", "bid": 3.2, "bid_size": 31.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.2058, "open_interest": 58.0, "volume": 16.0, "delta": 0.3941, "gamma": 0.0294, "vega": 0.2448, "theta": -0.019, "rho": 0.1377, "theo": 3.3794, "change": 0.0, "open": 2.5, "high": 3.48, "low": 2.5, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T12:12:45", "percent_change": 7.01231e-07, "prev_day_close": 3.39999997615814}, {"option": "XLC270319P00113000", "bid": 6.5, "bid_size": 20.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.1973, "open_interest": 1.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0321, "vega": 0.2324, "theta": -0.0203, "rho": -0.1694, "theo": 8.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-30T13:03:28", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XLC270319C00114000", "bid": 2.7, "bid_size": 79.0, "ask": 4.4, "ask_size": 195.0, "iv": 0.2258, "open_interest": 57.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.029, "vega": 0.2393, "theta": -0.0185, "rho": 0.128, "theo": 3.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:38:28", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "XLC270319P00114000", "bid": 7.1, "bid_size": 21.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.1928, "open_interest": 16.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0316, "vega": 0.2246, "theta": -0.0196, "rho": -0.1731, "theo": 8.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T14:58:35", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLC270319C00115000", "bid": 1.85, "bid_size": 344.0, "ask": 3.3, "ask_size": 299.0, "iv": 0.1975, "open_interest": 128.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0283, "vega": 0.2329, "theta": -0.0178, "rho": 0.1186, "theo": 2.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:52:20", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XLC270319P00115000", "bid": 7.8, "bid_size": 15.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0309, "vega": 0.2147, "theta": -0.0187, "rho": -0.1735, "theo": 9.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XLC270319C00116000", "bid": 2.05, "bid_size": 89.0, "ask": 3.7, "ask_size": 256.0, "iv": 0.2228, "open_interest": 27.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0275, "vega": 0.2254, "theta": -0.0172, "rho": 0.1093, "theo": 2.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T12:39:58", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "XLC270319P00116000", "bid": 8.5, "bid_size": 13.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0299, "vega": 0.204, "theta": -0.0178, "rho": -0.1752, "theo": 10.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLC270319C00117000", "bid": 1.7, "bid_size": 88.0, "ask": 2.65, "ask_size": 131.0, "iv": 0.2032, "open_interest": 36.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0266, "vega": 0.217, "theta": -0.0164, "rho": 0.1005, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:48:25", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "XLC270319P00117000", "bid": 9.2, "bid_size": 13.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.2018, "open_interest": 11.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0287, "vega": 0.1927, "theta": -0.0168, "rho": -0.1754, "theo": 10.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-30T14:32:32", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XLC270319C00118000", "bid": 1.55, "bid_size": 57.0, "ask": 2.6, "ask_size": 173.0, "iv": 0.2096, "open_interest": 18.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0255, "vega": 0.2081, "theta": -0.0157, "rho": 0.0922, "theo": 1.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:01:10", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "XLC270319P00118000", "bid": 10.0, "bid_size": 13.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0274, "vega": 0.1795, "theta": -0.0157, "rho": -0.1742, "theo": 11.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "XLC270319C00119000", "bid": 1.3, "bid_size": 60.0, "ask": 1.85, "ask_size": 99.0, "iv": 0.1953, "open_interest": 152.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0243, "vega": 0.1986, "theta": -0.015, "rho": 0.0842, "theo": 1.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:33:22", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XLC270319P00119000", "bid": 11.4, "bid_size": 13.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.026, "vega": 0.1678, "theta": -0.0146, "rho": -0.1718, "theo": 12.584, "change": 0.0, "open": 0.0, "high": 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": "XLC270319C00120000", "bid": 1.1, "bid_size": 67.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.1917, "open_interest": 76.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.023, "vega": 0.189, "theta": -0.0142, "rho": 0.077, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:22:00", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XLC270319P00120000", "bid": 12.3, "bid_size": 11.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0248, "vega": 0.1538, "theta": -0.0137, "rho": -0.1684, "theo": 13.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XLC270319C00121000", "bid": 1.0, "bid_size": 57.0, "ask": 1.7, "ask_size": 174.0, "iv": 0.2025, "open_interest": 332.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0218, "vega": 0.1792, "theta": -0.0134, "rho": 0.0701, "theo": 1.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:38:25", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XLC270319P00121000", "bid": 12.6, "bid_size": 13.0, "ask": 16.1, "ask_size": 7.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0236, "vega": 0.141, "theta": -0.0128, "rho": -0.165, "theo": 14.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-08T11:34:47", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "XLC270319C00122000", "bid": 0.05, "bid_size": 89.0, "ask": 2.5, "ask_size": 116.0, "iv": 0.2072, "open_interest": 12.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0205, "vega": 0.1695, "theta": -0.0127, "rho": 0.0639, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:27:55", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLC270319P00122000", "bid": 13.5, "bid_size": 12.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0225, "vega": 0.1282, "theta": -0.0122, "rho": -0.1536, "theo": 15.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLC270319C00123000", "bid": 0.1, "bid_size": 84.0, "ask": 2.2, "ask_size": 117.0, "iv": 0.2085, "open_interest": 16.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0192, "vega": 0.16, "theta": -0.012, "rho": 0.0582, "theo": 1.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:18:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLC270319P00123000", "bid": 14.4, "bid_size": 11.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0223, "vega": 0.1145, "theta": -0.0116, "rho": -0.1442, "theo": 16.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "XLC270319C00124000", "bid": 0.65, "bid_size": 52.0, "ask": 2.9, "ask_size": 140.0, "iv": 0.2535, "open_interest": 38.0, "volume": 0.0, "delta": 0.149, "gamma": 0.018, "vega": 0.1506, "theta": -0.0113, "rho": 0.0529, "theo": 0.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T12:57:50", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLC270319P00124000", "bid": 15.4, "bid_size": 10.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.022, "vega": 0.1021, "theta": -0.011, "rho": -0.1341, "theo": 17.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "XLC270319C00125000", "bid": 0.05, "bid_size": 78.0, "ask": 2.9, "ask_size": 137.0, "iv": 0.2454, "open_interest": 30.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0168, "vega": 0.1415, "theta": -0.0107, "rho": 0.0482, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "XLC270319P00125000", "bid": 16.4, "bid_size": 10.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0222, "vega": 0.0882, "theta": -0.0104, "rho": -0.1037, "theo": 17.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XLC270319C00126000", "bid": 0.05, "bid_size": 92.0, "ask": 2.8, "ask_size": 139.0, "iv": 0.2509, "open_interest": 25.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0156, "vega": 0.133, "theta": -0.0101, "rho": 0.0439, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T13:03:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLC270319P00126000", "bid": 17.2, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0221, "vega": 0.071, "theta": -0.012, "rho": -0.0917, "theo": 18.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XLC270319C00130000", "bid": 0.15, "bid_size": 52.0, "ask": 1.7, "ask_size": 169.0, "iv": 0.2487, "open_interest": 32.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0116, "vega": 0.1028, "theta": -0.0079, "rho": 0.0304, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T09:46:33", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLC270319P00130000", "bid": 21.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0086, "vega": 0.0077, "theta": -0.0129, "rho": 0.0, "theo": 22.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLC270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 144.0, "iv": 0.2819, "open_interest": 7.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.008, "vega": 0.0745, "theta": -0.0059, "rho": 0.0197, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-24T13:27:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLC270319P00135000", "bid": 26.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 27.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "XLC270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 130.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0056, "vega": 0.0547, "theta": -0.0045, "rho": 0.0132, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLC270319P00140000", "bid": 31.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 32.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XLC270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 144.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0039, "vega": 0.0409, "theta": -0.0035, "rho": 0.0092, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC270319P00145000", "bid": 36.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 37.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "XLC270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 291.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0028, "vega": 0.0311, "theta": -0.0027, "rho": 0.0066, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC270319P00150000", "bid": 41.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 42.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "XLC270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 126.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0021, "vega": 0.0241, "theta": -0.0022, "rho": 0.0049, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLC270319P00155000", "bid": 46.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 47.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "XLC270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 142.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0016, "vega": 0.0189, "theta": -0.0018, "rho": 0.0037, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC270319P00160000", "bid": 51.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 52.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "XLC270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 159.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0012, "vega": 0.0151, "theta": -0.0014, "rho": 0.0028, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLC270319P00165000", "bid": 56.0, "bid_size": 1.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 57.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "XLC270617C00070000", "bid": 37.1, "bid_size": 6.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0031, "vega": 0.0815, "theta": 0.0, "rho": 0.3793, "theo": 39.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "XLC270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0032, "vega": 0.0825, "theta": -0.0068, "rho": -0.0312, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XLC270617C00075000", "bid": 32.5, "bid_size": 6.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0042, "vega": 0.1037, "theta": -0.002, "rho": 0.3968, "theo": 34.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "XLC270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 50.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0044, "vega": 0.1052, "theta": -0.0081, "rho": -0.0419, "theo": 0.8815, "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": 1.39999997615814}, {"option": "XLC270617C00080000", "bid": 27.9, "bid_size": 6.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0058, "vega": 0.1305, "theta": -0.0042, "rho": 0.4101, "theo": 30.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "XLC270617P00080000", "bid": 0.5, "bid_size": 22.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.3185, "open_interest": 3.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0059, "vega": 0.1327, "theta": -0.0096, "rho": -0.0563, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:54:10", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "XLC270617C00085000", "bid": 23.4, "bid_size": 7.0, "ask": 26.9, "ask_size": 7.0, "iv": 0.2708, "open_interest": 2.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0077, "vega": 0.1623, "theta": -0.0066, "rho": 0.4179, "theo": 25.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.72, "last_trade_time": "2026-10-29T14:42:39", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "XLC270617P00085000", "bid": 1.1, "bid_size": 51.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.3424, "open_interest": 100.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.008, "vega": 0.1655, "theta": -0.0112, "rho": -0.0752, "theo": 1.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T11:50:41", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "XLC270617C00090000", "bid": 19.0, "bid_size": 7.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.257, "open_interest": 17.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0102, "vega": 0.1989, "theta": -0.0089, "rho": 0.418, "theo": 21.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-03T12:45:47", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "XLC270617P00090000", "bid": 1.65, "bid_size": 51.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.2779, "open_interest": 1026.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0107, "vega": 0.2029, "theta": -0.0128, "rho": -0.1, "theo": 2.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:15:21", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "XLC270617C00095000", "bid": 15.0, "bid_size": 15.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.2452, "open_interest": 21.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0132, "vega": 0.2389, "theta": -0.0112, "rho": 0.4082, "theo": 17.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T10:50:11", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "XLC270617P00095000", "bid": 2.45, "bid_size": 14.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.2634, "open_interest": 10.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0139, "vega": 0.243, "theta": -0.0145, "rho": -0.1312, "theo": 2.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T09:53:03", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XLC270617C00098000", "bid": 13.3, "bid_size": 19.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0152, "vega": 0.2629, "theta": -0.0124, "rho": 0.3967, "theo": 14.8808, "change": 0.0, "open": 0.0, "high": 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": "XLC270617P00098000", "bid": 1.85, "bid_size": 254.0, "ask": 4.1, "ask_size": 109.0, "iv": 0.2309, "open_interest": 102.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.0161, "vega": 0.2678, "theta": -0.0153, "rho": -0.1543, "theo": 3.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T09:53:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLC270617C00099000", "bid": 12.5, "bid_size": 21.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0159, "vega": 0.2708, "theta": -0.0128, "rho": 0.3917, "theo": 14.1288, "change": 0.0, "open": 0.0, "high": 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": "XLC270617P00099000", "bid": 3.3, "bid_size": 11.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2608, "open_interest": 6.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0169, "vega": 0.275, "theta": -0.0156, "rho": -0.1615, "theo": 3.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T10:13:40", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XLC270617C00100000", "bid": 11.8, "bid_size": 21.0, "ask": 14.7, "ask_size": 17.0, "iv": 0.2397, "open_interest": 1.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0166, "vega": 0.2785, "theta": -0.0132, "rho": 0.3861, "theo": 13.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T12:55:16", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLC270617P00100000", "bid": 2.3, "bid_size": 239.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.2286, "open_interest": 2.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0177, "vega": 0.2825, "theta": -0.0158, "rho": -0.1697, "theo": 4.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:42:23", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XLC270617C00101000", "bid": 11.0, "bid_size": 21.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0173, "vega": 0.2858, "theta": -0.0135, "rho": 0.3801, "theo": 12.671, "change": 0.0, "open": 0.0, "high": 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": "XLC270617P00101000", "bid": 2.6, "bid_size": 114.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.2252, "open_interest": 2.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0185, "vega": 0.2896, "theta": -0.0161, "rho": -0.1775, "theo": 4.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T14:36:34", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XLC270617C00102000", "bid": 10.4, "bid_size": 18.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.2343, "open_interest": 10.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0179, "vega": 0.2928, "theta": -0.0138, "rho": 0.3735, "theo": 11.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.87, "last_trade_time": "2026-11-03T11:00:02", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "XLC270617P00102000", "bid": 4.0, "bid_size": 52.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.2517, "open_interest": 10.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0193, "vega": 0.2967, "theta": -0.0163, "rho": -0.1874, "theo": 4.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.36, "last_trade_time": "2026-11-03T11:00:02", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLC270617C00103000", "bid": 9.7, "bid_size": 19.0, "ask": 12.6, "ask_size": 16.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0186, "vega": 0.2995, "theta": -0.0141, "rho": 0.3661, "theo": 11.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XLC270617P00103000", "bid": 3.1, "bid_size": 96.0, "ask": 5.7, "ask_size": 52.0, "iv": 0.22, "open_interest": 93.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0201, "vega": 0.3025, "theta": -0.0165, "rho": -0.1946, "theo": 4.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:46:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLC270617C00104000", "bid": 9.1, "bid_size": 16.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.2285, "open_interest": 1.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0192, "vega": 0.3057, "theta": -0.0144, "rho": 0.3582, "theo": 10.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T15:02:22", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "XLC270617P00104000", "bid": 4.6, "bid_size": 56.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.2442, "open_interest": 12.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0208, "vega": 0.3079, "theta": -0.0166, "rho": -0.2026, "theo": 5.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:56:34", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XLC270617C00105000", "bid": 8.3, "bid_size": 19.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.2256, "open_interest": 6.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.0198, "vega": 0.3113, "theta": -0.0146, "rho": 0.35, "theo": 9.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T10:47:00", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLC270617P00105000", "bid": 5.1, "bid_size": 11.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.2364, "open_interest": 35.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0216, "vega": 0.3131, "theta": -0.0168, "rho": -0.2127, "theo": 5.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XLC270617C00106000", "bid": 7.2, "bid_size": 20.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0204, "vega": 0.3163, "theta": -0.0148, "rho": 0.3411, "theo": 9.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "XLC270617P00106000", "bid": 4.2, "bid_size": 119.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.222, "open_interest": 10.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0223, "vega": 0.3172, "theta": -0.0169, "rho": -0.2209, "theo": 5.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-10-29T14:21:17", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XLC270617C00107000", "bid": 8.0, "bid_size": 29.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.2292, "open_interest": 1503.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.021, "vega": 0.3206, "theta": -0.0149, "rho": 0.3313, "theo": 8.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:45:03", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLC270617P00107000", "bid": 5.9, "bid_size": 26.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.232, "open_interest": 34.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.023, "vega": 0.32, "theta": -0.017, "rho": -0.2268, "theo": 6.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T13:21:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLC270617C00108000", "bid": 6.5, "bid_size": 110.0, "ask": 9.6, "ask_size": 26.0, "iv": 0.2183, "open_interest": 6.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0214, "vega": 0.3241, "theta": -0.015, "rho": 0.3214, "theo": 8.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T14:44:09", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "XLC270617P00108000", "bid": 4.9, "bid_size": 185.0, "ask": 8.8, "ask_size": 88.0, "iv": 0.2257, "open_interest": 7.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0237, "vega": 0.3222, "theta": -0.017, "rho": -0.236, "theo": 6.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:46:19", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "XLC270617C00109000", "bid": 6.0, "bid_size": 196.0, "ask": 9.0, "ask_size": 133.0, "iv": 0.2162, "open_interest": 2.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0218, "vega": 0.3268, "theta": -0.015, "rho": 0.3111, "theo": 7.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T14:29:32", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "XLC270617P00109000", "bid": 6.8, "bid_size": 26.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.228, "open_interest": 1.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0243, "vega": 0.3231, "theta": -0.017, "rho": -0.2438, "theo": 7.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T13:27:46", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XLC270617C00110000", "bid": 6.5, "bid_size": 82.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.215, "open_interest": 5.0, "volume": 18.0, "delta": 0.531, "gamma": 0.0222, "vega": 0.3287, "theta": -0.0151, "rho": 0.3002, "theo": 7.0579, "change": -0.05, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T10:48:11", "percent_change": -0.709219, "prev_day_close": 7.04999995231628}, {"option": "XLC270617P00110000", "bid": 5.9, "bid_size": 167.0, "ask": 9.1, "ask_size": 56.0, "iv": 0.2126, "open_interest": 6.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0249, "vega": 0.323, "theta": -0.017, "rho": -0.2464, "theo": 7.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T11:57:52", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLC270617C00111000", "bid": 6.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 69.0, "iv": 0.2205, "open_interest": 1.0, "volume": 39.0, "delta": 0.5093, "gamma": 0.0224, "vega": 0.3296, "theta": -0.015, "rho": 0.2892, "theo": 6.5562, "change": -0.2, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T10:57:32", "percent_change": -2.98508, "prev_day_close": 6.70000004768372}, {"option": "XLC270617P00111000", "bid": 6.4, "bid_size": 116.0, "ask": 9.6, "ask_size": 61.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0254, "vega": 0.3212, "theta": -0.0169, "rho": -0.2554, "theo": 8.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLC270617C00112000", "bid": 4.3, "bid_size": 197.0, "ask": 6.7, "ask_size": 76.0, "iv": 0.1955, "open_interest": 4.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0227, "vega": 0.3295, "theta": -0.015, "rho": 0.2777, "theo": 6.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T14:23:52", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLC270617P00112000", "bid": 7.0, "bid_size": 112.0, "ask": 10.1, "ask_size": 76.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0258, "vega": 0.318, "theta": -0.0168, "rho": -0.2612, "theo": 8.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "XLC270617C00113000", "bid": 4.9, "bid_size": 74.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2212, "open_interest": 3.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0228, "vega": 0.3284, "theta": -0.0149, "rho": 0.266, "theo": 5.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T14:54:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XLC270617P00113000", "bid": 7.5, "bid_size": 79.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0261, "vega": 0.3141, "theta": -0.0166, "rho": -0.2595, "theo": 9.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "XLC270617C00114000", "bid": 3.5, "bid_size": 123.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.1928, "open_interest": 5.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0228, "vega": 0.3264, "theta": -0.0147, "rho": 0.2543, "theo": 5.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:23:13", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XLC270617P00114000", "bid": 8.1, "bid_size": 15.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.2052, "open_interest": 1.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0263, "vega": 0.3083, "theta": -0.0164, "rho": -0.2673, "theo": 9.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-26T15:50:08", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XLC270617C00115000", "bid": 4.1, "bid_size": 77.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.2192, "open_interest": 4.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0227, "vega": 0.3234, "theta": -0.0145, "rho": 0.2426, "theo": 4.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T14:41:17", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XLC270617P00115000", "bid": 8.7, "bid_size": 15.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.2026, "open_interest": 2.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0264, "vega": 0.3002, "theta": -0.0161, "rho": -0.2683, "theo": 10.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T12:25:57", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XLC270617C00116000", "bid": 2.7, "bid_size": 120.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1892, "open_interest": 3.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0226, "vega": 0.3194, "theta": -0.0143, "rho": 0.2306, "theo": 4.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T14:40:49", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XLC270617P00116000", "bid": 9.3, "bid_size": 15.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0264, "vega": 0.2925, "theta": -0.0157, "rho": -0.2631, "theo": 11.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "XLC270617C00117000", "bid": 3.4, "bid_size": 88.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.2071, "open_interest": 2.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0223, "vega": 0.3145, "theta": -0.014, "rho": 0.2187, "theo": 4.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:51:21", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "XLC270617P00117000", "bid": 10.0, "bid_size": 16.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.0262, "vega": 0.2824, "theta": -0.0153, "rho": -0.2696, "theo": 11.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XLC270617C00118000", "bid": 2.0, "bid_size": 132.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.199, "open_interest": 1.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.022, "vega": 0.3089, "theta": -0.0137, "rho": 0.2072, "theo": 3.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T15:14:48", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XLC270617P00118000", "bid": 10.9, "bid_size": 13.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0258, "vega": 0.2701, "theta": -0.0148, "rho": -0.2644, "theo": 12.5106, "change": 0.0, "open": 0.0, "high": 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": "XLC270617C00119000", "bid": 1.7, "bid_size": 133.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0216, "vega": 0.3025, "theta": -0.0134, "rho": 0.1959, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLC270617P00119000", "bid": 11.6, "bid_size": 13.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0254, "vega": 0.2598, "theta": -0.0142, "rho": -0.2559, "theo": 13.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XLC270617C00120000", "bid": 2.55, "bid_size": 75.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.2163, "open_interest": 29.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0212, "vega": 0.2954, "theta": -0.0131, "rho": 0.1847, "theo": 3.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T13:56:36", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "XLC270617P00120000", "bid": 12.4, "bid_size": 13.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0249, "vega": 0.2457, "theta": -0.0136, "rho": -0.2603, "theo": 14.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XLC270617C00121000", "bid": 1.1, "bid_size": 135.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.1801, "open_interest": 2.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0206, "vega": 0.2877, "theta": -0.0127, "rho": 0.174, "theo": 2.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T10:10:01", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XLC270617P00121000", "bid": 13.2, "bid_size": 13.0, "ask": 16.8, "ask_size": 7.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0243, "vega": 0.2316, "theta": -0.0129, "rho": -0.2489, "theo": 14.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "XLC270617C00122000", "bid": 0.8, "bid_size": 144.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.02, "vega": 0.2797, "theta": -0.0123, "rho": 0.1638, "theo": 2.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLC270617P00122000", "bid": 14.0, "bid_size": 13.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0238, "vega": 0.2188, "theta": -0.0122, "rho": -0.2427, "theo": 15.6258, "change": 0.0, "open": 0.0, "high": 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": "XLC270617C00123000", "bid": 1.9, "bid_size": 31.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.2159, "open_interest": 5.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0194, "vega": 0.2713, "theta": -0.012, "rho": 0.1539, "theo": 2.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-10-20T15:10:25", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "XLC270617P00123000", "bid": 14.8, "bid_size": 13.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0235, "vega": 0.2013, "theta": -0.0117, "rho": -0.2342, "theo": 16.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "XLC270617C00124000", "bid": 0.4, "bid_size": 26.0, "ask": 2.7, "ask_size": 25.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0188, "vega": 0.2623, "theta": -0.0116, "rho": 0.1442, "theo": 2.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLC270617P00124000", "bid": 15.7, "bid_size": 6.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0231, "vega": 0.1876, "theta": -0.0112, "rho": -0.2134, "theo": 17.3238, "change": 0.0, "open": 0.0, "high": 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": "XLC270617C00125000", "bid": 0.2, "bid_size": 34.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.1985, "open_interest": 2.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0181, "vega": 0.2534, "theta": -0.0112, "rho": 0.1353, "theo": 2.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-28T14:45:47", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "XLC270617P00125000", "bid": 16.6, "bid_size": 12.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0225, "vega": 0.1691, "theta": -0.011, "rho": -0.213, "theo": 18.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "XLC270617C00126000", "bid": 1.35, "bid_size": 52.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.1993, "open_interest": 2.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0174, "vega": 0.2444, "theta": -0.0108, "rho": 0.1268, "theo": 1.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T10:10:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XLC270617P00126000", "bid": 17.6, "bid_size": 13.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0231, "vega": 0.153, "theta": -0.0111, "rho": -0.1813, "theo": 19.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XLC270617C00130000", "bid": 0.85, "bid_size": 52.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.2333, "open_interest": 1.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0146, "vega": 0.2084, "theta": -0.0092, "rho": 0.0972, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:41:49", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "XLC270617P00130000", "bid": 21.0, "bid_size": 12.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0223, "vega": 0.0698, "theta": -0.0114, "rho": -0.0734, "theo": 22.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XLC270617C00135000", "bid": 0.1, "bid_size": 30.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0114, "vega": 0.1678, "theta": -0.0075, "rho": 0.0699, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "XLC270617P00135000", "bid": 26.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "XLC270617C00140000", "bid": 0.05, "bid_size": 32.0, "ask": 0.9, "ask_size": 43.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0088, "vega": 0.1334, "theta": -0.0061, "rho": 0.0506, "theo": 0.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLC270617P00140000", "bid": 31.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 32.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XLC280121C00055000", "bid": 52.0, "bid_size": 18.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0016, "vega": 0.0862, "theta": 0.0, "rho": 0.5409, "theo": 54.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "XLC280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.3907, "open_interest": 5.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0016, "vega": 0.0884, "theta": -0.0038, "rho": -0.0484, "theo": 0.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-01T12:09:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLC280121C00060000", "bid": 48.1, "bid_size": 14.0, "ask": 52.0, "ask_size": 14.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0021, "vega": 0.106, "theta": 0.0, "rho": 0.5798, "theo": 49.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "XLC280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 53.0, "iv": 0.4245, "open_interest": 2.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0022, "vega": 0.1095, "theta": -0.0045, "rho": -0.0622, "theo": 0.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2025-12-16T09:44:00", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XLC280121C00065000", "bid": 43.6, "bid_size": 15.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0027, "vega": 0.1311, "theta": 0.0, "rho": 0.6162, "theo": 45.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-09-25T14:42:21", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XLC280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0028, "vega": 0.1345, "theta": -0.0052, "rho": -0.0797, "theo": 1.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLC280121C00070000", "bid": 39.0, "bid_size": 15.0, "ask": 43.0, "ask_size": 15.0, "iv": 0.3337, "open_interest": 5.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0035, "vega": 0.16, "theta": -0.001, "rho": 0.6489, "theo": 41.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-07-30T10:25:50", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "XLC280121P00070000", "bid": 0.05, "bid_size": 25.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0036, "vega": 0.1638, "theta": -0.006, "rho": -0.102, "theo": 1.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2025-12-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "XLC280121C00075000", "bid": 34.6, "bid_size": 20.0, "ask": 37.9, "ask_size": 7.0, "iv": 0.2927, "open_interest": 20.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0045, "vega": 0.1927, "theta": -0.0023, "rho": 0.6764, "theo": 36.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-10-29T14:31:37", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "XLC280121P00075000", "bid": 0.05, "bid_size": 61.0, "ask": 5.0, "ask_size": 155.0, "iv": 0.3496, "open_interest": 153.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0047, "vega": 0.1964, "theta": -0.0068, "rho": -0.1279, "theo": 1.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T11:39:34", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "XLC280121C00080000", "bid": 30.0, "bid_size": 32.0, "ask": 34.4, "ask_size": 23.0, "iv": 0.2887, "open_interest": 18.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0057, "vega": 0.2294, "theta": -0.0037, "rho": 0.6974, "theo": 32.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-09-28T11:08:37", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "XLC280121P00080000", "bid": 1.85, "bid_size": 50.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.2943, "open_interest": 4022.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0059, "vega": 0.2341, "theta": -0.0077, "rho": -0.1598, "theo": 2.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T13:52:16", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "XLC280121C00085000", "bid": 26.0, "bid_size": 188.0, "ask": 30.0, "ask_size": 126.0, "iv": 0.2709, "open_interest": 55.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0071, "vega": 0.2694, "theta": -0.0051, "rho": 0.7452, "theo": 28.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-05T12:01:18", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "XLC280121P00085000", "bid": 2.45, "bid_size": 50.0, "ask": 3.4, "ask_size": 484.0, "iv": 0.2818, "open_interest": 1148.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0074, "vega": 0.2747, "theta": -0.0086, "rho": -0.1982, "theo": 2.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T14:32:02", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "XLC280121C00090000", "bid": 22.0, "bid_size": 111.0, "ask": 26.5, "ask_size": 77.0, "iv": 0.2642, "open_interest": 12.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0087, "vega": 0.3113, "theta": -0.0064, "rho": 0.7486, "theo": 24.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.78, "last_trade_time": "2026-10-09T14:15:55", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XLC280121P00090000", "bid": 2.2, "bid_size": 477.0, "ask": 4.5, "ask_size": 510.0, "iv": 0.2551, "open_interest": 1019.0, "volume": 1.0, "delta": -0.194, "gamma": 0.0092, "vega": 0.3185, "theta": -0.0096, "rho": -0.2452, "theo": 3.7228, "change": -0.05, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T10:37:12", "percent_change": -1.42857, "prev_day_close": 3.5}, {"option": "XLC280121C00095000", "bid": 18.5, "bid_size": 112.0, "ask": 22.5, "ask_size": 65.0, "iv": 0.2509, "open_interest": 8.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0104, "vega": 0.3539, "theta": -0.0077, "rho": 0.735, "theo": 20.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-09T13:41:51", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "XLC280121P00095000", "bid": 4.3, "bid_size": 50.0, "ask": 5.7, "ask_size": 516.0, "iv": 0.2606, "open_interest": 1754.0, "volume": 1.0, "delta": -0.2444, "gamma": 0.0112, "vega": 0.3613, "theta": -0.0104, "rho": -0.2958, "theo": 4.7277, "change": -0.12, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-10T10:37:12", "percent_change": -2.58064, "prev_day_close": 4.64999985694885}, {"option": "XLC280121C00100000", "bid": 16.1, "bid_size": 376.0, "ask": 17.8, "ask_size": 18.0, "iv": 0.2376, "open_interest": 164.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0122, "vega": 0.3941, "theta": -0.0087, "rho": 0.707, "theo": 17.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-09T13:35:52", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLC280121P00100000", "bid": 5.6, "bid_size": 50.0, "ask": 7.2, "ask_size": 272.0, "iv": 0.2502, "open_interest": 1460.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0135, "vega": 0.4003, "theta": -0.0112, "rho": -0.3522, "theo": 6.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:12:48", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XLC280121C00102000", "bid": 13.5, "bid_size": 25.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.2361, "open_interest": 11.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0129, "vega": 0.4087, "theta": -0.0091, "rho": 0.6916, "theo": 15.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-09-08T11:32:41", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XLC280121P00102000", "bid": 6.2, "bid_size": 57.0, "ask": 8.5, "ask_size": 301.0, "iv": 0.2536, "open_interest": 51.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0144, "vega": 0.414, "theta": -0.0115, "rho": -0.377, "theo": 6.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T11:36:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XLC280121C00103000", "bid": 13.0, "bid_size": 22.0, "ask": 17.0, "ask_size": 25.0, "iv": 0.2313, "open_interest": 4.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0133, "vega": 0.4156, "theta": -0.0093, "rho": 0.6828, "theo": 15.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.98, "last_trade_time": "2026-11-05T11:06:34", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLC280121P00103000", "bid": 5.0, "bid_size": 107.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.2267, "open_interest": 4.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0149, "vega": 0.4203, "theta": -0.0116, "rho": -0.3905, "theo": 6.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.58, "last_trade_time": "2026-11-05T11:06:34", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XLC280121C00104000", "bid": 12.5, "bid_size": 18.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.2322, "open_interest": 5.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0136, "vega": 0.4221, "theta": -0.0094, "rho": 0.6736, "theo": 14.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-24T12:50:27", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XLC280121P00104000", "bid": 5.0, "bid_size": 135.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.2202, "open_interest": 2.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0154, "vega": 0.426, "theta": -0.0117, "rho": -0.4004, "theo": 7.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-07-07T14:47:19", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLC280121C00105000", "bid": 11.5, "bid_size": 82.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.227, "open_interest": 68.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0139, "vega": 0.4281, "theta": -0.0096, "rho": 0.6641, "theo": 13.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-10-07T13:16:45", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XLC280121P00105000", "bid": 7.3, "bid_size": 50.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.2401, "open_interest": 7.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0158, "vega": 0.4309, "theta": -0.0118, "rho": -0.4096, "theo": 7.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T13:12:14", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XLC280121C00106000", "bid": 11.0, "bid_size": 20.0, "ask": 15.5, "ask_size": 26.0, "iv": 0.2273, "open_interest": 1.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0142, "vega": 0.4337, "theta": -0.0097, "rho": 0.6539, "theo": 13.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-02-12T12:12:44", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLC280121P00106000", "bid": 6.0, "bid_size": 111.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.0163, "vega": 0.4355, "theta": -0.0119, "rho": -0.4218, "theo": 8.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLC280121C00107000", "bid": 10.5, "bid_size": 18.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.2216, "open_interest": 1.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.0146, "vega": 0.439, "theta": -0.0098, "rho": 0.6429, "theo": 12.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-23T13:37:20", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XLC280121P00107000", "bid": 6.5, "bid_size": 117.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.2275, "open_interest": 5.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0168, "vega": 0.4394, "theta": -0.012, "rho": -0.4333, "theo": 8.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-24T12:14:33", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "XLC280121C00108000", "bid": 10.0, "bid_size": 115.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.2214, "open_interest": 1.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0148, "vega": 0.4436, "theta": -0.0099, "rho": 0.6313, "theo": 12.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.99, "last_trade_time": "2026-02-03T15:39:32", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "XLC280121P00108000", "bid": 8.5, "bid_size": 50.0, "ask": 10.1, "ask_size": 94.0, "iv": 0.2344, "open_interest": 23.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0173, "vega": 0.4426, "theta": -0.0121, "rho": -0.4444, "theo": 8.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T11:36:48", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLC280121C00109000", "bid": 9.5, "bid_size": 205.0, "ask": 13.5, "ask_size": 260.0, "iv": 0.2208, "open_interest": 7.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0151, "vega": 0.4478, "theta": -0.01, "rho": 0.6194, "theo": 11.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-11-09T15:17:36", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XLC280121P00109000", "bid": 7.0, "bid_size": 132.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.2127, "open_interest": 26.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0177, "vega": 0.444, "theta": -0.0122, "rho": -0.4503, "theo": 9.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T10:15:21", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XLC280121C00110000", "bid": 10.6, "bid_size": 120.0, "ask": 11.3, "ask_size": 161.0, "iv": 0.2188, "open_interest": 71.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0153, "vega": 0.4514, "theta": -0.01, "rho": 0.6072, "theo": 11.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-11-09T15:18:05", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "XLC280121P00110000", "bid": 7.5, "bid_size": 315.0, "ask": 11.2, "ask_size": 140.0, "iv": 0.2121, "open_interest": 1608.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0181, "vega": 0.4453, "theta": -0.0122, "rho": -0.455, "theo": 9.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T13:43:38", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XLC280121C00111000", "bid": 8.5, "bid_size": 117.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.2144, "open_interest": 13.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0156, "vega": 0.4544, "theta": -0.0101, "rho": 0.5945, "theo": 10.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-28T12:17:00", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLC280121P00111000", "bid": 9.9, "bid_size": 50.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.2302, "open_interest": 14.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0186, "vega": 0.4457, "theta": -0.0123, "rho": -0.4668, "theo": 10.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-10-07T10:11:48", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLC280121C00112000", "bid": 8.4, "bid_size": 104.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.2217, "open_interest": 17.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0158, "vega": 0.4569, "theta": -0.0101, "rho": 0.5811, "theo": 9.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T14:57:26", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XLC280121P00112000", "bid": 8.5, "bid_size": 93.0, "ask": 12.4, "ask_size": 52.0, "iv": 0.212, "open_interest": 1.0, "volume": 0.0, "delta": -0.501, "gamma": 0.019, "vega": 0.4455, "theta": -0.0124, "rho": -0.4737, "theo": 10.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-09-28T10:26:27", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "XLC280121C00113000", "bid": 7.5, "bid_size": 117.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.2112, "open_interest": 2.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0159, "vega": 0.4587, "theta": -0.0102, "rho": 0.5673, "theo": 9.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-11T15:59:45", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLC280121P00113000", "bid": 9.1, "bid_size": 89.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.2181, "open_interest": 16.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0195, "vega": 0.4433, "theta": -0.0124, "rho": -0.4781, "theo": 11.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-10-07T10:12:16", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XLC280121C00114000", "bid": 8.6, "bid_size": 101.0, "ask": 10.0, "ask_size": 178.0, "iv": 0.2202, "open_interest": 24.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0161, "vega": 0.4598, "theta": -0.0102, "rho": 0.553, "theo": 9.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-28T10:43:00", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XLC280121P00114000", "bid": 9.5, "bid_size": 134.0, "ask": 14.0, "ask_size": 79.0, "iv": 0.2147, "open_interest": 4.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0199, "vega": 0.4408, "theta": -0.0125, "rho": -0.4828, "theo": 11.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-09-02T13:42:18", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLC280121C00115000", "bid": 8.1, "bid_size": 287.0, "ask": 9.5, "ask_size": 322.0, "iv": 0.2177, "open_interest": 3222.0, "volume": 5.0, "delta": 0.5028, "gamma": 0.0162, "vega": 0.4603, "theta": -0.0102, "rho": 0.5394, "theo": 8.5618, "change": -0.45, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-10T09:56:05", "percent_change": -5.14286, "prev_day_close": 8.75}, {"option": "XLC280121P00115000", "bid": 10.0, "bid_size": 289.0, "ask": 14.5, "ask_size": 149.0, "iv": 0.2121, "open_interest": 374.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0202, "vega": 0.4351, "theta": -0.0125, "rho": -0.4819, "theo": 12.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XLC280121C00116000", "bid": 6.0, "bid_size": 293.0, "ask": 9.8, "ask_size": 261.0, "iv": 0.2064, "open_interest": 8.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0163, "vega": 0.4602, "theta": -0.0102, "rho": 0.525, "theo": 8.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-09-28T11:06:25", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XLC280121P00116000", "bid": 10.5, "bid_size": 136.0, "ask": 15.0, "ask_size": 73.0, "iv": 0.209, "open_interest": 22.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0207, "vega": 0.4301, "theta": -0.0126, "rho": -0.4834, "theo": 12.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-24T15:07:42", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "XLC280121C00117000", "bid": 7.1, "bid_size": 30.0, "ask": 9.1, "ask_size": 44.0, "iv": 0.2187, "open_interest": 16.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0163, "vega": 0.4593, "theta": -0.0101, "rho": 0.5101, "theo": 7.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-09-25T14:52:12", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLC280121P00117000", "bid": 11.5, "bid_size": 82.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.2113, "open_interest": 14.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.021, "vega": 0.4256, "theta": -0.0126, "rho": -0.4879, "theo": 13.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.21, "last_trade_time": "2026-05-06T15:47:40", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLC280121C00118000", "bid": 6.9, "bid_size": 52.0, "ask": 9.3, "ask_size": 93.0, "iv": 0.2264, "open_interest": 26.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0164, "vega": 0.4578, "theta": -0.0101, "rho": 0.495, "theo": 7.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T09:43:57", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLC280121P00118000", "bid": 12.0, "bid_size": 16.0, "ask": 15.6, "ask_size": 16.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0213, "vega": 0.4161, "theta": -0.0126, "rho": -0.4918, "theo": 14.0698, "change": 0.0, "open": 0.0, "high": 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": "XLC280121C00119000", "bid": 4.5, "bid_size": 275.0, "ask": 9.0, "ask_size": 251.0, "iv": 0.2042, "open_interest": 6.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0164, "vega": 0.4557, "theta": -0.01, "rho": 0.4803, "theo": 6.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-10-29T10:41:06", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XLC280121P00119000", "bid": 12.5, "bid_size": 134.0, "ask": 16.3, "ask_size": 79.0, "iv": 0.1999, "open_interest": 210.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0215, "vega": 0.406, "theta": -0.0125, "rho": -0.4778, "theo": 14.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-14T14:18:24", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XLC280121C00120000", "bid": 5.7, "bid_size": 169.0, "ask": 7.3, "ask_size": 290.0, "iv": 0.2059, "open_interest": 83.0, "volume": 30.0, "delta": 0.4263, "gamma": 0.0163, "vega": 0.453, "theta": -0.0099, "rho": 0.4656, "theo": 6.5494, "change": -0.48, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-10T09:54:05", "percent_change": -7.21805, "prev_day_close": 6.65000009536743}, {"option": "XLC280121P00120000", "bid": 13.5, "bid_size": 21.0, "ask": 17.5, "ask_size": 23.0, "iv": 0.2098, "open_interest": 1.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0217, "vega": 0.3936, "theta": -0.0125, "rho": -0.4667, "theo": 15.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-04-29T14:12:27", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "XLC280121C00121000", "bid": 5.8, "bid_size": 68.0, "ask": 7.8, "ask_size": 265.0, "iv": 0.2195, "open_interest": 11.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0163, "vega": 0.4497, "theta": -0.0098, "rho": 0.4506, "theo": 6.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-25T15:16:06", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLC280121P00121000", "bid": 14.0, "bid_size": 60.0, "ask": 18.0, "ask_size": 51.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0218, "vega": 0.3832, "theta": -0.0124, "rho": -0.4697, "theo": 16.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "XLC280121C00122000", "bid": 3.5, "bid_size": 157.0, "ask": 8.0, "ask_size": 90.0, "iv": 0.2028, "open_interest": 7.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0162, "vega": 0.4457, "theta": -0.0098, "rho": 0.4354, "theo": 5.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T10:35:40", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLC280121P00122000", "bid": 14.5, "bid_size": 7.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.2041, "open_interest": 4.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0219, "vega": 0.3731, "theta": -0.0122, "rho": -0.4657, "theo": 16.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-02-26T11:27:18", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XLC280121C00123000", "bid": 3.5, "bid_size": 251.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.1968, "open_interest": 151.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0161, "vega": 0.4411, "theta": -0.0096, "rho": 0.4205, "theo": 5.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-24T11:29:56", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XLC280121P00123000", "bid": 15.5, "bid_size": 13.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0218, "vega": 0.3592, "theta": -0.012, "rho": -0.4466, "theo": 17.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLC280121C00124000", "bid": 4.7, "bid_size": 7.0, "ask": 7.3, "ask_size": 74.0, "iv": 0.2213, "open_interest": 20.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0159, "vega": 0.4362, "theta": -0.0095, "rho": 0.406, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-09-24T11:50:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLC280121P00124000", "bid": 16.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0217, "vega": 0.3384, "theta": -0.0118, "rho": -0.4178, "theo": 18.2896, "change": 0.0, "open": 0.0, "high": 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": "XLC280121C00125000", "bid": 4.5, "bid_size": 56.0, "ask": 6.3, "ask_size": 336.0, "iv": 0.2138, "open_interest": 43.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0158, "vega": 0.4307, "theta": -0.0094, "rho": 0.3917, "theo": 4.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-09T10:49:20", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLC280121P00125000", "bid": 17.0, "bid_size": 13.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.2011, "open_interest": 10.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0214, "vega": 0.3184, "theta": -0.0114, "rho": -0.4161, "theo": 19.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-06-05T13:35:21", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XLC280121C00126000", "bid": 2.5, "bid_size": 174.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.1914, "open_interest": 58.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0156, "vega": 0.4248, "theta": -0.0092, "rho": 0.3774, "theo": 4.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-03T12:38:12", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "XLC280121P00126000", "bid": 18.0, "bid_size": 13.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0212, "vega": 0.3093, "theta": -0.0111, "rho": -0.4125, "theo": 19.8694, "change": 0.0, "open": 0.0, "high": 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": "XLC280121C00127000", "bid": 2.5, "bid_size": 176.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.1947, "open_interest": 9.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0154, "vega": 0.4183, "theta": -0.0091, "rho": 0.3631, "theo": 4.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-03T12:34:08", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLC280121P00127000", "bid": 18.5, "bid_size": 13.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0213, "vega": 0.2963, "theta": -0.0106, "rho": -0.4007, "theo": 20.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-02-20T14:21:52", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "XLC280121C00128000", "bid": 3.4, "bid_size": 64.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.199, "open_interest": 5.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0151, "vega": 0.4115, "theta": -0.009, "rho": 0.3493, "theo": 4.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-01T11:44:32", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "XLC280121P00128000", "bid": 19.5, "bid_size": 13.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0214, "vega": 0.2759, "theta": -0.0103, "rho": -0.3678, "theo": 21.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.91, "last_trade_time": "2026-01-14T12:16:46", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "XLC280121C00129000", "bid": 3.5, "bid_size": 52.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.213, "open_interest": 23.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0149, "vega": 0.4045, "theta": -0.0088, "rho": 0.3361, "theo": 3.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-08-14T15:30:58", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLC280121P00129000", "bid": 20.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0211, "vega": 0.2466, "theta": -0.0099, "rho": -0.3336, "theo": 22.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-01-12T13:34:37", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "XLC280121C00130000", "bid": 2.0, "bid_size": 183.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.1931, "open_interest": 70.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0146, "vega": 0.3973, "theta": -0.0086, "rho": 0.3232, "theo": 3.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T09:46:29", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XLC280121P00130000", "bid": 21.5, "bid_size": 12.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.021, "vega": 0.2259, "theta": -0.0094, "rho": -0.3347, "theo": 23.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-08-27T14:18:13", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XLC280121C00135000", "bid": 2.3, "bid_size": 51.0, "ask": 3.2, "ask_size": 375.0, "iv": 0.2002, "open_interest": 105.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0131, "vega": 0.3578, "theta": -0.0078, "rho": 0.2633, "theo": 2.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:01:17", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "XLC280121P00135000", "bid": 26.0, "bid_size": 10.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0225, "vega": 0.1169, "theta": -0.011, "rho": -0.1511, "theo": 27.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-02-09T11:02:25", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "XLC280121C00140000", "bid": 1.65, "bid_size": 50.0, "ask": 2.4, "ask_size": 153.0, "iv": 0.1986, "open_interest": 55.0, "volume": 1.0, "delta": 0.1883, "gamma": 0.0115, "vega": 0.3167, "theta": -0.0069, "rho": 0.2132, "theo": 2.1572, "change": 0.88, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-10T10:37:12", "percent_change": 40.9302, "prev_day_close": 2.15000003576279}, {"option": "XLC280121P00140000", "bid": 30.5, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0021, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 32.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "XLC280121C00145000", "bid": 1.1, "bid_size": 50.0, "ask": 1.85, "ask_size": 217.0, "iv": 0.1978, "open_interest": 957.0, "volume": 1.0, "delta": 0.152, "gamma": 0.0099, "vega": 0.2773, "theta": -0.0061, "rho": 0.1725, "theo": 1.6663, "change": 1.15, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:37:12", "percent_change": 76.6667, "prev_day_close": 1.5}, {"option": "XLC280121P00145000", "bid": 35.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 37.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "XLC280121C00150000", "bid": 0.5, "bid_size": 741.0, "ask": 2.35, "ask_size": 955.0, "iv": 0.2131, "open_interest": 536.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0084, "vega": 0.2417, "theta": -0.0054, "rho": 0.1402, "theo": 1.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T14:54:09", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "XLC280121P00150000", "bid": 40.5, "bid_size": 6.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 42.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2025-10-10T12:25:06", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "XLC280121C00155000", "bid": 0.05, "bid_size": 60.0, "ask": 5.0, "ask_size": 190.0, "iv": 0.2708, "open_interest": 11.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0072, "vega": 0.2102, "theta": -0.0047, "rho": 0.1148, "theo": 1.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-24T11:50:30", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "XLC280121P00155000", "bid": 45.5, "bid_size": 11.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 47.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "XLC280121C00160000", "bid": 0.05, "bid_size": 40.0, "ask": 5.0, "ask_size": 174.0, "iv": 0.2874, "open_interest": 6.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0061, "vega": 0.1828, "theta": -0.0042, "rho": 0.0945, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-10T10:24:40", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XLC280121P00160000", "bid": 50.5, "bid_size": 11.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 52.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2025-11-04T15:58:49", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "XLC280121C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 128.0, "iv": 0.2381, "open_interest": 44.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0052, "vega": 0.1595, "theta": -0.0037, "rho": 0.0785, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-10T10:09:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLC280121P00165000", "bid": 55.5, "bid_size": 2.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 57.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "XLC280121C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.3174, "open_interest": 2.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0044, "vega": 0.1393, "theta": -0.0032, "rho": 0.0657, "theo": 0.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2025-10-02T12:27:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLC280121P00170000", "bid": 60.5, "bid_size": 2.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 62.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.15, "last_trade_time": "2025-11-06T12:44:03", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "XLC280121C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 103.0, "iv": 0.2489, "open_interest": 36.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0038, "vega": 0.1218, "theta": -0.0029, "rho": 0.0552, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-02-06T10:44:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLC280121P00175000", "bid": 65.5, "bid_size": 11.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 67.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "XLC280121C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 92.0, "iv": 0.2182, "open_interest": 218.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0033, "vega": 0.1072, "theta": -0.0026, "rho": 0.0468, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XLC280121P00180000", "bid": 70.5, "bid_size": 2.0, "ask": 75.5, "ask_size": 1.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 72.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "XLC290119C00055000", "bid": 54.5, "bid_size": 9.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.3682, "open_interest": 2.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0018, "vega": 0.1675, "theta": 0.0, "rho": 0.9167, "theo": 56.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-10-29T10:31:50", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "XLC290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0019, "vega": 0.1713, "theta": -0.0038, "rho": -0.146, "theo": 1.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLC290119C00060000", "bid": 50.6, "bid_size": 9.0, "ask": 53.9, "ask_size": 9.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0023, "vega": 0.1962, "theta": 0.0, "rho": 0.9771, "theo": 52.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "XLC290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0024, "vega": 0.202, "theta": -0.0042, "rho": -0.178, "theo": 1.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XLC290119C00065000", "bid": 46.5, "bid_size": 9.0, "ask": 50.0, "ask_size": 9.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0028, "vega": 0.2301, "theta": 0.0, "rho": 1.0328, "theo": 48.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "XLC290119P00065000", "bid": 0.05, "bid_size": 24.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0029, "vega": 0.236, "theta": -0.0047, "rho": -0.2141, "theo": 2.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "XLC290119C00070000", "bid": 42.5, "bid_size": 7.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.3282, "open_interest": 2.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0034, "vega": 0.2664, "theta": 0.0, "rho": 1.0826, "theo": 44.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.51, "last_trade_time": "2026-10-29T15:35:48", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "XLC290119P00070000", "bid": 0.5, "bid_size": 29.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3185, "open_interest": 270.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0036, "vega": 0.2734, "theta": -0.0052, "rho": -0.2559, "theo": 2.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-25T15:25:04", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "XLC290119C00075000", "bid": 38.5, "bid_size": 8.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.3104, "open_interest": 2.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0041, "vega": 0.3047, "theta": -0.0007, "rho": 1.1489, "theo": 40.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XLC290119P00075000", "bid": 2.0, "bid_size": 8.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0044, "vega": 0.3132, "theta": -0.0057, "rho": -0.305, "theo": 3.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T15:58:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLC290119C00080000", "bid": 34.5, "bid_size": 9.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0049, "vega": 0.3456, "theta": -0.0017, "rho": 1.1967, "theo": 36.5412, "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": 36.5}, {"option": "XLC290119P00080000", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0053, "vega": 0.3556, "theta": -0.0062, "rho": -0.3585, "theo": 4.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "XLC290119C00085000", "bid": 31.0, "bid_size": 18.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.2837, "open_interest": 1.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0058, "vega": 0.3878, "theta": -0.0026, "rho": 1.2168, "theo": 32.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.06, "last_trade_time": "2026-11-09T11:17:30", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "XLC290119P00085000", "bid": 2.5, "bid_size": 30.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2692, "open_interest": 2.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0064, "vega": 0.4002, "theta": -0.0067, "rho": -0.4192, "theo": 4.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T11:17:30", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLC290119C00090000", "bid": 27.1, "bid_size": 10.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.2686, "open_interest": 4.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0068, "vega": 0.431, "theta": -0.0035, "rho": 1.2236, "theo": 29.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-10-26T13:07:00", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "XLC290119P00090000", "bid": 3.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2589, "open_interest": 2.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0076, "vega": 0.4447, "theta": -0.0072, "rho": -0.4844, "theo": 5.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-10-29T12:25:22", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLC290119C00095000", "bid": 24.1, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.2611, "open_interest": 17.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0078, "vega": 0.4737, "theta": -0.0043, "rho": 1.2174, "theo": 25.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-10-30T13:17:11", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "XLC290119P00095000", "bid": 4.5, "bid_size": 9.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.2504, "open_interest": 4.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0089, "vega": 0.4885, "theta": -0.0078, "rho": -0.5537, "theo": 6.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-03T10:58:42", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLC290119C00097000", "bid": 22.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0082, "vega": 0.4903, "theta": -0.0046, "rho": 1.2103, "theo": 24.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "XLC290119P00097000", "bid": 5.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0095, "vega": 0.5046, "theta": -0.008, "rho": -0.5814, "theo": 7.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLC290119C00098000", "bid": 21.5, "bid_size": 21.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.248, "open_interest": 2.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0084, "vega": 0.4984, "theta": -0.0048, "rho": 1.2062, "theo": 23.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-23T15:50:04", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XLC290119P00098000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0098, "vega": 0.5121, "theta": -0.008, "rho": -0.5976, "theo": 7.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XLC290119C00099000", "bid": 21.0, "bid_size": 23.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.2439, "open_interest": 1.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0086, "vega": 0.5063, "theta": -0.0049, "rho": 1.2016, "theo": 23.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.37, "last_trade_time": "2026-10-27T11:34:45", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XLC290119P00099000", "bid": 5.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0101, "vega": 0.5198, "theta": -0.0081, "rho": -0.612, "theo": 8.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XLC290119C00100000", "bid": 21.0, "bid_size": 20.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.2495, "open_interest": 23.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0088, "vega": 0.5141, "theta": -0.005, "rho": 1.1964, "theo": 22.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T14:56:45", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "XLC290119P00100000", "bid": 8.0, "bid_size": 5.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.2514, "open_interest": 15.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0104, "vega": 0.5274, "theta": -0.0082, "rho": -0.6257, "theo": 8.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XLC290119C00101000", "bid": 19.5, "bid_size": 21.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.2356, "open_interest": 1.0, "volume": 0.0, "delta": 0.719, "gamma": 0.009, "vega": 0.5218, "theta": -0.0052, "rho": 1.1904, "theo": 21.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-10-23T13:05:43", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XLC290119P00101000", "bid": 6.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0108, "vega": 0.5348, "theta": -0.0083, "rho": -0.6377, "theo": 8.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLC290119C00102000", "bid": 19.0, "bid_size": 22.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0092, "vega": 0.5294, "theta": -0.0053, "rho": 1.1836, "theo": 21.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "XLC290119P00102000", "bid": 6.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0111, "vega": 0.5411, "theta": -0.0084, "rho": -0.6522, "theo": 8.9254, "change": 0.0, "open": 0.0, "high": 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": "XLC290119C00103000", "bid": 18.5, "bid_size": 22.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.2363, "open_interest": 1.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0094, "vega": 0.5368, "theta": -0.0054, "rho": 1.176, "theo": 20.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T11:46:58", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "XLC290119P00103000", "bid": 7.0, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0114, "vega": 0.547, "theta": -0.0085, "rho": -0.665, "theo": 9.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLC290119C00104000", "bid": 18.1, "bid_size": 23.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.2373, "open_interest": 1.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0096, "vega": 0.5439, "theta": -0.0055, "rho": 1.1679, "theo": 19.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-26T13:42:00", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "XLC290119P00104000", "bid": 7.0, "bid_size": 11.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0118, "vega": 0.5529, "theta": -0.0086, "rho": -0.6791, "theo": 9.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLC290119C00105000", "bid": 17.0, "bid_size": 26.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.2317, "open_interest": 10.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0098, "vega": 0.5507, "theta": -0.0057, "rho": 1.1594, "theo": 19.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T09:49:40", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "XLC290119P00105000", "bid": 8.6, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.2409, "open_interest": 29.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0121, "vega": 0.5586, "theta": -0.0087, "rho": -0.6921, "theo": 9.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.89, "last_trade_time": "2026-10-30T13:30:31", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLC290119C00106000", "bid": 17.3, "bid_size": 35.0, "ask": 21.0, "ask_size": 32.0, "iv": 0.2387, "open_interest": 263.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.01, "vega": 0.5573, "theta": -0.0058, "rho": 1.1505, "theo": 18.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-29T14:54:51", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XLC290119P00106000", "bid": 8.0, "bid_size": 8.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0125, "vega": 0.5632, "theta": -0.0088, "rho": -0.701, "theo": 10.2978, "change": 0.0, "open": 0.0, "high": 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": "XLC290119C00107000", "bid": 16.0, "bid_size": 20.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.2311, "open_interest": 2.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0102, "vega": 0.5636, "theta": -0.0059, "rho": 1.1411, "theo": 18.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.13, "last_trade_time": "2026-10-23T13:16:49", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XLC290119P00107000", "bid": 8.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0128, "vega": 0.5676, "theta": -0.0089, "rho": -0.7158, "theo": 10.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLC290119C00108000", "bid": 16.1, "bid_size": 142.0, "ask": 19.5, "ask_size": 23.0, "iv": 0.2315, "open_interest": 3.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0104, "vega": 0.5696, "theta": -0.006, "rho": 1.1309, "theo": 17.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-09T12:46:00", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XLC290119P00108000", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.228, "open_interest": 1.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0132, "vega": 0.5716, "theta": -0.009, "rho": -0.728, "theo": 11.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-13T13:15:29", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "XLC290119C00109000", "bid": 15.0, "bid_size": 22.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.2299, "open_interest": 2.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0106, "vega": 0.5754, "theta": -0.0061, "rho": 1.1199, "theo": 17.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-22T09:37:09", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLC290119P00109000", "bid": 9.0, "bid_size": 12.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0136, "vega": 0.5746, "theta": -0.009, "rho": -0.734, "theo": 11.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLC290119C00110000", "bid": 14.0, "bid_size": 25.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.2248, "open_interest": 2.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0108, "vega": 0.5808, "theta": -0.0062, "rho": 1.1082, "theo": 16.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-27T15:54:20", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XLC290119P00110000", "bid": 9.5, "bid_size": 11.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.014, "vega": 0.5768, "theta": -0.0091, "rho": -0.7477, "theo": 11.8853, "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": 11.75}, {"option": "XLC290119C00111000", "bid": 13.5, "bid_size": 24.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.2238, "open_interest": 2.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.011, "vega": 0.5859, "theta": -0.0062, "rho": 1.0959, "theo": 16.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-14T14:36:23", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XLC290119P00111000", "bid": 10.0, "bid_size": 10.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.223, "open_interest": 1.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0144, "vega": 0.5786, "theta": -0.0092, "rho": -0.7523, "theo": 12.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-23T13:07:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLC290119C00112000", "bid": 13.0, "bid_size": 26.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0111, "vega": 0.5906, "theta": -0.0063, "rho": 1.0833, "theo": 15.497, "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": 15.75}, {"option": "XLC290119P00112000", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.2224, "open_interest": 1.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0148, "vega": 0.5782, "theta": -0.0093, "rho": -0.7582, "theo": 12.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-01T12:13:27", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XLC290119C00113000", "bid": 12.5, "bid_size": 32.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0113, "vega": 0.595, "theta": -0.0064, "rho": 1.0705, "theo": 14.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "XLC290119P00113000", "bid": 11.0, "bid_size": 8.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4712, "gamma": 0.0152, "vega": 0.5788, "theta": -0.0094, "rho": -0.7698, "theo": 13.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLC290119C00114000", "bid": 12.0, "bid_size": 146.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0114, "vega": 0.5989, "theta": -0.0064, "rho": 1.0572, "theo": 14.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-06T11:09:24", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLC290119P00114000", "bid": 11.5, "bid_size": 14.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0156, "vega": 0.5784, "theta": -0.0095, "rho": -0.781, "theo": 13.7116, "change": 0.0, "open": 0.0, "high": 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": "XLC290119C00115000", "bid": 12.5, "bid_size": 158.0, "ask": 15.9, "ask_size": 248.0, "iv": 0.2219, "open_interest": 7.0, "volume": 1.0, "delta": 0.5816, "gamma": 0.0116, "vega": 0.6025, "theta": -0.0065, "rho": 1.0433, "theo": 13.9858, "change": 0.75, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 5.66038, "prev_day_close": 13.25}, {"option": "XLC290119P00115000", "bid": 12.0, "bid_size": 19.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.016, "vega": 0.576, "theta": -0.0095, "rho": -0.7738, "theo": 14.2096, "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": 14.3000001907349}, {"option": "XLC290119C00116000", "bid": 11.0, "bid_size": 149.0, "ask": 15.5, "ask_size": 194.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0117, "vega": 0.6056, "theta": -0.0066, "rho": 1.0286, "theo": 13.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLC290119P00116000", "bid": 12.5, "bid_size": 19.0, "ask": 16.2, "ask_size": 25.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0164, "vega": 0.5729, "theta": -0.0096, "rho": -0.7829, "theo": 14.7247, "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": 14.6000003814697}, {"option": "XLC290119C00117000", "bid": 10.5, "bid_size": 32.0, "ask": 15.0, "ask_size": 37.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0118, "vega": 0.6083, "theta": -0.0066, "rho": 1.0133, "theo": 13.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "XLC290119P00117000", "bid": 13.0, "bid_size": 16.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.2156, "open_interest": 1.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0168, "vega": 0.57, "theta": -0.0097, "rho": -0.7748, "theo": 15.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-07T14:20:23", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLC290119C00118000", "bid": 10.5, "bid_size": 161.0, "ask": 14.2, "ask_size": 228.0, "iv": 0.2107, "open_interest": 1.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0119, "vega": 0.6106, "theta": -0.0066, "rho": 0.9976, "theo": 12.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-09-15T14:48:16", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XLC290119P00118000", "bid": 13.5, "bid_size": 17.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0173, "vega": 0.5615, "theta": -0.0098, "rho": -0.7723, "theo": 15.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLC290119C00119000", "bid": 11.4, "bid_size": 45.0, "ask": 14.2, "ask_size": 282.0, "iv": 0.2241, "open_interest": 2.0, "volume": 1.0, "delta": 0.538, "gamma": 0.012, "vega": 0.6125, "theta": -0.0067, "rho": 0.9819, "theo": 12.1305, "change": -0.45, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-10T10:01:57", "percent_change": -3.79747, "prev_day_close": 11.8499999046326}, {"option": "XLC290119P00119000", "bid": 14.0, "bid_size": 33.0, "ask": 18.5, "ask_size": 18.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0177, "vega": 0.5565, "theta": -0.0099, "rho": -0.7749, "theo": 16.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XLC290119C00120000", "bid": 9.5, "bid_size": 165.0, "ask": 14.0, "ask_size": 288.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0121, "vega": 0.6139, "theta": -0.0067, "rho": 0.9661, "theo": 11.6959, "change": 0.0, "open": 0.0, "high": 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": "XLC290119P00120000", "bid": 14.5, "bid_size": 35.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0181, "vega": 0.5515, "theta": -0.01, "rho": -0.7731, "theo": 16.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XLC290119C00121000", "bid": 9.0, "bid_size": 38.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0122, "vega": 0.6148, "theta": -0.0067, "rho": 0.95, "theo": 11.273, "change": 0.0, "open": 0.0, "high": 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": "XLC290119P00121000", "bid": 15.5, "bid_size": 9.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0185, "vega": 0.5384, "theta": -0.0101, "rho": -0.7509, "theo": 17.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLC290119C00122000", "bid": 8.5, "bid_size": 39.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0123, "vega": 0.6153, "theta": -0.0067, "rho": 0.9333, "theo": 10.8619, "change": 0.0, "open": 0.0, "high": 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": "XLC290119P00122000", "bid": 16.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0188, "vega": 0.529, "theta": -0.0102, "rho": -0.7561, "theo": 18.1981, "change": 0.0, "open": 0.0, "high": 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": "XLC290119C00123000", "bid": 8.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.2053, "open_interest": 6.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0124, "vega": 0.6153, "theta": -0.0067, "rho": 0.9161, "theo": 10.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.84, "last_trade_time": "2026-10-16T12:59:23", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XLC290119P00123000", "bid": 16.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0192, "vega": 0.5198, "theta": -0.0102, "rho": -0.7256, "theo": 18.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XLC290119C00124000", "bid": 7.5, "bid_size": 40.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0124, "vega": 0.6148, "theta": -0.0068, "rho": 0.8985, "theo": 10.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XLC290119P00124000", "bid": 17.5, "bid_size": 7.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0195, "vega": 0.4988, "theta": -0.0103, "rho": -0.7138, "theo": 19.5126, "change": 0.0, "open": 0.0, "high": 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": "XLC290119C00125000", "bid": 7.5, "bid_size": 24.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0124, "vega": 0.614, "theta": -0.0067, "rho": 0.8809, "theo": 9.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "XLC290119P00125000", "bid": 18.0, "bid_size": 10.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.2079, "open_interest": 1.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0198, "vega": 0.4878, "theta": -0.0104, "rho": -0.7183, "theo": 20.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-05T14:03:41", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "XLC290119C00126000", "bid": 7.0, "bid_size": 46.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0124, "vega": 0.6126, "theta": -0.0067, "rho": 0.8635, "theo": 9.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XLC290119P00126000", "bid": 18.5, "bid_size": 9.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.02, "vega": 0.4781, "theta": -0.0104, "rho": -0.6872, "theo": 20.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "XLC290119C00127000", "bid": 7.1, "bid_size": 34.0, "ask": 10.3, "ask_size": 35.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.0125, "vega": 0.611, "theta": -0.0067, "rho": 0.8462, "theo": 8.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "XLC290119P00127000", "bid": 19.5, "bid_size": 7.0, "ask": 23.3, "ask_size": 7.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0202, "vega": 0.4526, "theta": -0.0103, "rho": -0.6637, "theo": 21.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "XLC290119C00128000", "bid": 6.0, "bid_size": 34.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0125, "vega": 0.6088, "theta": -0.0067, "rho": 0.8287, "theo": 8.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XLC290119P00128000", "bid": 20.0, "bid_size": 9.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0204, "vega": 0.4371, "theta": -0.0101, "rho": -0.6631, "theo": 22.3722, "change": 0.0, "open": 0.0, "high": 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": "XLC290119C00129000", "bid": 6.0, "bid_size": 29.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0124, "vega": 0.6062, "theta": -0.0067, "rho": 0.8108, "theo": 8.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "XLC290119P00129000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0207, "vega": 0.4204, "theta": -0.01, "rho": -0.5918, "theo": 23.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "XLC290119C00130000", "bid": 5.5, "bid_size": 40.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0124, "vega": 0.6031, "theta": -0.0066, "rho": 0.7927, "theo": 7.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "XLC290119P00130000", "bid": 22.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0208, "vega": 0.3869, "theta": -0.0097, "rho": -0.5812, "theo": 23.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XLC290119C00135000", "bid": 4.0, "bid_size": 32.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.1988, "open_interest": 2.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0121, "vega": 0.5826, "theta": -0.0064, "rho": 0.7047, "theo": 6.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-10-29T09:54:14", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLC290119P00135000", "bid": 26.0, "bid_size": 6.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0246, "vega": 0.2694, "theta": -0.0096, "rho": -0.3739, "theo": 28.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "XLC290119C00140000", "bid": 3.0, "bid_size": 26.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.1955, "open_interest": 4.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0116, "vega": 0.5541, "theta": -0.0062, "rho": 0.6199, "theo": 5.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:03:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XLC290119P00140000", "bid": 31.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0147, "vega": 0.0664, "theta": -0.0154, "rho": 0.0, "theo": 32.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "XLC290119C00145000", "bid": 2.0, "bid_size": 22.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0109, "vega": 0.5208, "theta": -0.0058, "rho": 0.542, "theo": 4.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XLC290119P00145000", "bid": 35.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.001, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 37.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "XLC290119C00150000", "bid": 1.5, "bid_size": 20.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.1988, "open_interest": 2.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0101, "vega": 0.4849, "theta": -0.0054, "rho": 0.4728, "theo": 3.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T13:56:02", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XLC290119P00150000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 42.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "XLC290119C00155000", "bid": 1.0, "bid_size": 20.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0093, "vega": 0.448, "theta": -0.005, "rho": 0.4109, "theo": 3.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "XLC290119P00155000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 47.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "XLC290119C00160000", "bid": 0.5, "bid_size": 21.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0085, "vega": 0.4124, "theta": -0.0047, "rho": 0.358, "theo": 2.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "XLC290119P00160000", "bid": 50.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 52.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "XLC290119C00165000", "bid": 0.4, "bid_size": 38.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0077, "vega": 0.3781, "theta": -0.0043, "rho": 0.3122, "theo": 2.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "XLC290119P00165000", "bid": 55.7, "bid_size": 5.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 57.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "XLC290119C00170000", "bid": 0.6, "bid_size": 41.0, "ask": 2.3, "ask_size": 55.0, "iv": 0.1897, "open_interest": 11.0, "volume": 6.0, "delta": 0.1367, "gamma": 0.007, "vega": 0.3466, "theta": -0.004, "rho": 0.2734, "theo": 1.8697, "change": -0.375, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:55:45", "percent_change": -14.0187, "prev_day_close": 2.67499999701977}, {"option": "XLC290119P00170000", "bid": 60.6, "bid_size": 1.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 62.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}], "symbol": "XLC", "security_type": "stock", "exchange_id": 3, "current_price": 107.165, "price_change": -0.195, "price_change_percent": -0.1816, "bid": 107.16, "ask": 107.17, "bid_size": 100, "ask_size": 1400, "open": 107.3, "high": 107.51, "low": 106.53, "close": 107.165, "prev_day_close": 107.36, "volume": 2606354, "iv30": 22.404, "iv30_change": 0.991, "iv30_change_percent": 4.628, "seqno": 16821119164, "last_trade_time": "2026-11-10T12:18:24", "tick": "up"}, "symbol": "XLC"}