{"timestamp": "2026-11-10 16:55:20", "data": {"options": [{"option": "XLE261111C00047000", "bid": 14.1, "bid_size": 104.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 15.0806, "change": -0.45, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-11-10T10:08:16", "percent_change": -3.0, "prev_day_close": 15.0}, {"option": "XLE261111P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.7756, "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": 0.00499999988824129}, {"option": "XLE261111C00048000", "bid": 13.15, "bid_size": 105.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 14.0807, "change": -0.34, "open": 13.61, "high": 13.61, "low": 13.56, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-10T10:38:19", "percent_change": -2.44604, "prev_day_close": 13.9000000953674}, {"option": "XLE261111P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.7771, "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": 0.00999999977648258}, {"option": "XLE261111C00049000", "bid": 12.1, "bid_size": 181.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 13.0809, "change": -0.295, "open": 12.53, "high": 12.63, "low": 12.53, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-10T10:38:19", "percent_change": -2.2824, "prev_day_close": 12.9250001907349}, {"option": "XLE261111P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.6481, "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": 0.00999999977648258}, {"option": "XLE261111C00050000", "bid": 11.0, "bid_size": 169.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 12.081, "change": -0.425, "open": 11.46, "high": 11.59, "low": 11.46, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-10T11:34:56", "percent_change": -3.54906, "prev_day_close": 11.9749999046326}, {"option": "XLE261111P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.5209, "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": 0.00999999977648258}, {"option": "XLE261111C00051000", "bid": 10.1, "bid_size": 105.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 11.0811, "change": -0.355, "open": 10.53, "high": 10.62, "low": 10.53, "tick": "no_change", "last_trade_price": 10.62, "last_trade_time": "2026-11-10T11:34:56", "percent_change": -3.23462, "prev_day_close": 10.9749999046326}, {"option": "XLE261111P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.3955, "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": 0.00999999977648258}, {"option": "XLE261111C00052000", "bid": 9.0, "bid_size": 105.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 10.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-11-09T12:29:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLE261111P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.00999999977648258}, {"option": "XLE261111C00053000", "bid": 7.95, "bid_size": 106.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 9.0814, "change": -0.46, "open": 8.54, "high": 8.55, "low": 8.54, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-11-10T10:14:57", "percent_change": -5.11111, "prev_day_close": 9.0}, {"option": "XLE261111P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.149, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:36:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261111C00054000", "bid": 6.95, "bid_size": 106.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 8.0816, "change": -0.26, "open": 7.59, "high": 7.6, "low": 7.59, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-10T10:14:57", "percent_change": -3.3121, "prev_day_close": 7.84999990463257}, {"option": "XLE261111P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.0276, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "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": 0.09, "last_trade_time": "2026-11-09T11:36:15", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "XLE261111C00055000", "bid": 5.65, "bid_size": 104.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0015, "theo": 7.0818, "change": 0.0, "open": 0.0, "high": 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": "XLE261111P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 944.0, "iv": 1.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLE261111C00056000", "bid": 4.65, "bid_size": 106.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0015, "vega": 0.0001, "theta": 0.0, "rho": 0.0015, "theo": 6.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XLE261111P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 527.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "XLE261111C00057000", "bid": 3.65, "bid_size": 104.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0005, "rho": 0.0016, "theo": 5.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XLE261111P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1027.0, "iv": 1.2676, "open_interest": 9.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:33:28", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261111C00058000", "bid": 2.66, "bid_size": 106.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0127, "vega": 0.0008, "theta": -0.0042, "rho": 0.0016, "theo": 4.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89499998092651}, {"option": "XLE261111P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.5005, "open_interest": 114.0, "volume": 5.0, "delta": -0.0083, "gamma": 0.0127, "vega": 0.0008, "theta": -0.0047, "rho": 0.0, "theo": 0.0047, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:23:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLE261111C00059000", "bid": 1.65, "bid_size": 113.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.976, "gamma": 0.035, "vega": 0.002, "theta": -0.0136, "rho": 0.0016, "theo": 3.0961, "change": -1.07, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T09:37:39", "percent_change": -37.2822, "prev_day_close": 2.87000000476837}, {"option": "XLE261111P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 428.0, "iv": 0.4547, "open_interest": 759.0, "volume": 172.0, "delta": -0.024, "gamma": 0.035, "vega": 0.002, "theta": -0.014, "rho": 0.0, "theo": 0.014, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:08:17", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "XLE261111C00060000", "bid": 1.52, "bid_size": 163.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9375, "gamma": 0.0884, "vega": 0.0044, "theta": -0.0367, "rho": 0.0015, "theo": 2.1191, "change": -0.03, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T10:05:36", "percent_change": -1.65746, "prev_day_close": 1.81000000238419}, {"option": "XLE261111P00060000", "bid": 0.03, "bid_size": 104.0, "ask": 0.04, "ask_size": 93.0, "iv": 0.384, "open_interest": 4859.0, "volume": 319.0, "delta": -0.0625, "gamma": 0.0884, "vega": 0.0044, "theta": -0.0369, "rho": -0.0001, "theo": 0.0369, "change": -0.08, "open": 0.25, "high": 0.36, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:32:15", "percent_change": -66.6667, "prev_day_close": 0.119999997317791}, {"option": "XLE261111C00061000", "bid": 0.97, "bid_size": 444.0, "ask": 1.3, "ask_size": 83.0, "iv": 0.2587, "open_interest": 183.0, "volume": 279.0, "delta": 0.8157, "gamma": 0.2172, "vega": 0.0096, "theta": -0.1202, "rho": 0.0014, "theo": 1.2049, "change": -0.27, "open": 0.35, "high": 1.23, "low": 0.34, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:25:32", "percent_change": -21.2598, "prev_day_close": 1.26999998092651}, {"option": "XLE261111P00061000", "bid": 0.12, "bid_size": 79.0, "ask": 0.13, "ask_size": 134.0, "iv": 0.3452, "open_interest": 1531.0, "volume": 2567.0, "delta": -0.1843, "gamma": 0.2172, "vega": 0.0096, "theta": -0.1204, "rho": -0.0003, "theo": 0.1226, "change": -0.165, "open": 0.6, "high": 0.94, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:32:53", "percent_change": -57.8947, "prev_day_close": 0.285000011324882}, {"option": "XLE261111C00062000", "bid": 0.44, "bid_size": 90.0, "ask": 0.51, "ask_size": 88.0, "iv": 0.3046, "open_interest": 857.0, "volume": 1275.0, "delta": 0.5335, "gamma": 0.3627, "vega": 0.0142, "theta": -0.2546, "rho": 0.0009, "theo": 0.4777, "change": -0.195, "open": 0.09, "high": 0.5, "low": 0.08, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T11:35:29", "percent_change": -31.2, "prev_day_close": 0.625}, {"option": "XLE261111P00062000", "bid": 0.4, "bid_size": 26.0, "ask": 0.42, "ask_size": 47.0, "iv": 0.3168, "open_interest": 780.0, "volume": 98.0, "delta": -0.4666, "gamma": 0.3631, "vega": 0.0142, "theta": -0.2547, "rho": -0.0008, "theo": 0.3953, "change": -0.21, "open": 1.4, "high": 1.54, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T11:38:13", "percent_change": -33.3333, "prev_day_close": 0.629999995231628}, {"option": "XLE261111C00063000", "bid": 0.11, "bid_size": 79.0, "ask": 0.12, "ask_size": 117.0, "iv": 0.2972, "open_interest": 933.0, "volume": 1225.0, "delta": 0.1943, "gamma": 0.2634, "vega": 0.0099, "theta": -0.1076, "rho": 0.0003, "theo": 0.1098, "change": -0.11, "open": 1.04, "high": 1.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:39:53", "percent_change": -50.0, "prev_day_close": 0.219999998807907}, {"option": "XLE261111P00063000", "bid": 1.0, "bid_size": 1.0, "ask": 1.61, "ask_size": 398.0, "iv": 0.5307, "open_interest": 361.0, "volume": 40.0, "delta": -0.8077, "gamma": 0.2669, "vega": 0.0098, "theta": -0.1083, "rho": -0.001, "theo": 1.028, "change": 0.115, "open": 1.72, "high": 1.72, "low": 1.06, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T11:16:11", "percent_change": 9.46502, "prev_day_close": 1.21499997377396}, {"option": "XLE261111C00064000", "bid": 0.01, "bid_size": 69.0, "ask": 0.03, "ask_size": 126.0, "iv": 0.3106, "open_interest": 2321.0, "volume": 172.0, "delta": 0.0545, "gamma": 0.0942, "vega": 0.004, "theta": -0.026, "rho": 0.0001, "theo": 0.026, "change": -0.035, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:39:06", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "XLE261111P00064000", "bid": 1.78, "bid_size": 14.0, "ask": 2.49, "ask_size": 192.0, "iv": 0.5926, "open_interest": 530.0, "volume": 29.0, "delta": -0.9492, "gamma": 0.0951, "vega": 0.0038, "theta": -0.029, "rho": -0.0006, "theo": 1.9466, "change": -0.275, "open": 2.11, "high": 2.29, "low": 2.11, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T11:18:18", "percent_change": -10.7212, "prev_day_close": 2.56500005722046}, {"option": "XLE261111C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3525, "open_interest": 632.0, "volume": 16.0, "delta": 0.0201, "gamma": 0.0351, "vega": 0.0018, "theta": -0.0097, "rho": 0.0, "theo": 0.0097, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:22:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLE261111P00065000", "bid": 2.84, "bid_size": 13.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.8656, "open_interest": 322.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0338, "vega": 0.0015, "theta": -0.0145, "rho": -0.0003, "theo": 2.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T14:40:55", "percent_change": 0.0, "prev_day_close": 3.51000010967255}, {"option": "XLE261111C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 965.0, "iv": 0.5715, "open_interest": 1477.0, "volume": 25.0, "delta": 0.009, "gamma": 0.0152, "vega": 0.0009, "theta": -0.0046, "rho": 0.0, "theo": 0.0045, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:31:30", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "XLE261111P00066000", "bid": 3.8, "bid_size": 43.0, "ask": 4.55, "ask_size": 14.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0103, "rho": -0.0002, "theo": 3.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:15:09", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XLE261111C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 764.0, "iv": 0.6335, "open_interest": 89.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0074, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:40:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261111P00067000", "bid": 4.75, "bid_size": 48.0, "ask": 6.35, "ask_size": 19.0, "iv": 1.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0062, "vega": 0.0004, "theta": -0.0088, "rho": -0.0001, "theo": 4.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-09T15:04:09", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XLE261111C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.6411, "open_interest": 387.0, "volume": 4.0, "delta": 0.0026, "gamma": 0.0039, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:18:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261111P00068000", "bid": 5.8, "bid_size": 48.0, "ask": 7.3, "ask_size": 23.0, "iv": 1.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.003, "vega": 0.0002, "theta": -0.0081, "rho": 0.0, "theo": 5.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-04T10:55:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XLE261111C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 660.0, "iv": 0.7935, "open_interest": 97.0, "volume": 2.0, "delta": 0.0015, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:59:12", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "XLE261111P00069000", "bid": 6.8, "bid_size": 39.0, "ask": 8.55, "ask_size": 16.0, "iv": 2.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0078, "rho": 0.0, "theo": 6.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-04T14:41:23", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "XLE261111C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 732.0, "iv": 0.8866, "open_interest": 323.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:14:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261111P00070000", "bid": 7.8, "bid_size": 41.0, "ask": 8.9, "ask_size": 16.0, "iv": 1.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 7.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-30T15:58:40", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "XLE261111C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 748.0, "iv": 0.9771, "open_interest": 24.0, "volume": 4.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:20:35", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "XLE261111P00071000", "bid": 8.8, "bid_size": 42.0, "ask": 10.55, "ask_size": 16.0, "iv": 2.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 8.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XLE261111C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 703.0, "iv": 1.0654, "open_interest": 31.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "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": 0.01, "last_trade_time": "2026-11-05T12:42:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261111P00072000", "bid": 9.8, "bid_size": 49.0, "ask": 11.55, "ask_size": 15.0, "iv": 2.5123, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 9.9251, "change": 0.04, "open": 10.59, "high": 10.59, "low": 10.59, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-11-10T11:29:30", "percent_change": 0.37915, "prev_day_close": 10.5499997138977}, {"option": "XLE261111C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 650.0, "iv": 1.1515, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "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": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:57:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261111P00073000", "bid": 10.8, "bid_size": 47.0, "ask": 12.0, "ask_size": 11.0, "iv": 2.3196, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 10.9251, "change": 0.045, "open": 11.52, "high": 11.52, "low": 11.52, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-10T11:29:30", "percent_change": 0.392158, "prev_day_close": 11.4749999046326}, {"option": "XLE261111C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 725.0, "iv": 1.2357, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T10:07:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261111P00074000", "bid": 11.8, "bid_size": 43.0, "ask": 12.95, "ask_size": 6.0, "iv": 2.4181, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 11.925, "change": 0.1, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-10T09:57:04", "percent_change": 0.796815, "prev_day_close": 12.5499997138977}, {"option": "XLE261111C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 616.0, "iv": 1.3182, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": 0.08, "last_trade_time": "2026-11-02T09:51:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261111P00075000", "bid": 12.7, "bid_size": 67.0, "ask": 14.2, "ask_size": 11.0, "iv": 2.6551, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 12.925, "change": 0.105, "open": 13.58, "high": 13.58, "low": 13.58, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-11-10T09:57:04", "percent_change": 0.779221, "prev_day_close": 13.4749999046326}, {"option": "XLE261111C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 24.0, "iv": 1.3988, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261111P00076000", "bid": 13.7, "bid_size": 65.0, "ask": 15.25, "ask_size": 12.0, "iv": 2.8191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 13.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-04T14:40:00", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "XLE261111C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 23.0, "iv": 1.4779, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261111P00077000", "bid": 14.8, "bid_size": 42.0, "ask": 16.35, "ask_size": 14.0, "iv": 3.0833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 14.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "XLE261111C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 26.0, "iv": 1.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.00999999977648258}, {"option": "XLE261111P00078000", "bid": 15.8, "bid_size": 37.0, "ask": 17.35, "ask_size": 11.0, "iv": 3.2096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 15.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "XLE261111C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 26.0, "iv": 1.6315, "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": 0.00999999977648258}, {"option": "XLE261111P00079000", "bid": 16.8, "bid_size": 30.0, "ask": 18.35, "ask_size": 11.0, "iv": 3.3327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 16.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "XLE261111C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 17.0, "iv": 1.7062, "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": 0.00999999977648258}, {"option": "XLE261111P00080000", "bid": 17.7, "bid_size": 72.0, "ask": 19.35, "ask_size": 13.0, "iv": 3.3809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "XLE261111C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.7795, "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": 0.00999999977648258}, {"option": "XLE261111P00081000", "bid": 18.7, "bid_size": 71.0, "ask": 20.35, "ask_size": 13.0, "iv": 3.4971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 18.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "XLE261111C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 17.0, "iv": 1.8516, "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": 0.00999999977648258}, {"option": "XLE261111P00082000", "bid": 19.7, "bid_size": 65.0, "ask": 21.35, "ask_size": 15.0, "iv": 3.6108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 19.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XLE261111C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 375.0, "iv": 3.6209, "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": 0.405000001192093}, {"option": "XLE261111P00083000", "bid": 20.8, "bid_size": 43.0, "ask": 22.35, "ask_size": 11.0, "iv": 3.7981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 20.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "XLE261113C00035000", "bid": 25.65, "bid_size": 230.0, "ask": 27.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 27.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.03, "last_trade_time": "2026-11-06T15:36:58", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "XLE261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 2.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261113C00040000", "bid": 20.65, "bid_size": 243.0, "ask": 22.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0055, "theo": 22.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8250007629395}, {"option": "XLE261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261113C00045000", "bid": 15.65, "bid_size": 260.0, "ask": 17.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0062, "theo": 17.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "XLE261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 497.0, "iv": 3.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "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": 0.00999999977648258}, {"option": "XLE261113C00050000", "bid": 10.65, "bid_size": 262.0, "ask": 12.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0012, "rho": 0.0068, "theo": 12.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "XLE261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9335, "open_interest": 0.0, "volume": 10.0, "delta": -0.0022, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": -0.36, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:33:30", "percent_change": -97.2973, "prev_day_close": 0.370000004768372}, {"option": "XLE261113C00053000", "bid": 8.4, "bid_size": 237.0, "ask": 9.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.995, "gamma": 0.0037, "vega": 0.0008, "theta": -0.004, "rho": 0.0072, "theo": 9.1124, "change": -0.115, "open": 8.81, "high": 8.81, "low": 8.81, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-11-10T11:30:07", "percent_change": -1.28852, "prev_day_close": 8.92500019073486}, {"option": "XLE261113P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1374.0, "iv": 1.4365, "open_interest": 10.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0051, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T12:46:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261113C00054000", "bid": 7.45, "bid_size": 237.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 0.9931, "gamma": 0.0054, "vega": 0.0011, "theta": -0.0055, "rho": 0.0073, "theo": 8.1148, "change": -0.02, "open": 7.84, "high": 7.88, "low": 7.84, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-11-10T11:30:07", "percent_change": -0.253166, "prev_day_close": 7.90000009536743}, {"option": "XLE261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1286.0, "iv": 1.1938, "open_interest": 3.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0054, "vega": 0.0011, "theta": -0.0065, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:36:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLE261113C00055000", "bid": 6.45, "bid_size": 254.0, "ask": 7.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9902, "gamma": 0.008, "vega": 0.0016, "theta": -0.0077, "rho": 0.0074, "theo": 7.1182, "change": -0.055, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-10T11:08:07", "percent_change": -0.788529, "prev_day_close": 6.97499990463257}, {"option": "XLE261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1026.0, "iv": 0.731, "open_interest": 9.0, "volume": 1.0, "delta": -0.0098, "gamma": 0.008, "vega": 0.0016, "theta": -0.0085, "rho": -0.0001, "theo": 0.0105, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:37:13", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261113C00056000", "bid": 5.95, "bid_size": 43.0, "ask": 6.35, "ask_size": 29.0, "iv": 0.5996, "open_interest": 6.0, "volume": 1.0, "delta": 0.9854, "gamma": 0.0124, "vega": 0.0022, "theta": -0.0109, "rho": 0.0075, "theo": 6.1232, "change": -0.135, "open": 5.89, "high": 5.89, "low": 5.89, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-10T10:51:00", "percent_change": -2.24067, "prev_day_close": 6.02500009536743}, {"option": "XLE261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 844.0, "iv": 0.5512, "open_interest": 5.0, "volume": 1.0, "delta": -0.0146, "gamma": 0.0124, "vega": 0.0022, "theta": -0.0117, "rho": -0.0001, "theo": 0.0149, "change": -0.21, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:04:09", "percent_change": -87.5, "prev_day_close": 0.239999994635582}, {"option": "XLE261113C00056500", "bid": 4.95, "bid_size": 256.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9818, "gamma": 0.0157, "vega": 0.0026, "theta": -0.0132, "rho": 0.0076, "theo": 5.6268, "change": -0.425, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T11:06:54", "percent_change": -7.55556, "prev_day_close": 5.625}, {"option": "XLE261113P00056500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1255.0, "iv": 0.855, "open_interest": 2.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0157, "vega": 0.0026, "theta": -0.0139, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-07T12:31:30", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "XLE261113C00057000", "bid": 4.45, "bid_size": 252.0, "ask": 5.25, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.977, "gamma": 0.0201, "vega": 0.0032, "theta": -0.0161, "rho": 0.0076, "theo": 5.1315, "change": -0.255, "open": 4.96, "high": 4.96, "low": 4.77, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-11-10T11:06:54", "percent_change": -5.07462, "prev_day_close": 5.02499985694885}, {"option": "XLE261113P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1379.0, "iv": 0.8058, "open_interest": 47.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0201, "vega": 0.0032, "theta": -0.0167, "rho": -0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:28:04", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLE261113C00057500", "bid": 4.1, "bid_size": 245.0, "ask": 4.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0262, "vega": 0.004, "theta": -0.0199, "rho": 0.0076, "theo": 4.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-10-26T13:44:32", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XLE261113P00057500", "bid": 0.01, "bid_size": 151.0, "ask": 0.06, "ask_size": 1731.0, "iv": 0.455, "open_interest": 248.0, "volume": 1.0, "delta": -0.0297, "gamma": 0.0262, "vega": 0.004, "theta": -0.0205, "rho": -0.0002, "theo": 0.0287, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:48:06", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "XLE261113C00058000", "bid": 2.82, "bid_size": 263.0, "ask": 4.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0347, "vega": 0.005, "theta": -0.0251, "rho": 0.0076, "theo": 4.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T12:17:13", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XLE261113P00058000", "bid": 0.03, "bid_size": 10.0, "ask": 0.04, "ask_size": 14.0, "iv": 0.4124, "open_interest": 475.0, "volume": 14.0, "delta": -0.0393, "gamma": 0.0347, "vega": 0.005, "theta": -0.0257, "rho": -0.0003, "theo": 0.0378, "change": -0.035, "open": 0.17, "high": 0.18, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:23:08", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "XLE261113C00058500", "bid": 3.1, "bid_size": 363.0, "ask": 3.75, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0466, "vega": 0.0064, "theta": -0.0326, "rho": 0.0076, "theo": 3.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-28T13:54:02", "percent_change": 0.0, "prev_day_close": 3.6049998998642}, {"option": "XLE261113P00058500", "bid": 0.05, "bid_size": 87.0, "ask": 0.06, "ask_size": 86.0, "iv": 0.4044, "open_interest": 350.0, "volume": 248.0, "delta": -0.0536, "gamma": 0.0467, "vega": 0.0064, "theta": -0.0331, "rho": -0.0004, "theo": 0.052, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:38:03", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "XLE261113C00059000", "bid": 3.0, "bid_size": 107.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.3348, "open_interest": 1.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0631, "vega": 0.0084, "theta": -0.0432, "rho": 0.0074, "theo": 3.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-28T13:48:57", "percent_change": 0.0, "prev_day_close": 3.16500008106232}, {"option": "XLE261113P00059000", "bid": 0.07, "bid_size": 75.0, "ask": 0.08, "ask_size": 79.0, "iv": 0.3846, "open_interest": 1269.0, "volume": 493.0, "delta": -0.0752, "gamma": 0.0633, "vega": 0.0084, "theta": -0.0436, "rho": -0.0006, "theo": 0.0746, "change": -0.07, "open": 0.23, "high": 0.23, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:30:39", "percent_change": -50.0, "prev_day_close": 0.140000000596046}, {"option": "XLE261113C00059500", "bid": 2.61, "bid_size": 32.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.3564, "open_interest": 3.0, "volume": 1.0, "delta": 0.893, "gamma": 0.0847, "vega": 0.0108, "theta": -0.0577, "rho": 0.0072, "theo": 2.7214, "change": -1.315, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T11:38:10", "percent_change": -50.0952, "prev_day_close": 2.625}, {"option": "XLE261113P00059500", "bid": 0.11, "bid_size": 64.0, "ask": 0.12, "ask_size": 46.0, "iv": 0.376, "open_interest": 839.0, "volume": 357.0, "delta": -0.1073, "gamma": 0.0851, "vega": 0.0109, "theta": -0.0582, "rho": -0.0009, "theo": 0.1112, "change": -0.05, "open": 0.35, "high": 0.42, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -26.3158, "prev_day_close": 0.190000005066395}, {"option": "XLE261113C00060000", "bid": 1.67, "bid_size": 1024.0, "ask": 2.38, "ask_size": 122.0, "iv": 0.0, "open_interest": 9.0, "volume": 3.0, "delta": 0.8475, "gamma": 0.1109, "vega": 0.0138, "theta": -0.0761, "rho": 0.0069, "theo": 2.279, "change": -0.06, "open": 1.56, "high": 2.12, "low": 1.56, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-10T10:21:44", "percent_change": -2.75229, "prev_day_close": 2.17999994754791}, {"option": "XLE261113P00060000", "bid": 0.16, "bid_size": 72.0, "ask": 0.18, "ask_size": 89.0, "iv": 0.365, "open_interest": 18630.0, "volume": 170.0, "delta": -0.1529, "gamma": 0.1114, "vega": 0.0138, "theta": -0.0766, "rho": -0.0012, "theo": 0.1685, "change": -0.035, "open": 0.46, "high": 0.61, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:11:03", "percent_change": -13.2075, "prev_day_close": 0.265000000596046}, {"option": "XLE261113C00060500", "bid": 1.6, "bid_size": 507.0, "ask": 2.01, "ask_size": 89.0, "iv": 0.3212, "open_interest": 16.0, "volume": 25.0, "delta": 0.7877, "gamma": 0.1391, "vega": 0.0169, "theta": -0.096, "rho": 0.0064, "theo": 1.8629, "change": -0.315, "open": 1.1, "high": 1.55, "low": 0.93, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T10:01:26", "percent_change": -16.8901, "prev_day_close": 1.86500000953674}, {"option": "XLE261113P00060500", "bid": 0.24, "bid_size": 60.0, "ask": 0.26, "ask_size": 44.0, "iv": 0.3554, "open_interest": 1159.0, "volume": 161.0, "delta": -0.2131, "gamma": 0.14, "vega": 0.017, "theta": -0.0967, "rho": -0.0016, "theo": 0.2525, "change": -0.105, "open": 0.65, "high": 0.83, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:30:39", "percent_change": -29.5775, "prev_day_close": 0.355000004172325}, {"option": "XLE261113C00061000", "bid": 1.3, "bid_size": 551.0, "ask": 1.52, "ask_size": 30.0, "iv": 0.3143, "open_interest": 103.0, "volume": 36.0, "delta": 0.7145, "gamma": 0.167, "vega": 0.0198, "theta": -0.1137, "rho": 0.0059, "theo": 1.4762, "change": -0.18, "open": 0.65, "high": 1.33, "low": 0.62, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T11:20:36", "percent_change": -12.0805, "prev_day_close": 1.4899999499321}, {"option": "XLE261113P00061000", "bid": 0.36, "bid_size": 56.0, "ask": 0.37, "ask_size": 35.0, "iv": 0.3479, "open_interest": 1258.0, "volume": 285.0, "delta": -0.2868, "gamma": 0.1682, "vega": 0.0198, "theta": -0.1146, "rho": -0.0021, "theo": 0.366, "change": -0.125, "open": 0.7, "high": 1.1, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:40:20", "percent_change": -25.7732, "prev_day_close": 0.484999999403954}, {"option": "XLE261113C00061500", "bid": 1.04, "bid_size": 117.0, "ask": 1.16, "ask_size": 21.0, "iv": 0.3271, "open_interest": 159.0, "volume": 101.0, "delta": 0.6279, "gamma": 0.1914, "vega": 0.022, "theta": -0.1258, "rho": 0.0052, "theo": 1.1251, "change": -0.08, "open": 0.44, "high": 1.1, "low": 0.4, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T11:32:41", "percent_change": -6.95652, "prev_day_close": 1.15000003576279}, {"option": "XLE261113P00061500", "bid": 0.5, "bid_size": 67.0, "ask": 0.53, "ask_size": 27.0, "iv": 0.3384, "open_interest": 5248.0, "volume": 193.0, "delta": -0.3742, "gamma": 0.193, "vega": 0.022, "theta": -0.127, "rho": -0.0026, "theo": 0.5154, "change": -0.105, "open": 1.0, "high": 1.0, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:37:22", "percent_change": -16.0305, "prev_day_close": 0.655000001192093}, {"option": "XLE261113C00062000", "bid": 0.78, "bid_size": 75.0, "ask": 0.85, "ask_size": 73.0, "iv": 0.3269, "open_interest": 4288.0, "volume": 344.0, "delta": 0.5294, "gamma": 0.2068, "vega": 0.0231, "theta": -0.1302, "rho": 0.0044, "theo": 0.8209, "change": -0.095, "open": 0.56, "high": 0.82, "low": 0.28, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T11:32:58", "percent_change": -10.7345, "prev_day_close": 0.884999990463257}, {"option": "XLE261113P00062000", "bid": 0.72, "bid_size": 18.0, "ask": 0.74, "ask_size": 40.0, "iv": 0.335, "open_interest": 1578.0, "volume": 44.0, "delta": -0.4737, "gamma": 0.2089, "vega": 0.0231, "theta": -0.1315, "rho": -0.0031, "theo": 0.7123, "change": -0.14, "open": 1.44, "high": 1.74, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T11:39:29", "percent_change": -16.2791, "prev_day_close": 0.859999984502792}, {"option": "XLE261113C00062500", "bid": 0.56, "bid_size": 51.0, "ask": 0.59, "ask_size": 32.0, "iv": 0.3236, "open_interest": 451.0, "volume": 244.0, "delta": 0.425, "gamma": 0.2079, "vega": 0.0228, "theta": -0.1251, "rho": 0.0035, "theo": 0.5731, "change": -0.09, "open": 0.24, "high": 0.58, "low": 0.17, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T11:37:12", "percent_change": -13.8462, "prev_day_close": 0.650000005960464}, {"option": "XLE261113P00062500", "bid": 0.93, "bid_size": 52.0, "ask": 1.12, "ask_size": 404.0, "iv": 0.3487, "open_interest": 1212.0, "volume": 80.0, "delta": -0.5793, "gamma": 0.2102, "vega": 0.0227, "theta": -0.1265, "rho": -0.0034, "theo": 0.966, "change": 0.53, "open": 2.02, "high": 2.02, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T09:45:02", "percent_change": 47.3214, "prev_day_close": 1.12000000476837}, {"option": "XLE261113C00063000", "bid": 0.37, "bid_size": 61.0, "ask": 0.4, "ask_size": 78.0, "iv": 0.3194, "open_interest": 710.0, "volume": 682.0, "delta": 0.3234, "gamma": 0.1934, "vega": 0.0209, "theta": -0.1107, "rho": 0.0027, "theo": 0.3819, "change": -0.115, "open": 0.2, "high": 0.4, "low": 0.11, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T11:29:34", "percent_change": -25.2747, "prev_day_close": 0.454999998211861}, {"option": "XLE261113P00063000", "bid": 1.21, "bid_size": 50.0, "ask": 1.47, "ask_size": 350.0, "iv": 0.3481, "open_interest": 2062.0, "volume": 102.0, "delta": -0.6821, "gamma": 0.1956, "vega": 0.0208, "theta": -0.112, "rho": -0.0038, "theo": 1.2771, "change": 0.135, "open": 1.57, "high": 1.57, "low": 1.5, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-10T10:41:49", "percent_change": 9.47368, "prev_day_close": 1.42500001192093}, {"option": "XLE261113C00063500", "bid": 0.24, "bid_size": 33.0, "ask": 0.25, "ask_size": 132.0, "iv": 0.316, "open_interest": 490.0, "volume": 827.0, "delta": 0.2317, "gamma": 0.1666, "vega": 0.0178, "theta": -0.0893, "rho": 0.0019, "theo": 0.2402, "change": -0.065, "open": 0.24, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:39:30", "percent_change": -21.3115, "prev_day_close": 0.305000007152557}, {"option": "XLE261113P00063500", "bid": 1.53, "bid_size": 234.0, "ask": 2.32, "ask_size": 285.0, "iv": 0.463, "open_interest": 1269.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.1683, "vega": 0.0174, "theta": -0.0901, "rho": -0.0037, "theo": 1.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:42:33", "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "XLE261113C00064000", "bid": 0.14, "bid_size": 82.0, "ask": 0.15, "ask_size": 101.0, "iv": 0.3112, "open_interest": 957.0, "volume": 106.0, "delta": 0.1555, "gamma": 0.1322, "vega": 0.014, "theta": -0.0654, "rho": 0.0013, "theo": 0.1422, "change": -0.055, "open": 0.32, "high": 0.32, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T11:39:33", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "XLE261113P00064000", "bid": 1.96, "bid_size": 26.0, "ask": 2.7, "ask_size": 330.0, "iv": 0.483, "open_interest": 885.0, "volume": 100.0, "delta": -0.8519, "gamma": 0.1336, "vega": 0.0135, "theta": -0.0657, "rho": -0.0036, "theo": 2.0437, "change": 0.085, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-10T10:40:26", "percent_change": 3.73626, "prev_day_close": 2.27499997615814}, {"option": "XLE261113C00064500", "bid": 0.08, "bid_size": 100.0, "ask": 0.09, "ask_size": 115.0, "iv": 0.3115, "open_interest": 1572.0, "volume": 65.0, "delta": 0.1001, "gamma": 0.0972, "vega": 0.0104, "theta": -0.045, "rho": 0.0008, "theo": 0.0825, "change": -0.045, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:39:33", "percent_change": -36.0, "prev_day_close": 0.12499999627471}, {"option": "XLE261113P00064500", "bid": 2.31, "bid_size": 310.0, "ask": 3.0, "ask_size": 162.0, "iv": 0.4412, "open_interest": 830.0, "volume": 1.0, "delta": -0.9079, "gamma": 0.0985, "vega": 0.0096, "theta": -0.0447, "rho": -0.0031, "theo": 2.4876, "change": 0.82, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 29.7101, "prev_day_close": 2.75999999046326}, {"option": "XLE261113C00065000", "bid": 0.04, "bid_size": 186.0, "ask": 0.06, "ask_size": 114.0, "iv": 0.3154, "open_interest": 1025.0, "volume": 60.0, "delta": 0.065, "gamma": 0.0687, "vega": 0.0075, "theta": -0.031, "rho": 0.0005, "theo": 0.0502, "change": -0.035, "open": 0.04, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:17:33", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "XLE261113P00065000", "bid": 2.85, "bid_size": 26.0, "ask": 4.35, "ask_size": 282.0, "iv": 0.7547, "open_interest": 426.0, "volume": 1.0, "delta": -0.9434, "gamma": 0.0699, "vega": 0.0067, "theta": -0.0305, "rho": -0.0023, "theo": 2.9586, "change": 0.725, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T09:30:24", "percent_change": 22.4806, "prev_day_close": 3.22500002384186}, {"option": "XLE261113C00065500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1254.0, "iv": 0.4281, "open_interest": 704.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0487, "vega": 0.0056, "theta": -0.0223, "rho": 0.0004, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:16:00", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "XLE261113P00065500", "bid": 3.35, "bid_size": 15.0, "ask": 3.95, "ask_size": 19.0, "iv": 0.5449, "open_interest": 1518.0, "volume": 35.0, "delta": -0.9641, "gamma": 0.0492, "vega": 0.0047, "theta": -0.022, "rho": -0.0018, "theo": 3.4443, "change": 0.0, "open": 3.79, "high": 3.79, "low": 3.68, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T11:26:22", "percent_change": -1.28875e-06, "prev_day_close": 3.70000004768372}, {"option": "XLE261113C00066000", "bid": 0.01, "bid_size": 153.0, "ask": 0.03, "ask_size": 176.0, "iv": 0.3351, "open_interest": 2136.0, "volume": 47.0, "delta": 0.0319, "gamma": 0.0354, "vega": 0.0043, "theta": -0.017, "rho": 0.0003, "theo": 0.0238, "change": -0.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:12:13", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "XLE261113P00066000", "bid": 3.8, "bid_size": 119.0, "ask": 4.65, "ask_size": 26.0, "iv": 0.6505, "open_interest": 710.0, "volume": 2.0, "delta": -0.9761, "gamma": 0.0351, "vega": 0.0034, "theta": -0.017, "rho": -0.0017, "theo": 3.937, "change": -0.13, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-10T10:24:34", "percent_change": -2.98851, "prev_day_close": 4.35000014305115}, {"option": "XLE261113C00066500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1194.0, "iv": 0.4062, "open_interest": 1660.0, "volume": 11.0, "delta": 0.0241, "gamma": 0.0266, "vega": 0.0034, "theta": -0.0136, "rho": 0.0002, "theo": 0.0183, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:50:43", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "XLE261113P00066500", "bid": 4.35, "bid_size": 40.0, "ask": 6.05, "ask_size": 194.0, "iv": 0.9935, "open_interest": 629.0, "volume": 1.0, "delta": -0.9833, "gamma": 0.0254, "vega": 0.0024, "theta": -0.0141, "rho": -0.0012, "theo": 4.4332, "change": 0.465, "open": 5.19, "high": 5.19, "low": 5.19, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-11-10T09:47:51", "percent_change": 9.84127, "prev_day_close": 4.72500014305115}, {"option": "XLE261113C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1759.0, "iv": 0.4528, "open_interest": 514.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0206, "vega": 0.0028, "theta": -0.0113, "rho": 0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:27:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261113P00067000", "bid": 4.8, "bid_size": 45.0, "ask": 6.5, "ask_size": 29.0, "iv": 1.0236, "open_interest": 81.0, "volume": 19.0, "delta": -0.9878, "gamma": 0.019, "vega": 0.0019, "theta": -0.0122, "rho": -0.0012, "theo": 4.9308, "change": 1.045, "open": 6.41, "high": 6.41, "low": 6.27, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-10T09:42:22", "percent_change": 20.0, "prev_day_close": 5.22500014305115}, {"option": "XLE261113C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2252.0, "iv": 0.4774, "open_interest": 1357.0, "volume": 30.0, "delta": 0.0154, "gamma": 0.0163, "vega": 0.0023, "theta": -0.0096, "rho": 0.0001, "theo": 0.0122, "change": -0.105, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:31:12", "percent_change": -91.3043, "prev_day_close": 0.115000002086163}, {"option": "XLE261113P00067500", "bid": 5.3, "bid_size": 44.0, "ask": 6.15, "ask_size": 21.0, "iv": 0.8005, "open_interest": 59.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0145, "vega": 0.0014, "theta": -0.0111, "rho": -0.0007, "theo": 5.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T12:46:35", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLE261113C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1332.0, "iv": 0.4494, "open_interest": 997.0, "volume": 1.0, "delta": 0.0128, "gamma": 0.0132, "vega": 0.002, "theta": -0.0084, "rho": 0.0001, "theo": 0.0105, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:00:49", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLE261113P00068000", "bid": 5.8, "bid_size": 79.0, "ask": 7.55, "ask_size": 22.0, "iv": 1.1495, "open_interest": 112.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0113, "vega": 0.0011, "theta": -0.0103, "rho": -0.0007, "theo": 5.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-09T15:06:24", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLE261113C00068500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2754.0, "iv": 1.3666, "open_interest": 659.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0109, "vega": 0.0017, "theta": -0.0074, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:48:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261113P00068500", "bid": 6.3, "bid_size": 42.0, "ask": 8.05, "ask_size": 17.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.009, "vega": 0.001, "theta": -0.0097, "rho": -0.0007, "theo": 6.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:05:02", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XLE261113C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2497.0, "iv": 0.5793, "open_interest": 585.0, "volume": 3.0, "delta": 0.0094, "gamma": 0.0091, "vega": 0.0015, "theta": -0.0067, "rho": 0.0001, "theo": 0.0081, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:39:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261113P00069000", "bid": 6.8, "bid_size": 36.0, "ask": 8.55, "ask_size": 16.0, "iv": 1.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0093, "rho": -0.0004, "theo": 6.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-11-06T15:01:10", "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "XLE261113C00069500", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 2897.0, "iv": 1.1245, "open_interest": 746.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0077, "vega": 0.0013, "theta": -0.0061, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:02:53", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLE261113P00069500", "bid": 7.25, "bid_size": 54.0, "ask": 9.05, "ask_size": 19.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0059, "vega": 0.0006, "theta": -0.009, "rho": -0.0004, "theo": 7.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-04T15:49:21", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "XLE261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2371.0, "iv": 0.6833, "open_interest": 735.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0066, "vega": 0.0012, "theta": -0.0055, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:45:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261113P00070000", "bid": 7.8, "bid_size": 36.0, "ask": 9.55, "ask_size": 17.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0087, "rho": -0.0004, "theo": 7.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T09:47:44", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "XLE261113C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 2621.0, "iv": 1.2175, "open_interest": 423.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0051, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T10:13:38", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "XLE261113P00070500", "bid": 8.3, "bid_size": 40.0, "ask": 10.05, "ask_size": 14.0, "iv": 1.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.004, "vega": 0.0005, "theta": -0.0085, "rho": -0.0004, "theo": 8.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "XLE261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 2974.0, "iv": 1.2473, "open_interest": 743.0, "volume": 8.0, "delta": 0.0057, "gamma": 0.005, "vega": 0.001, "theta": -0.0047, "rho": 0.0, "theo": 0.0054, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:59:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261113P00071000", "bid": 8.8, "bid_size": 42.0, "ask": 10.55, "ask_size": 12.0, "iv": 1.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0083, "rho": -0.0004, "theo": 8.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-11-06T10:08:13", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLE261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.6024, "open_interest": 599.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0038, "vega": 0.0008, "theta": -0.004, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:19:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261113P00072000", "bid": 9.8, "bid_size": 44.0, "ask": 11.55, "ask_size": 12.0, "iv": 1.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0024, "vega": 0.0003, "theta": -0.008, "rho": -0.0002, "theo": 9.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "XLE261113C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3008.0, "iv": 0.9529, "open_interest": 793.0, "volume": 1.0, "delta": 0.0042, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0043, "change": -0.035, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T10:28:55", "percent_change": -9.33333, "prev_day_close": 0.375}, {"option": "XLE261113P00072500", "bid": 10.3, "bid_size": 40.0, "ask": 12.05, "ask_size": 12.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0079, "rho": -0.0002, "theo": 10.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "XLE261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2568.0, "iv": 0.9865, "open_interest": 428.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.003, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.004, "change": -0.085, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T10:28:55", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "XLE261113P00073000", "bid": 10.8, "bid_size": 41.0, "ask": 12.55, "ask_size": 19.0, "iv": 1.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0079, "rho": -0.0002, "theo": 10.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T11:08:44", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "XLE261113C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2775.0, "iv": 0.8754, "open_interest": 668.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0037, "change": 0.075, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T09:35:52", "percent_change": 500.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261113P00073500", "bid": 11.3, "bid_size": 39.0, "ask": 13.05, "ask_size": 17.0, "iv": 1.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0078, "rho": -0.0002, "theo": 11.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "XLE261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7552, "open_interest": 66.0, "volume": 1.0, "delta": 0.0032, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0035, "change": -0.335, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:35:52", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "XLE261113P00074000", "bid": 11.7, "bid_size": 102.0, "ask": 13.55, "ask_size": 15.0, "iv": 1.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0077, "rho": -0.0002, "theo": 11.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "XLE261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8057, "open_interest": 363.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.002, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:27:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261113P00075000", "bid": 12.8, "bid_size": 43.0, "ask": 14.55, "ask_size": 12.0, "iv": 1.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.001, "vega": 0.0002, "theta": -0.0076, "rho": -0.0002, "theo": 12.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T11:36:19", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "XLE261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 2686.0, "iv": 2.033, "open_interest": 9.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "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": "2026-11-06T11:16:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261113P00080000", "bid": 17.8, "bid_size": 45.0, "ask": 19.55, "ask_size": 10.0, "iv": 2.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0074, "rho": -0.0001, "theo": 17.9251, "change": 0.0, "open": 0.0, "high": 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": "XLE261116C00047000", "bid": 13.75, "bid_size": 110.0, "ask": 15.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0018, "vega": 0.001, "theta": -0.0032, "rho": 0.0077, "theo": 15.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "XLE261116P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 809.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0018, "vega": 0.001, "theta": -0.005, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "XLE261116C00048000", "bid": 12.75, "bid_size": 119.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0039, "rho": 0.0078, "theo": 14.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "XLE261116P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 824.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0056, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "XLE261116C00049000", "bid": 11.75, "bid_size": 107.0, "ask": 13.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0047, "rho": 0.008, "theo": 13.1217, "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": 13.0499997138977}, {"option": "XLE261116P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 792.0, "iv": 1.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0063, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "XLE261116C00050000", "bid": 10.75, "bid_size": 110.0, "ask": 12.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0056, "rho": 0.0081, "theo": 12.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XLE261116P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 799.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0071, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "XLE261116C00051000", "bid": 9.75, "bid_size": 111.0, "ask": 11.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0045, "vega": 0.002, "theta": -0.0067, "rho": 0.0083, "theo": 11.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "XLE261116P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 784.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0045, "vega": 0.002, "theta": -0.0081, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "XLE261116C00052000", "bid": 8.75, "bid_size": 119.0, "ask": 10.75, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0059, "vega": 0.0024, "theta": -0.008, "rho": 0.0084, "theo": 10.1307, "change": 0.0, "open": 0.0, "high": 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": "XLE261116P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 821.0, "iv": 1.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0059, "vega": 0.0024, "theta": -0.0092, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "XLE261116C00053000", "bid": 7.75, "bid_size": 119.0, "ask": 9.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0095, "rho": 0.0086, "theo": 9.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "XLE261116P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 757.0, "iv": 0.9767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0106, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "XLE261116C00054000", "bid": 6.8, "bid_size": 110.0, "ask": 8.85, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0104, "vega": 0.0036, "theta": -0.0114, "rho": 0.0087, "theo": 8.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "XLE261116P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 661.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0104, "vega": 0.0036, "theta": -0.0124, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "XLE261116C00055000", "bid": 5.8, "bid_size": 110.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0142, "vega": 0.0045, "theta": -0.0138, "rho": 0.0088, "theo": 7.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XLE261116P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1146.0, "iv": 0.688, "open_interest": 1.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0143, "vega": 0.0046, "theta": -0.0147, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T11:45:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLE261116C00056000", "bid": 4.8, "bid_size": 108.0, "ask": 6.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0202, "vega": 0.0059, "theta": -0.0171, "rho": 0.0089, "theo": 6.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLE261116P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1170.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0202, "vega": 0.0059, "theta": -0.0178, "rho": -0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116C00057000", "bid": 4.5, "bid_size": 69.0, "ask": 5.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9549, "gamma": 0.0296, "vega": 0.0078, "theta": -0.0215, "rho": 0.0089, "theo": 5.175, "change": -0.22, "open": 3.85, "high": 4.98, "low": 3.85, "tick": "no_change", "last_trade_price": 4.98, "last_trade_time": "2026-11-10T10:14:24", "percent_change": -4.23077, "prev_day_close": 5.20000004768372}, {"option": "XLE261116P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 712.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0297, "vega": 0.0078, "theta": -0.0222, "rho": -0.0004, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008009374}, {"option": "XLE261116C00058000", "bid": 2.86, "bid_size": 142.0, "ask": 4.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0452, "vega": 0.0108, "theta": -0.028, "rho": 0.0088, "theo": 4.2028, "change": 0.0, "open": 0.0, "high": 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": "XLE261116P00058000", "bid": 0.01, "bid_size": 397.0, "ask": 0.16, "ask_size": 705.0, "iv": 0.3558, "open_interest": 3.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0452, "vega": 0.0108, "theta": -0.0286, "rho": -0.0007, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T12:55:53", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "XLE261116C00059000", "bid": 2.18, "bid_size": 273.0, "ask": 3.55, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0707, "vega": 0.0153, "theta": -0.0379, "rho": 0.0086, "theo": 3.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.06500005722046}, {"option": "XLE261116P00059000", "bid": 0.12, "bid_size": 78.0, "ask": 0.14, "ask_size": 39.0, "iv": 0.3191, "open_interest": 1.0, "volume": 118.0, "delta": -0.109, "gamma": 0.0708, "vega": 0.0154, "theta": -0.0383, "rho": -0.0011, "theo": 0.1381, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:24:10", "percent_change": -45.4545, "prev_day_close": 0.219999998807907}, {"option": "XLE261116C00060000", "bid": 1.8, "bid_size": 410.0, "ask": 2.47, "ask_size": 19.0, "iv": 0.1475, "open_interest": 0.0, "volume": 4.0, "delta": 0.8163, "gamma": 0.1089, "vega": 0.0217, "theta": -0.0519, "rho": 0.008, "theo": 2.3641, "change": 0.015, "open": 2.22, "high": 2.28, "low": 2.22, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-10T10:23:34", "percent_change": 0.665189, "prev_day_close": 2.25499999523163}, {"option": "XLE261116P00060000", "bid": 0.24, "bid_size": 41.0, "ask": 0.26, "ask_size": 47.0, "iv": 0.3, "open_interest": 2.0, "volume": 706.0, "delta": -0.184, "gamma": 0.1091, "vega": 0.0217, "theta": -0.0523, "rho": -0.0018, "theo": 0.2457, "change": -0.095, "open": 0.57, "high": 0.57, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:38:03", "percent_change": -27.5362, "prev_day_close": 0.344999998807907}, {"option": "XLE261116C00061000", "bid": 1.39, "bid_size": 267.0, "ask": 1.71, "ask_size": 141.0, "iv": 0.2749, "open_interest": 1.0, "volume": 35.0, "delta": 0.6943, "gamma": 0.1522, "vega": 0.0285, "theta": -0.0666, "rho": 0.0068, "theo": 1.5741, "change": -0.365, "open": 0.75, "high": 1.5, "low": 0.75, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T10:57:01", "percent_change": -23.0284, "prev_day_close": 1.58499997854233}, {"option": "XLE261116P00061000", "bid": 0.45, "bid_size": 22.0, "ask": 0.46, "ask_size": 25.0, "iv": 0.2832, "open_interest": 7.0, "volume": 841.0, "delta": -0.3063, "gamma": 0.1527, "vega": 0.0285, "theta": -0.0669, "rho": -0.003, "theo": 0.4555, "change": -0.135, "open": 0.67, "high": 0.67, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T11:38:04", "percent_change": -22.6891, "prev_day_close": 0.594999998807907}, {"option": "XLE261116C00062000", "bid": 0.83, "bid_size": 122.0, "ask": 0.98, "ask_size": 20.0, "iv": 0.2615, "open_interest": 10.0, "volume": 195.0, "delta": 0.5289, "gamma": 0.1812, "vega": 0.0322, "theta": -0.073, "rho": 0.0052, "theo": 0.9333, "change": -0.24, "open": 0.9, "high": 0.94, "low": 0.42, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T11:16:07", "percent_change": -25.0, "prev_day_close": 0.959999978542328}, {"option": "XLE261116P00062000", "bid": 0.81, "bid_size": 18.0, "ask": 0.83, "ask_size": 17.0, "iv": 0.2719, "open_interest": 5.0, "volume": 81.0, "delta": -0.4724, "gamma": 0.182, "vega": 0.0322, "theta": -0.0733, "rho": -0.0045, "theo": 0.8148, "change": -0.12, "open": 1.13, "high": 1.13, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:36:09", "percent_change": -12.3711, "prev_day_close": 0.969999998807907}, {"option": "XLE261116C00063000", "bid": 0.48, "bid_size": 25.0, "ask": 0.49, "ask_size": 26.0, "iv": 0.2625, "open_interest": 33.0, "volume": 698.0, "delta": 0.3468, "gamma": 0.1743, "vega": 0.0299, "theta": -0.0648, "rho": 0.0034, "theo": 0.4792, "change": -0.19, "open": 0.41, "high": 0.48, "low": 0.21, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:15:37", "percent_change": -35.1852, "prev_day_close": 0.53999999165535}, {"option": "XLE261116P00063000", "bid": 1.32, "bid_size": 14.0, "ask": 1.58, "ask_size": 276.0, "iv": 0.2899, "open_interest": 6.0, "volume": 1.0, "delta": -0.656, "gamma": 0.1764, "vega": 0.0298, "theta": -0.0654, "rho": -0.0058, "theo": 1.362, "change": 0.18, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T10:52:47", "percent_change": 11.9205, "prev_day_close": 1.50999999046326}, {"option": "XLE261116C00064000", "bid": 0.22, "bid_size": 48.0, "ask": 0.23, "ask_size": 45.0, "iv": 0.2612, "open_interest": 13.0, "volume": 20.0, "delta": 0.1955, "gamma": 0.1308, "vega": 0.0226, "theta": -0.0469, "rho": 0.0019, "theo": 0.2217, "change": -0.045, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:24:37", "percent_change": -17.6471, "prev_day_close": 0.255000002682209}, {"option": "XLE261116P00064000", "bid": 2.0, "bid_size": 22.0, "ask": 2.94, "ask_size": 243.0, "iv": 0.4027, "open_interest": 10.0, "volume": 10.0, "delta": -0.8102, "gamma": 0.1345, "vega": 0.022, "theta": -0.0481, "rho": -0.0062, "theo": 2.1078, "change": 0.425, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 16.5049, "prev_day_close": 2.57500004768372}, {"option": "XLE261116C00065000", "bid": 0.09, "bid_size": 42.0, "ask": 0.16, "ask_size": 485.0, "iv": 0.2839, "open_interest": 26.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0832, "vega": 0.0155, "theta": -0.0328, "rho": 0.0011, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:04:18", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "XLE261116P00065000", "bid": 2.85, "bid_size": 12.0, "ask": 4.35, "ask_size": 79.0, "iv": 0.5462, "open_interest": 11.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0872, "vega": 0.0145, "theta": -0.0343, "rho": -0.0055, "theo": 3.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T11:10:11", "percent_change": 0.0, "prev_day_close": 3.58499991893768}, {"option": "XLE261116C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 693.0, "iv": 0.2948, "open_interest": 4.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0534, "vega": 0.0111, "theta": -0.0253, "rho": 0.0007, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:00:52", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "XLE261116P00066000", "bid": 3.85, "bid_size": 25.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.6259, "open_interest": 5.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0569, "vega": 0.0098, "theta": -0.0264, "rho": -0.0048, "theo": 3.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:00:30", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "XLE261116C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1610.0, "iv": 0.5649, "open_interest": 36.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0364, "vega": 0.0085, "theta": -0.0208, "rho": 0.0005, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:42:43", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261116P00067000", "bid": 4.8, "bid_size": 49.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.6987, "open_interest": 17.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.039, "vega": 0.0069, "theta": -0.0216, "rho": -0.0039, "theo": 4.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-09T14:58:57", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XLE261116C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1340.0, "iv": 0.5196, "open_interest": 7.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0261, "vega": 0.0067, "theta": -0.0178, "rho": 0.0004, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T12:42:21", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XLE261116P00068000", "bid": 5.8, "bid_size": 42.0, "ask": 7.55, "ask_size": 11.0, "iv": 0.8311, "open_interest": 1.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.028, "vega": 0.0053, "theta": -0.0182, "rho": -0.003, "theo": 5.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-03T14:39:27", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "XLE261116C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1505.0, "iv": 0.7035, "open_interest": 15.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0194, "vega": 0.0055, "theta": -0.0156, "rho": 0.0003, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:57:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261116P00069000", "bid": 6.8, "bid_size": 47.0, "ask": 8.45, "ask_size": 16.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0204, "vega": 0.0038, "theta": -0.016, "rho": -0.0028, "theo": 6.9388, "change": 0.0, "open": 0.0, "high": 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": "XLE261116C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1633.0, "iv": 0.7684, "open_interest": 10.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.015, "vega": 0.0046, "theta": -0.0139, "rho": 0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T12:52:43", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00070000", "bid": 7.8, "bid_size": 38.0, "ask": 9.45, "ask_size": 15.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0155, "vega": 0.0033, "theta": -0.0142, "rho": -0.0025, "theo": 7.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "XLE261116C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1685.0, "iv": 0.831, "open_interest": 76.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0118, "vega": 0.0039, "theta": -0.0124, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:31:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261116P00071000", "bid": 8.8, "bid_size": 37.0, "ask": 10.25, "ask_size": 16.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0118, "vega": 0.0022, "theta": -0.0128, "rho": -0.0016, "theo": 8.9326, "change": 0.0, "open": 0.0, "high": 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": "XLE261116C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1512.0, "iv": 0.8914, "open_interest": 11.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0095, "vega": 0.0033, "theta": -0.0113, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:55:48", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "XLE261116P00072000", "bid": 9.75, "bid_size": 55.0, "ask": 11.45, "ask_size": 18.0, "iv": 1.084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0091, "vega": 0.0018, "theta": -0.0118, "rho": -0.0016, "theo": 9.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "XLE261116C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 828.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0078, "vega": 0.0029, "theta": -0.0103, "rho": 0.0001, "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": 0.465000003576279}, {"option": "XLE261116P00073000", "bid": 10.8, "bid_size": 42.0, "ask": 12.25, "ask_size": 16.0, "iv": 1.1095, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0071, "vega": 0.0016, "theta": -0.011, "rho": -0.0016, "theo": 10.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XLE261116C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 852.0, "iv": 1.0033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0065, "vega": 0.0025, "theta": -0.0094, "rho": 0.0001, "theo": 0.018, "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": 0.360000014305115}, {"option": "XLE261116P00074000", "bid": 11.8, "bid_size": 42.0, "ask": 13.35, "ask_size": 16.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0102, "rho": -0.0011, "theo": 11.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "XLE261116C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 1.062, "open_interest": 100.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0055, "vega": 0.0022, "theta": -0.0087, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:45:20", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "XLE261116P00075000", "bid": 12.8, "bid_size": 42.0, "ask": 14.45, "ask_size": 18.0, "iv": 1.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0098, "rho": -0.0007, "theo": 12.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "XLE261116C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 782.0, "iv": 1.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0047, "vega": 0.002, "theta": -0.0081, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00076000", "bid": 13.8, "bid_size": 45.0, "ask": 15.35, "ask_size": 15.0, "iv": 1.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0037, "vega": 0.0007, "theta": -0.0094, "rho": -0.0007, "theo": 13.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "XLE261116C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 404.0, "iv": 1.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.004, "vega": 0.0018, "theta": -0.0075, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00077000", "bid": 14.8, "bid_size": 44.0, "ask": 16.4, "ask_size": 14.0, "iv": 1.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.003, "vega": 0.0006, "theta": -0.0091, "rho": -0.0007, "theo": 14.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XLE261116C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 393.0, "iv": 1.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0035, "vega": 0.0016, "theta": -0.007, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00078000", "bid": 15.8, "bid_size": 36.0, "ask": 17.3, "ask_size": 16.0, "iv": 1.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0089, "rho": -0.0008, "theo": 15.9265, "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": 16.8000001907349}, {"option": "XLE261116C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 422.0, "iv": 1.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0066, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00079000", "bid": 16.7, "bid_size": 75.0, "ask": 18.3, "ask_size": 12.0, "iv": 1.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.002, "vega": 0.0005, "theta": -0.0086, "rho": -0.0007, "theo": 16.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XLE261116C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 419.0, "iv": 1.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0027, "vega": 0.0014, "theta": -0.0062, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00080000", "bid": 17.8, "bid_size": 30.0, "ask": 19.3, "ask_size": 14.0, "iv": 1.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0084, "rho": -0.0002, "theo": 17.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "XLE261116C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 791.0, "iv": 1.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0058, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00081000", "bid": 18.7, "bid_size": 76.0, "ask": 20.3, "ask_size": 12.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0083, "rho": -0.0002, "theo": 18.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "XLE261116C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 419.0, "iv": 1.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0055, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00082000", "bid": 19.7, "bid_size": 74.0, "ask": 21.3, "ask_size": 15.0, "iv": 1.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0082, "rho": -0.0002, "theo": 19.9257, "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": 20.8000001907349}, {"option": "XLE261116C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 786.0, "iv": 1.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0019, "vega": 0.001, "theta": -0.0052, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261116P00083000", "bid": 20.7, "bid_size": 76.0, "ask": 22.3, "ask_size": 12.0, "iv": 1.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.001, "vega": 0.0002, "theta": -0.0081, "rho": -0.0002, "theo": 20.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "XLE261118C00047000", "bid": 13.65, "bid_size": 110.0, "ask": 15.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0032, "rho": 0.0102, "theo": 15.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1249995231628}, {"option": "XLE261118P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 942.0, "iv": 1.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0021, "vega": 0.0014, "theta": -0.005, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118C00048000", "bid": 12.65, "bid_size": 113.0, "ask": 14.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0039, "rho": 0.0104, "theo": 14.1519, "change": 0.0, "open": 0.0, "high": 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": "XLE261118P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 866.0, "iv": 1.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0056, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118C00049000", "bid": 11.65, "bid_size": 109.0, "ask": 13.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0033, "vega": 0.0019, "theta": -0.0048, "rho": 0.0106, "theo": 13.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "XLE261118P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 909.0, "iv": 1.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0033, "vega": 0.0019, "theta": -0.0063, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118C00050000", "bid": 10.65, "bid_size": 113.0, "ask": 12.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0041, "vega": 0.0023, "theta": -0.0057, "rho": 0.0108, "theo": 12.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "XLE261118P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 930.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0041, "vega": 0.0023, "theta": -0.0072, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118C00051000", "bid": 9.65, "bid_size": 109.0, "ask": 11.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0053, "vega": 0.0028, "theta": -0.0069, "rho": 0.011, "theo": 11.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "XLE261118P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 940.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0053, "vega": 0.0028, "theta": -0.0082, "rho": -0.0001, "theo": 0.0203, "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": 0.365000009536743}, {"option": "XLE261118C00052000", "bid": 8.65, "bid_size": 107.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0069, "vega": 0.0034, "theta": -0.0084, "rho": 0.0112, "theo": 10.1681, "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": 10.125}, {"option": "XLE261118P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 878.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0069, "vega": 0.0034, "theta": -0.0095, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "XLE261118C00053000", "bid": 7.65, "bid_size": 113.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0092, "vega": 0.0042, "theta": -0.0103, "rho": 0.0114, "theo": 9.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "XLE261118P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 773.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0092, "vega": 0.0042, "theta": -0.0113, "rho": -0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLE261118C00054000", "bid": 6.65, "bid_size": 111.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0125, "vega": 0.0053, "theta": -0.0127, "rho": 0.0115, "theo": 8.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "XLE261118P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 786.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0125, "vega": 0.0053, "theta": -0.0137, "rho": -0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XLE261118C00055000", "bid": 5.7, "bid_size": 111.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0172, "vega": 0.0068, "theta": -0.0158, "rho": 0.0116, "theo": 7.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XLE261118P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 668.0, "iv": 0.5778, "open_interest": 2.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0173, "vega": 0.0068, "theta": -0.0166, "rho": -0.0004, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T10:19:03", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "XLE261118C00056000", "bid": 4.75, "bid_size": 68.0, "ask": 6.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0242, "vega": 0.0089, "theta": -0.0197, "rho": 0.0116, "theo": 6.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XLE261118P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 580.0, "iv": 0.6256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0243, "vega": 0.0089, "theta": -0.0205, "rho": -0.0006, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T11:46:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLE261118C00057000", "bid": 3.75, "bid_size": 67.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0349, "vega": 0.0119, "theta": -0.0254, "rho": 0.0116, "theo": 5.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "XLE261118P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 562.0, "iv": 0.5496, "open_interest": 1.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0349, "vega": 0.0119, "theta": -0.026, "rho": -0.0008, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:20:54", "percent_change": 0.0, "prev_day_close": 0.359999991953373}, {"option": "XLE261118C00058000", "bid": 2.81, "bid_size": 180.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0508, "vega": 0.0162, "theta": -0.0334, "rho": 0.0114, "theo": 4.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XLE261118P00058000", "bid": 0.07, "bid_size": 381.0, "ask": 0.26, "ask_size": 1024.0, "iv": 0.3675, "open_interest": 5.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0509, "vega": 0.0162, "theta": -0.034, "rho": -0.0013, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:04:02", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "XLE261118C00059000", "bid": 2.71, "bid_size": 350.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.852, "gamma": 0.073, "vega": 0.0217, "theta": -0.0436, "rho": 0.0109, "theo": 3.3933, "change": -0.175, "open": 3.13, "high": 3.13, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-10T10:40:05", "percent_change": -5.32725, "prev_day_close": 3.28500008583069}, {"option": "XLE261118P00059000", "bid": 0.18, "bid_size": 7.0, "ask": 0.34, "ask_size": 718.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0732, "vega": 0.0217, "theta": -0.0441, "rho": -0.002, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T11:46:14", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "XLE261118C00060000", "bid": 2.06, "bid_size": 381.0, "ask": 2.61, "ask_size": 24.0, "iv": 0.2374, "open_interest": 1.0, "volume": 4.0, "delta": 0.7748, "gamma": 0.1003, "vega": 0.0281, "theta": -0.0548, "rho": 0.01, "theo": 2.5447, "change": -0.25, "open": 2.09, "high": 2.32, "low": 2.09, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T10:40:05", "percent_change": -10.0, "prev_day_close": 2.5}, {"option": "XLE261118P00060000", "bid": 0.34, "bid_size": 9.0, "ask": 0.51, "ask_size": 656.0, "iv": 0.3308, "open_interest": 33.0, "volume": 2.0, "delta": -0.2257, "gamma": 0.1007, "vega": 0.0281, "theta": -0.0552, "rho": -0.0029, "theo": 0.3943, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:18:31", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "XLE261118C00061000", "bid": 1.59, "bid_size": 338.0, "ask": 1.88, "ask_size": 185.0, "iv": 0.2883, "open_interest": 4.0, "volume": 3.0, "delta": 0.6669, "gamma": 0.1279, "vega": 0.0339, "theta": -0.0642, "rho": 0.0087, "theo": 1.7877, "change": -0.175, "open": 1.39, "high": 1.58, "low": 1.39, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-10T10:40:04", "percent_change": -9.97151, "prev_day_close": 1.75499999523163}, {"option": "XLE261118P00061000", "bid": 0.6, "bid_size": 8.0, "ask": 0.8, "ask_size": 527.0, "iv": 0.3225, "open_interest": 3.0, "volume": 4.0, "delta": -0.3341, "gamma": 0.1285, "vega": 0.0339, "theta": -0.0646, "rho": -0.0042, "theo": 0.637, "change": 0.21, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T09:45:54", "percent_change": 28.0, "prev_day_close": 0.75}, {"option": "XLE261118C00062000", "bid": 1.01, "bid_size": 286.0, "ask": 1.17, "ask_size": 18.0, "iv": 0.2727, "open_interest": 2.0, "volume": 25.0, "delta": 0.5313, "gamma": 0.1467, "vega": 0.037, "theta": -0.0675, "rho": 0.007, "theo": 1.1541, "change": -0.04, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:13:33", "percent_change": -3.50877, "prev_day_close": 1.13999998569489}, {"option": "XLE261118P00062000", "bid": 0.98, "bid_size": 45.0, "ask": 1.2, "ask_size": 427.0, "iv": 0.3133, "open_interest": 7.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.1476, "vega": 0.037, "theta": -0.0679, "rho": -0.0057, "theo": 1.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T16:04:50", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "XLE261118C00063000", "bid": 0.57, "bid_size": 348.0, "ask": 0.71, "ask_size": 26.0, "iv": 0.2693, "open_interest": 3.0, "volume": 2.0, "delta": 0.3822, "gamma": 0.1461, "vega": 0.0356, "theta": -0.0621, "rho": 0.005, "theo": 0.6754, "change": -0.055, "open": 0.6, "high": 0.64, "low": 0.6, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T11:22:08", "percent_change": -7.91367, "prev_day_close": 0.694999992847443}, {"option": "XLE261118P00063000", "bid": 1.49, "bid_size": 24.0, "ask": 1.76, "ask_size": 243.0, "iv": 0.307, "open_interest": 21.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.1474, "vega": 0.0354, "theta": -0.0625, "rho": -0.0072, "theo": 1.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T11:21:52", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "XLE261118C00064000", "bid": 0.3, "bid_size": 215.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.27, "open_interest": 6.0, "volume": 0.0, "delta": 0.246, "gamma": 0.1229, "vega": 0.0295, "theta": -0.0496, "rho": 0.0032, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:17:51", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XLE261118P00064000", "bid": 2.17, "bid_size": 26.0, "ask": 2.46, "ask_size": 129.0, "iv": 0.3073, "open_interest": 2.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.1252, "vega": 0.0291, "theta": -0.0502, "rho": -0.0081, "theo": 2.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T14:00:49", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "XLE261118C00065000", "bid": 0.15, "bid_size": 230.0, "ask": 0.22, "ask_size": 22.0, "iv": 0.2754, "open_interest": 14.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0886, "vega": 0.0217, "theta": -0.0357, "rho": 0.0019, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:07:11", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "XLE261118P00065000", "bid": 2.9, "bid_size": 25.0, "ask": 4.5, "ask_size": 195.0, "iv": 0.5135, "open_interest": 4.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0918, "vega": 0.0209, "theta": -0.0368, "rho": -0.0078, "theo": 3.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T11:22:41", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "XLE261118C00066000", "bid": 0.09, "bid_size": 104.0, "ask": 0.11, "ask_size": 73.0, "iv": 0.286, "open_interest": 8.0, "volume": 57.0, "delta": 0.0891, "gamma": 0.0591, "vega": 0.0153, "theta": -0.0255, "rho": 0.0012, "theo": 0.1074, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:28:08", "percent_change": -41.1765, "prev_day_close": 0.17000000551343}, {"option": "XLE261118P00066000", "bid": 3.9, "bid_size": 26.0, "ask": 5.3, "ask_size": 75.0, "iv": 0.5604, "open_interest": 3.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0626, "vega": 0.014, "theta": -0.0268, "rho": -0.0063, "theo": 3.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T15:40:19", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XLE261118C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 473.0, "iv": 0.2983, "open_interest": 1.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0396, "vega": 0.0111, "theta": -0.0191, "rho": 0.0008, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T14:43:05", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLE261118P00067000", "bid": 4.85, "bid_size": 14.0, "ask": 6.55, "ask_size": 17.0, "iv": 0.6691, "open_interest": 3.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.043, "vega": 0.0092, "theta": -0.0201, "rho": -0.0053, "theo": 4.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T09:54:02", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "XLE261118C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1017.0, "iv": 0.4986, "open_interest": 100.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0275, "vega": 0.0083, "theta": -0.0152, "rho": 0.0005, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T10:51:27", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XLE261118P00068000", "bid": 5.8, "bid_size": 40.0, "ask": 7.55, "ask_size": 21.0, "iv": 0.7312, "open_interest": 1.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0301, "vega": 0.0061, "theta": -0.0158, "rho": -0.0039, "theo": 5.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-06T12:49:54", "percent_change": 0.0, "prev_day_close": 6.87500023841858}, {"option": "XLE261118C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1075.0, "iv": 0.4544, "open_interest": 122.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0199, "vega": 0.0065, "theta": -0.0125, "rho": 0.0004, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:02:43", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLE261118P00069000", "bid": 6.8, "bid_size": 49.0, "ask": 8.55, "ask_size": 17.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0214, "vega": 0.0044, "theta": -0.0129, "rho": -0.0029, "theo": 6.9157, "change": 0.0, "open": 0.0, "high": 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": "XLE261118C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1402.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.015, "vega": 0.0052, "theta": -0.0106, "rho": 0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:39:35", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLE261118P00070000", "bid": 7.8, "bid_size": 39.0, "ask": 9.55, "ask_size": 17.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0151, "vega": 0.0028, "theta": -0.011, "rho": -0.0023, "theo": 7.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "XLE261118C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 811.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0116, "vega": 0.0043, "theta": -0.0093, "rho": 0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118P00071000", "bid": 8.8, "bid_size": 37.0, "ask": 10.55, "ask_size": 16.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.011, "vega": 0.0024, "theta": -0.0096, "rho": -0.0016, "theo": 8.9091, "change": 0.0, "open": 0.0, "high": 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": "XLE261118C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 869.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0092, "vega": 0.0036, "theta": -0.0082, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLE261118P00072000", "bid": 9.8, "bid_size": 42.0, "ask": 11.55, "ask_size": 19.0, "iv": 0.9849, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0089, "rho": -0.001, "theo": 9.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "XLE261118C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 835.0, "iv": 0.8211, "open_interest": 2.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0074, "vega": 0.0031, "theta": -0.0074, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:03:44", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "XLE261118P00073000", "bid": 10.8, "bid_size": 37.0, "ask": 12.55, "ask_size": 16.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0057, "vega": 0.001, "theta": -0.0084, "rho": -0.001, "theo": 10.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "XLE261118C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 927.0, "iv": 0.8704, "open_interest": 2.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0061, "vega": 0.0027, "theta": -0.0067, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T13:03:55", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118P00074000", "bid": 11.8, "bid_size": 45.0, "ask": 13.55, "ask_size": 17.0, "iv": 1.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0079, "rho": -0.001, "theo": 11.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLE261118C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 895.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0051, "vega": 0.0024, "theta": -0.0061, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLE261118P00075000", "bid": 12.8, "bid_size": 36.0, "ask": 14.55, "ask_size": 16.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0076, "rho": -0.0003, "theo": 12.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "XLE261118C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 929.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0043, "vega": 0.0021, "theta": -0.0056, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "XLE261118P00076000", "bid": 13.8, "bid_size": 45.0, "ask": 15.45, "ask_size": 12.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0075, "rho": -0.0003, "theo": 13.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "XLE261118C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 904.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0037, "vega": 0.0019, "theta": -0.0052, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLE261118P00077000", "bid": 14.8, "bid_size": 44.0, "ask": 16.55, "ask_size": 16.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0073, "rho": -0.0003, "theo": 14.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XLE261118C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 856.0, "iv": 1.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0032, "vega": 0.0017, "theta": -0.0048, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "XLE261118P00078000", "bid": 15.7, "bid_size": 76.0, "ask": 17.55, "ask_size": 17.0, "iv": 1.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0072, "rho": -0.0003, "theo": 15.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XLE261118C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 872.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0028, "vega": 0.0015, "theta": -0.0045, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "XLE261118P00079000", "bid": 16.8, "bid_size": 30.0, "ask": 18.55, "ask_size": 15.0, "iv": 1.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.001, "vega": 0.0002, "theta": -0.0071, "rho": -0.0003, "theo": 16.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "XLE261118C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 653.0, "iv": 1.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0042, "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": 0.725000023841858}, {"option": "XLE261118P00080000", "bid": 17.7, "bid_size": 67.0, "ask": 19.55, "ask_size": 12.0, "iv": 1.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0002, "theta": -0.007, "rho": -0.0002, "theo": 17.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLE261118C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 420.0, "iv": 1.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0039, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118P00081000", "bid": 18.8, "bid_size": 40.0, "ask": 20.55, "ask_size": 10.0, "iv": 1.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 18.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XLE261118C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 814.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0037, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118P00082000", "bid": 19.8, "bid_size": 30.0, "ask": 21.55, "ask_size": 15.0, "iv": 1.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 19.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XLE261118C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 876.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0017, "vega": 0.001, "theta": -0.0034, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261118P00083000", "bid": 20.7, "bid_size": 67.0, "ask": 22.55, "ask_size": 11.0, "iv": 1.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 20.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "XLE261120C00030000", "bid": 30.7, "bid_size": 273.0, "ask": 32.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0098, "theo": 32.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-10-14T11:41:21", "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "XLE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 273.0, "iv": 3.3497, "open_interest": 30.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-03-31T12:40:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261120C00035000", "bid": 26.05, "bid_size": 263.0, "ask": 27.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0115, "theo": 27.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-08-19T13:52:28", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "XLE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 184.0, "iv": 1.5104, "open_interest": 47.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XLE261120C00036000", "bid": 24.7, "bid_size": 277.0, "ask": 26.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0118, "theo": 26.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.53, "last_trade_time": "2026-09-21T11:07:39", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "XLE261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 180.0, "iv": 1.443, "open_interest": 11.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "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": 0.1, "last_trade_time": "2026-06-08T12:25:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLE261120C00037000", "bid": 23.7, "bid_size": 268.0, "ask": 25.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0121, "theo": 25.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-06T09:41:04", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "XLE261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 176.0, "iv": 2.2454, "open_interest": 14.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-10T09:44:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261120C00038000", "bid": 22.9, "bid_size": 299.0, "ask": 24.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0124, "theo": 24.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-08-25T13:31:00", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "XLE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 207.0, "iv": 1.3132, "open_interest": 154.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T10:19:08", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLE261120C00039000", "bid": 22.0, "bid_size": 291.0, "ask": 23.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0128, "theo": 23.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.43, "last_trade_time": "2026-09-03T13:38:29", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "XLE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 271.0, "iv": 1.2313, "open_interest": 16.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-01T15:55:11", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261120C00040000", "bid": 20.85, "bid_size": 255.0, "ask": 22.25, "ask_size": 19.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0131, "theo": 22.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-04T12:02:31", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "XLE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 275.0, "iv": 1.1895, "open_interest": 1032.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:57:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261120C00041000", "bid": 19.7, "bid_size": 269.0, "ask": 21.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0134, "theo": 21.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.62, "last_trade_time": "2026-10-09T11:54:42", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XLE261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1064.0, "iv": 1.6261, "open_interest": 26.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-06-11T09:53:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261120C00042000", "bid": 18.7, "bid_size": 268.0, "ask": 20.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0138, "theo": 20.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-09-10T11:07:17", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "XLE261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1191.0, "iv": 1.5479, "open_interest": 89.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-16T10:13:19", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLE261120C00043000", "bid": 17.7, "bid_size": 267.0, "ask": 19.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": 0.0141, "theo": 19.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-09-09T10:30:03", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLE261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 545.0, "iv": 0.8836, "open_interest": 20.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:33:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261120C00044000", "bid": 16.7, "bid_size": 271.0, "ask": 18.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0009, "vega": 0.0007, "theta": 0.0, "rho": 0.0144, "theo": 18.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-10-07T13:59:42", "percent_change": 0.0, "prev_day_close": 17.8250007629395}, {"option": "XLE261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1284.0, "iv": 1.4003, "open_interest": 116.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261120C00045000", "bid": 15.7, "bid_size": 540.0, "ask": 17.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0003, "rho": 0.0147, "theo": 17.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "XLE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1677.0, "iv": 1.322, "open_interest": 349.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0025, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T10:34:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLE261120C00046000", "bid": 14.7, "bid_size": 305.0, "ask": 16.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0014, "vega": 0.001, "theta": -0.0008, "rho": 0.015, "theo": 16.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-12T15:54:45", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XLE261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2641.0, "iv": 1.2492, "open_interest": 2154.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0014, "vega": 0.001, "theta": -0.0028, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T09:59:22", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLE261120C00047000", "bid": 13.7, "bid_size": 303.0, "ask": 15.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0014, "rho": 0.0153, "theo": 15.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-10-13T12:29:50", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLE261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2293.0, "iv": 1.1812, "open_interest": 720.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0033, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:47:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261120C00048000", "bid": 12.7, "bid_size": 301.0, "ask": 14.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0023, "vega": 0.0015, "theta": -0.002, "rho": 0.0156, "theo": 14.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-05T14:12:49", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "XLE261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1221.0, "iv": 0.7538, "open_interest": 631.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0038, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:42:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261120C00049000", "bid": 11.85, "bid_size": 309.0, "ask": 13.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0029, "vega": 0.0019, "theta": -0.0028, "rho": 0.016, "theo": 13.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.99, "last_trade_time": "2026-11-06T15:38:07", "percent_change": 0.0, "prev_day_close": 12.9750003814697}, {"option": "XLE261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1005.0, "iv": 0.7118, "open_interest": 613.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0029, "vega": 0.0019, "theta": -0.0044, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:17:52", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLE261120C00050000", "bid": 10.85, "bid_size": 615.0, "ask": 12.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0037, "rho": 0.0162, "theo": 12.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-11-05T13:31:03", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "XLE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 626.0, "iv": 0.5502, "open_interest": 12905.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0052, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:51:00", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLE261120C00051000", "bid": 9.7, "bid_size": 342.0, "ask": 11.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 294.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.005, "vega": 0.0028, "theta": -0.0048, "rho": 0.0165, "theo": 11.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-03T10:41:24", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XLE261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 666.0, "iv": 0.5404, "open_interest": 803.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.005, "vega": 0.0028, "theta": -0.0062, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:22:37", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLE261120C00052000", "bid": 8.85, "bid_size": 276.0, "ask": 10.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0066, "vega": 0.0036, "theta": -0.0061, "rho": 0.0168, "theo": 10.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-03T15:38:30", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XLE261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1183.0, "iv": 0.4936, "open_interest": 112.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0066, "vega": 0.0036, "theta": -0.0074, "rho": -0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:31:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLE261120C00053000", "bid": 7.75, "bid_size": 290.0, "ask": 9.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.009, "vega": 0.0046, "theta": -0.0078, "rho": 0.017, "theo": 9.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-04T11:35:10", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XLE261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1928.0, "iv": 0.4977, "open_interest": 462.0, "volume": 5.0, "delta": -0.0174, "gamma": 0.009, "vega": 0.0046, "theta": -0.009, "rho": -0.0003, "theo": 0.0294, "change": 0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:39:53", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "XLE261120C00054000", "bid": 6.75, "bid_size": 292.0, "ask": 8.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0124, "vega": 0.0059, "theta": -0.0101, "rho": 0.0172, "theo": 8.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-10-07T13:59:42", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLE261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 3698.0, "iv": 0.6447, "open_interest": 2405.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0124, "vega": 0.0059, "theta": -0.0111, "rho": -0.0004, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:14:38", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "XLE261120C00055000", "bid": 6.7, "bid_size": 1370.0, "ask": 7.4, "ask_size": 110.0, "iv": 0.0, "open_interest": 985.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0174, "vega": 0.0078, "theta": -0.013, "rho": 0.0174, "theo": 7.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T12:21:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLE261120P00055000", "bid": 0.03, "bid_size": 174.0, "ask": 0.08, "ask_size": 1522.0, "iv": 0.405, "open_interest": 15452.0, "volume": 8.0, "delta": -0.033, "gamma": 0.0175, "vega": 0.0078, "theta": -0.014, "rho": -0.0006, "theo": 0.0537, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:55:58", "percent_change": -37.5, "prev_day_close": 0.0799999972805381}, {"option": "XLE261120C00056000", "bid": 5.05, "bid_size": 301.0, "ask": 6.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0249, "vega": 0.0104, "theta": -0.0171, "rho": 0.0174, "theo": 6.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:43:46", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XLE261120P00056000", "bid": 0.06, "bid_size": 113.0, "ask": 0.09, "ask_size": 124.0, "iv": 0.3767, "open_interest": 1577.0, "volume": 24.0, "delta": -0.0474, "gamma": 0.025, "vega": 0.0104, "theta": -0.018, "rho": -0.0009, "theo": 0.0767, "change": 0.035, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T09:48:57", "percent_change": 41.1765, "prev_day_close": 0.0850000008940697}, {"option": "XLE261120C00056500", "bid": 4.3, "bid_size": 478.0, "ask": 5.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.03, "vega": 0.0121, "theta": -0.0197, "rho": 0.0174, "theo": 5.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "XLE261120P00056500", "bid": 0.09, "bid_size": 85.0, "ask": 0.1, "ask_size": 74.0, "iv": 0.3684, "open_interest": 83.0, "volume": 171.0, "delta": -0.0574, "gamma": 0.0301, "vega": 0.0122, "theta": -0.0205, "rho": -0.0011, "theo": 0.0932, "change": -0.095, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:25:35", "percent_change": -51.3513, "prev_day_close": 0.18499999679625}, {"option": "XLE261120C00057000", "bid": 4.55, "bid_size": 595.0, "ask": 5.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.036, "vega": 0.0141, "theta": -0.0227, "rho": 0.0173, "theo": 5.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-11-06T09:31:03", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XLE261120P00057000", "bid": 0.11, "bid_size": 123.0, "ask": 0.12, "ask_size": 100.0, "iv": 0.3564, "open_interest": 34641.0, "volume": 36.0, "delta": -0.0701, "gamma": 0.0362, "vega": 0.0142, "theta": -0.0234, "rho": -0.0013, "theo": 0.1147, "change": -0.01, "open": 0.13, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:30:17", "percent_change": -7.69231, "prev_day_close": 0.130000002682209}, {"option": "XLE261120C00057500", "bid": 3.35, "bid_size": 680.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0434, "vega": 0.0165, "theta": -0.0262, "rho": 0.0171, "theo": 4.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "XLE261120P00057500", "bid": 0.13, "bid_size": 93.0, "ask": 0.15, "ask_size": 92.0, "iv": 0.3446, "open_interest": 4.0, "volume": 201.0, "delta": -0.0862, "gamma": 0.0436, "vega": 0.0166, "theta": -0.0269, "rho": -0.0016, "theo": 0.1429, "change": -0.02, "open": 0.17, "high": 0.21, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:31:36", "percent_change": -8.69565, "prev_day_close": 0.229999992996454}, {"option": "XLE261120C00058000", "bid": 4.15, "bid_size": 436.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.3046, "open_interest": 620.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.052, "vega": 0.0193, "theta": -0.0303, "rho": 0.0168, "theo": 4.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T13:38:01", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "XLE261120P00058000", "bid": 0.17, "bid_size": 83.0, "ask": 0.19, "ask_size": 97.0, "iv": 0.3377, "open_interest": 1497.0, "volume": 2067.0, "delta": -0.1066, "gamma": 0.0523, "vega": 0.0193, "theta": -0.031, "rho": -0.002, "theo": 0.1802, "change": -0.025, "open": 0.47, "high": 0.55, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T11:23:24", "percent_change": -11.6279, "prev_day_close": 0.214999996125698}, {"option": "XLE261120C00058500", "bid": 2.46, "bid_size": 1434.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0618, "vega": 0.0224, "theta": -0.0349, "rho": 0.0165, "theo": 3.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.66999995708466}, {"option": "XLE261120P00058500", "bid": 0.22, "bid_size": 81.0, "ask": 0.24, "ask_size": 76.0, "iv": 0.3328, "open_interest": 55.0, "volume": 24.0, "delta": -0.1321, "gamma": 0.0623, "vega": 0.0224, "theta": -0.0356, "rho": -0.0024, "theo": 0.2296, "change": -0.045, "open": 0.23, "high": 0.26, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:31:36", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "XLE261120C00059000", "bid": 3.2, "bid_size": 556.0, "ask": 3.65, "ask_size": 88.0, "iv": 0.3152, "open_interest": 36.0, "volume": 3.0, "delta": 0.8374, "gamma": 0.0727, "vega": 0.0257, "theta": -0.0399, "rho": 0.016, "theo": 3.4473, "change": 0.125, "open": 3.17, "high": 3.35, "low": 3.17, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T11:35:17", "percent_change": 3.87597, "prev_day_close": 3.22500002384186}, {"option": "XLE261120P00059000", "bid": 0.28, "bid_size": 43.0, "ask": 0.3, "ask_size": 72.0, "iv": 0.3225, "open_interest": 26344.0, "volume": 147.0, "delta": -0.1635, "gamma": 0.0732, "vega": 0.0258, "theta": -0.0406, "rho": -0.0029, "theo": 0.2941, "change": -0.035, "open": 0.87, "high": 0.87, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T11:26:22", "percent_change": -10.1449, "prev_day_close": 0.344999998807907}, {"option": "XLE261120C00059500", "bid": 1.78, "bid_size": 1470.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0842, "vega": 0.0292, "theta": -0.0452, "rho": 0.0153, "theo": 3.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T15:55:34", "percent_change": 0.0, "prev_day_close": 2.96499991416931}, {"option": "XLE261120P00059500", "bid": 0.36, "bid_size": 106.0, "ask": 0.39, "ask_size": 75.0, "iv": 0.3181, "open_interest": 70.0, "volume": 373.0, "delta": -0.201, "gamma": 0.0848, "vega": 0.0294, "theta": -0.0458, "rho": -0.0036, "theo": 0.3769, "change": -0.04, "open": 0.81, "high": 0.82, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T11:24:39", "percent_change": -9.30232, "prev_day_close": 0.429999992251396}, {"option": "XLE261120C00060000", "bid": 2.61, "bid_size": 15.0, "ask": 2.72, "ask_size": 205.0, "iv": 0.3234, "open_interest": 6476.0, "volume": 122.0, "delta": 0.7566, "gamma": 0.0957, "vega": 0.0327, "theta": -0.0502, "rho": 0.0146, "theo": 2.6342, "change": 0.015, "open": 1.58, "high": 2.61, "low": 1.58, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-10T11:38:20", "percent_change": 0.578034, "prev_day_close": 2.59500002861023}, {"option": "XLE261120P00060000", "bid": 0.46, "bid_size": 104.0, "ask": 0.49, "ask_size": 69.0, "iv": 0.3122, "open_interest": 29485.0, "volume": 377.0, "delta": -0.2449, "gamma": 0.0964, "vega": 0.0327, "theta": -0.0509, "rho": -0.0044, "theo": 0.4808, "change": 0.03, "open": 1.02, "high": 1.02, "low": 0.48, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T11:15:03", "percent_change": 5.55556, "prev_day_close": 0.53999999165535}, {"option": "XLE261120C00060500", "bid": 2.07, "bid_size": 452.0, "ask": 2.32, "ask_size": 81.0, "iv": 0.2907, "open_interest": 12.0, "volume": 1.0, "delta": 0.7073, "gamma": 0.1066, "vega": 0.0358, "theta": -0.0547, "rho": 0.0137, "theo": 2.2614, "change": 0.02, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T11:35:17", "percent_change": 0.930234, "prev_day_close": 2.14999997615814}, {"option": "XLE261120P00060500", "bid": 0.59, "bid_size": 32.0, "ask": 0.61, "ask_size": 38.0, "iv": 0.3072, "open_interest": 527.0, "volume": 298.0, "delta": -0.2947, "gamma": 0.1074, "vega": 0.0358, "theta": -0.0554, "rho": -0.0052, "theo": 0.6082, "change": -0.03, "open": 1.23, "high": 1.23, "low": 0.6, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T11:27:22", "percent_change": -4.47761, "prev_day_close": 0.6700000166893}, {"option": "XLE261120C00061000", "bid": 1.75, "bid_size": 558.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.2882, "open_interest": 403.0, "volume": 186.0, "delta": 0.6526, "gamma": 0.1161, "vega": 0.0384, "theta": -0.0582, "rho": 0.0127, "theo": 1.9145, "change": -0.305, "open": 1.09, "high": 1.8, "low": 1.07, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-10T11:05:39", "percent_change": -16.8044, "prev_day_close": 1.81499999761581}, {"option": "XLE261120P00061000", "bid": 0.74, "bid_size": 100.0, "ask": 0.77, "ask_size": 44.0, "iv": 0.3033, "open_interest": 13961.0, "volume": 10129.0, "delta": -0.3499, "gamma": 0.1172, "vega": 0.0384, "theta": -0.0589, "rho": -0.006, "theo": 0.7618, "change": -0.06, "open": 1.26, "high": 1.5, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T11:36:02", "percent_change": -7.31708, "prev_day_close": 0.820000022649765}, {"option": "XLE261120C00061500", "bid": 1.44, "bid_size": 519.0, "ask": 1.63, "ask_size": 18.0, "iv": 0.2857, "open_interest": 472.0, "volume": 40.0, "delta": 0.5932, "gamma": 0.1237, "vega": 0.0403, "theta": -0.0606, "rho": 0.0116, "theo": 1.5966, "change": -0.07, "open": 0.93, "high": 1.48, "low": 0.93, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T11:13:54", "percent_change": -4.86111, "prev_day_close": 1.43999999761581}, {"option": "XLE261120P00061500", "bid": 0.94, "bid_size": 21.0, "ask": 0.96, "ask_size": 58.0, "iv": 0.3011, "open_interest": 14981.0, "volume": 10162.0, "delta": -0.4098, "gamma": 0.1248, "vega": 0.0403, "theta": -0.0612, "rho": -0.0068, "theo": 0.9446, "change": -0.08, "open": 1.55, "high": 1.55, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:38:09", "percent_change": -7.76699, "prev_day_close": 1.02999997138977}, {"option": "XLE261120C00062000", "bid": 1.24, "bid_size": 125.0, "ask": 1.34, "ask_size": 70.0, "iv": 0.2923, "open_interest": 1578.0, "volume": 473.0, "delta": 0.5304, "gamma": 0.1284, "vega": 0.0413, "theta": -0.0614, "rho": 0.0104, "theo": 1.3107, "change": -0.04, "open": 0.99, "high": 1.29, "low": 0.69, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T11:33:23", "percent_change": -3.00752, "prev_day_close": 1.3299999833107}, {"option": "XLE261120P00062000", "bid": 1.14, "bid_size": 53.0, "ask": 1.17, "ask_size": 28.0, "iv": 0.2962, "open_interest": 11616.0, "volume": 530.0, "delta": -0.4733, "gamma": 0.1296, "vega": 0.0413, "theta": -0.062, "rho": -0.0077, "theo": 1.1598, "change": -0.075, "open": 2.1, "high": 2.16, "low": 1.17, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T11:38:26", "percent_change": -6.0241, "prev_day_close": 1.24500000476837}, {"option": "XLE261120C00062500", "bid": 1.04, "bid_size": 28.0, "ask": 1.08, "ask_size": 60.0, "iv": 0.2957, "open_interest": 930.0, "volume": 204.0, "delta": 0.466, "gamma": 0.1296, "vega": 0.0413, "theta": -0.0608, "rho": 0.0092, "theo": 1.0591, "change": -0.095, "open": 0.8, "high": 1.02, "low": 0.54, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T11:27:10", "percent_change": -8.75576, "prev_day_close": 1.08499997854233}, {"option": "XLE261120P00062500", "bid": 1.39, "bid_size": 60.0, "ask": 1.48, "ask_size": 144.0, "iv": 0.3004, "open_interest": 3213.0, "volume": 1.0, "delta": -0.5384, "gamma": 0.1309, "vega": 0.0411, "theta": -0.0613, "rho": -0.0084, "theo": 1.4097, "change": 0.925, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-10T09:36:17", "percent_change": 61.0561, "prev_day_close": 1.51499998569489}, {"option": "XLE261120C00063000", "bid": 0.83, "bid_size": 30.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.2912, "open_interest": 2341.0, "volume": 465.0, "delta": 0.4018, "gamma": 0.1271, "vega": 0.0402, "theta": -0.0586, "rho": 0.0079, "theo": 0.8431, "change": -0.02, "open": 0.43, "high": 0.85, "low": 0.43, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:40:09", "percent_change": -2.29885, "prev_day_close": 0.870000004768372}, {"option": "XLE261120P00063000", "bid": 1.67, "bid_size": 24.0, "ask": 1.86, "ask_size": 344.0, "iv": 0.3094, "open_interest": 6317.0, "volume": 94.0, "delta": -0.6033, "gamma": 0.1284, "vega": 0.0399, "theta": -0.0591, "rho": -0.0091, "theo": 1.6954, "change": -0.02, "open": 2.84, "high": 2.84, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T11:19:58", "percent_change": -1.10497, "prev_day_close": 1.81000000238419}, {"option": "XLE261120C00063500", "bid": 0.65, "bid_size": 32.0, "ask": 0.67, "ask_size": 42.0, "iv": 0.29, "open_interest": 12378.0, "volume": 330.0, "delta": 0.3402, "gamma": 0.121, "vega": 0.0381, "theta": -0.055, "rho": 0.0067, "theo": 0.6617, "change": -0.08, "open": 0.34, "high": 0.65, "low": 0.34, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T11:25:19", "percent_change": -11.5942, "prev_day_close": 0.689999997615814}, {"option": "XLE261120P00063500", "bid": 1.92, "bid_size": 103.0, "ask": 2.7, "ask_size": 700.0, "iv": 0.3668, "open_interest": 2740.0, "volume": 3.0, "delta": -0.6656, "gamma": 0.1224, "vega": 0.0377, "theta": -0.0555, "rho": -0.0097, "theo": 2.0161, "change": -0.15, "open": 3.05, "high": 3.12, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:39:42", "percent_change": -6.97674, "prev_day_close": 2.14999997615814}, {"option": "XLE261120C00064000", "bid": 0.51, "bid_size": 30.0, "ask": 0.53, "ask_size": 65.0, "iv": 0.2919, "open_interest": 24183.0, "volume": 402.0, "delta": 0.2831, "gamma": 0.112, "vega": 0.0352, "theta": -0.0505, "rho": 0.0056, "theo": 0.5127, "change": -0.065, "open": 0.76, "high": 0.76, "low": 0.26, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T11:26:28", "percent_change": -11.9266, "prev_day_close": 0.544999986886978}, {"option": "XLE261120P00064000", "bid": 2.27, "bid_size": 99.0, "ask": 2.69, "ask_size": 381.0, "iv": 0.3211, "open_interest": 18156.0, "volume": 7.0, "delta": -0.7235, "gamma": 0.1135, "vega": 0.0347, "theta": -0.0509, "rho": -0.01, "theo": 2.3695, "change": 0.175, "open": 3.75, "high": 3.75, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-10T11:18:18", "percent_change": 7.09939, "prev_day_close": 2.4650000333786}, {"option": "XLE261120C00064500", "bid": 0.38, "bid_size": 58.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.2889, "open_interest": 2274.0, "volume": 15.0, "delta": 0.2317, "gamma": 0.1009, "vega": 0.0318, "theta": -0.0452, "rho": 0.0046, "theo": 0.3928, "change": -0.1, "open": 0.29, "high": 0.32, "low": 0.29, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:43:40", "percent_change": -23.8095, "prev_day_close": 0.420000001788139}, {"option": "XLE261120P00064500", "bid": 2.66, "bid_size": 89.0, "ask": 3.5, "ask_size": 729.0, "iv": 0.3876, "open_interest": 12939.0, "volume": 3.0, "delta": -0.7757, "gamma": 0.1026, "vega": 0.0313, "theta": -0.0456, "rho": -0.0104, "theo": 2.7524, "change": 1.065, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T09:33:39", "percent_change": 34.5219, "prev_day_close": 3.08500003814697}, {"option": "XLE261120C00065000", "bid": 0.29, "bid_size": 42.0, "ask": 0.3, "ask_size": 41.0, "iv": 0.2894, "open_interest": 35034.0, "volume": 125.0, "delta": 0.1868, "gamma": 0.0886, "vega": 0.0281, "theta": -0.0396, "rho": 0.0037, "theo": 0.2981, "change": -0.055, "open": 0.2, "high": 0.31, "low": 0.15, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T11:31:53", "percent_change": -16.4179, "prev_day_close": 0.334999993443489}, {"option": "XLE261120P00065000", "bid": 3.1, "bid_size": 43.0, "ask": 3.3, "ask_size": 186.0, "iv": 0.3047, "open_interest": 22163.0, "volume": 6.0, "delta": -0.8213, "gamma": 0.0906, "vega": 0.0274, "theta": -0.04, "rho": -0.0102, "theo": 3.1609, "change": -0.21, "open": 4.15, "high": 4.15, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-10T10:10:09", "percent_change": -6.0, "prev_day_close": 3.5}, {"option": "XLE261120C00065500", "bid": 0.21, "bid_size": 101.0, "ask": 0.23, "ask_size": 96.0, "iv": 0.2899, "open_interest": 1620.0, "volume": 117.0, "delta": 0.1488, "gamma": 0.0762, "vega": 0.0244, "theta": -0.034, "rho": 0.0029, "theo": 0.2247, "change": -0.075, "open": 0.13, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:18:39", "percent_change": -29.4118, "prev_day_close": 0.254999995231628}, {"option": "XLE261120P00065500", "bid": 3.5, "bid_size": 23.0, "ask": 3.85, "ask_size": 211.0, "iv": 0.3263, "open_interest": 5296.0, "volume": 35.0, "delta": -0.8602, "gamma": 0.0785, "vega": 0.0234, "theta": -0.0346, "rho": -0.0098, "theo": 3.591, "change": -0.22, "open": 3.89, "high": 3.89, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-10T11:26:22", "percent_change": -5.56962, "prev_day_close": 3.94999992847443}, {"option": "XLE261120C00066000", "bid": 0.16, "bid_size": 51.0, "ask": 0.17, "ask_size": 71.0, "iv": 0.2921, "open_interest": 9334.0, "volume": 7.0, "delta": 0.1174, "gamma": 0.0642, "vega": 0.0208, "theta": -0.0288, "rho": 0.0023, "theo": 0.1688, "change": -0.055, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:43:01", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "XLE261120P00066000", "bid": 3.95, "bid_size": 75.0, "ask": 4.2, "ask_size": 211.0, "iv": 0.3122, "open_interest": 4836.0, "volume": 2.0, "delta": -0.8926, "gamma": 0.0668, "vega": 0.0194, "theta": -0.0296, "rho": -0.0096, "theo": 4.039, "change": 0.09, "open": 4.55, "high": 4.55, "low": 4.34, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-10T11:17:02", "percent_change": 2.11765, "prev_day_close": 4.25}, {"option": "XLE261120C00066500", "bid": 0.12, "bid_size": 123.0, "ask": 0.13, "ask_size": 128.0, "iv": 0.2957, "open_interest": 2135.0, "volume": 6.0, "delta": 0.0921, "gamma": 0.0533, "vega": 0.0175, "theta": -0.0241, "rho": 0.0018, "theo": 0.1268, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:47:13", "percent_change": -33.3333, "prev_day_close": 0.149999998509884}, {"option": "XLE261120P00066500", "bid": 4.4, "bid_size": 22.0, "ask": 5.2, "ask_size": 578.0, "iv": 0.4333, "open_interest": 1986.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0561, "vega": 0.0156, "theta": -0.025, "rho": -0.0085, "theo": 4.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T16:04:59", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XLE261120C00067000", "bid": 0.09, "bid_size": 139.0, "ask": 0.1, "ask_size": 139.0, "iv": 0.2998, "open_interest": 14716.0, "volume": 9.0, "delta": 0.0721, "gamma": 0.0438, "vega": 0.0146, "theta": -0.0201, "rho": 0.0014, "theo": 0.0956, "change": -0.025, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:06:27", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "XLE261120P00067000", "bid": 4.9, "bid_size": 8.0, "ask": 5.45, "ask_size": 223.0, "iv": 0.4122, "open_interest": 8300.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.047, "vega": 0.0123, "theta": -0.021, "rho": -0.0073, "theo": 4.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:40:10", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "XLE261120C00067500", "bid": 0.07, "bid_size": 74.0, "ask": 0.17, "ask_size": 1845.0, "iv": 0.34, "open_interest": 2649.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0357, "vega": 0.0121, "theta": -0.0166, "rho": 0.0011, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:26:24", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLE261120P00067500", "bid": 5.35, "bid_size": 8.0, "ask": 6.15, "ask_size": 280.0, "iv": 0.4716, "open_interest": 12395.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0393, "vega": 0.0099, "theta": -0.0176, "rho": -0.0062, "theo": 5.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-09T12:04:14", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLE261120C00068000", "bid": 0.04, "bid_size": 207.0, "ask": 0.06, "ask_size": 91.0, "iv": 0.3033, "open_interest": 24923.0, "volume": 209.0, "delta": 0.0445, "gamma": 0.0291, "vega": 0.01, "theta": -0.0138, "rho": 0.0009, "theo": 0.0559, "change": -0.025, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:20:43", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "XLE261120P00068000", "bid": 5.85, "bid_size": 21.0, "ask": 6.65, "ask_size": 73.0, "iv": 0.499, "open_interest": 2059.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.032, "vega": 0.0072, "theta": -0.0143, "rho": -0.0046, "theo": 5.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-09T14:29:29", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XLE261120C00068500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 2369.0, "iv": 0.477, "open_interest": 1098.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0236, "vega": 0.0084, "theta": -0.0116, "rho": 0.0007, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:16:01", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "XLE261120P00068500", "bid": 6.2, "bid_size": 360.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.5867, "open_interest": 1764.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0253, "vega": 0.0052, "theta": -0.0122, "rho": -0.0035, "theo": 6.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-11-09T14:26:19", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "XLE261120C00069000", "bid": 0.01, "bid_size": 445.0, "ask": 0.06, "ask_size": 1631.0, "iv": 0.3226, "open_interest": 10487.0, "volume": 2.0, "delta": 0.0284, "gamma": 0.0193, "vega": 0.007, "theta": -0.0097, "rho": 0.0006, "theo": 0.0345, "change": 0.015, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:24:13", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "XLE261120P00069000", "bid": 6.65, "bid_size": 460.0, "ask": 8.25, "ask_size": 33.0, "iv": 0.6337, "open_interest": 984.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0196, "vega": 0.0037, "theta": -0.0102, "rho": -0.0022, "theo": 6.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-06T09:45:06", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XLE261120C00069500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 994.0, "iv": 0.3236, "open_interest": 2268.0, "volume": 2.0, "delta": 0.0231, "gamma": 0.0159, "vega": 0.0059, "theta": -0.0083, "rho": 0.0004, "theo": 0.0278, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:12:44", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "XLE261120P00069500", "bid": 7.3, "bid_size": 43.0, "ask": 8.05, "ask_size": 39.0, "iv": 0.5418, "open_interest": 30.0, "volume": 6.0, "delta": -0.991, "gamma": 0.0141, "vega": 0.0024, "theta": -0.0093, "rho": -0.0017, "theo": 7.4285, "change": -0.135, "open": 7.84, "high": 7.84, "low": 7.84, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-11-10T10:48:44", "percent_change": -1.69279, "prev_day_close": 7.97500014305115}, {"option": "XLE261120C00070000", "bid": 0.01, "bid_size": 205.0, "ask": 0.03, "ask_size": 240.0, "iv": 0.3303, "open_interest": 68056.0, "volume": 207.0, "delta": 0.019, "gamma": 0.0132, "vega": 0.005, "theta": -0.0071, "rho": 0.0004, "theo": 0.0228, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:29:30", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "XLE261120P00070000", "bid": 7.8, "bid_size": 36.0, "ask": 9.55, "ask_size": 19.0, "iv": 0.7718, "open_interest": 27.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0103, "vega": 0.0017, "theta": -0.0082, "rho": -0.0017, "theo": 7.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-11-09T15:55:42", "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "XLE261120C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3136.0, "iv": 0.6096, "open_interest": 3203.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.011, "vega": 0.0043, "theta": -0.0062, "rho": 0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:47:07", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE261120P00070500", "bid": 8.3, "bid_size": 41.0, "ask": 10.05, "ask_size": 17.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.007, "vega": 0.001, "theta": -0.008, "rho": -0.0007, "theo": 8.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-11-05T14:18:22", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "XLE261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 155.0, "iv": 0.3326, "open_interest": 8667.0, "volume": 12.0, "delta": 0.0134, "gamma": 0.0093, "vega": 0.0037, "theta": -0.0054, "rho": 0.0003, "theo": 0.0161, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:29:30", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "XLE261120P00071000", "bid": 8.8, "bid_size": 44.0, "ask": 10.55, "ask_size": 19.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0048, "vega": 0.0006, "theta": -0.0076, "rho": -0.0005, "theo": 8.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-06T14:54:37", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "XLE261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1294.0, "iv": 0.3814, "open_interest": 5085.0, "volume": 8.0, "delta": 0.01, "gamma": 0.0068, "vega": 0.0029, "theta": -0.0043, "rho": 0.0002, "theo": 0.0121, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:14:27", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "XLE261120P00072000", "bid": 9.8, "bid_size": 46.0, "ask": 11.55, "ask_size": 17.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0073, "rho": -0.0001, "theo": 9.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T14:49:03", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XLE261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2963.0, "iv": 0.4712, "open_interest": 5420.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0059, "vega": 0.0026, "theta": -0.0039, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:15:27", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE261120P00072500", "bid": 10.3, "bid_size": 60.0, "ask": 12.05, "ask_size": 17.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0073, "rho": -0.0001, "theo": 10.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T12:33:49", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "XLE261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 3109.0, "iv": 0.6082, "open_interest": 4097.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0052, "vega": 0.0023, "theta": -0.0036, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:01:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLE261120P00073000", "bid": 10.8, "bid_size": 45.0, "ask": 12.3, "ask_size": 43.0, "iv": 0.8832, "open_interest": 4.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.001, "vega": 0.0001, "theta": -0.0072, "rho": -0.0001, "theo": 10.9251, "change": 0.55, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-10T09:40:43", "percent_change": 4.78261, "prev_day_close": 11.5}, {"option": "XLE261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 2917.0, "iv": 0.5821, "open_interest": 3180.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.004, "vega": 0.0019, "theta": -0.003, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:29:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLE261120P00074000", "bid": 11.8, "bid_size": 60.0, "ask": 13.55, "ask_size": 15.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0072, "rho": -0.0001, "theo": 11.925, "change": 0.0, "open": 0.0, "high": 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": "XLE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 869.0, "iv": 0.4497, "open_interest": 14673.0, "volume": 1.0, "delta": 0.005, "gamma": 0.0032, "vega": 0.0016, "theta": -0.0026, "rho": 0.0001, "theo": 0.0065, "change": 0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:52:05", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "XLE261120P00075000", "bid": 12.8, "bid_size": 61.0, "ask": 14.55, "ask_size": 18.0, "iv": 1.0318, "open_interest": 8.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 12.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T10:47:08", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "XLE261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 3134.0, "iv": 0.8622, "open_interest": 1029.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0023, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:58:49", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLE261120P00076000", "bid": 13.8, "bid_size": 43.0, "ask": 15.55, "ask_size": 18.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 13.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-10-28T13:49:24", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "XLE261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1774.0, "iv": 0.906, "open_interest": 755.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0022, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:14:25", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261120P00077000", "bid": 14.8, "bid_size": 47.0, "ask": 16.55, "ask_size": 17.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 14.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "XLE261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1795.0, "iv": 0.9488, "open_interest": 371.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0018, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:15:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261120P00078000", "bid": 15.8, "bid_size": 43.0, "ask": 17.55, "ask_size": 11.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 15.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "XLE261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1542.0, "iv": 0.9878, "open_interest": 126.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0017, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:17:51", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261120P00079000", "bid": 16.8, "bid_size": 45.0, "ask": 18.55, "ask_size": 17.0, "iv": 1.2142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 16.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "XLE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1442.0, "iv": 0.8226, "open_interest": 1898.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:48:59", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLE261120P00080000", "bid": 17.7, "bid_size": 120.0, "ask": 19.55, "ask_size": 14.0, "iv": 1.2346, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T09:31:56", "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "XLE261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 1450.0, "iv": 1.176, "open_interest": 14.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:35:35", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261120P00081000", "bid": 18.8, "bid_size": 43.0, "ask": 20.55, "ask_size": 15.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 18.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "XLE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1754.0, "iv": 1.1041, "open_interest": 763.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:50:15", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XLE261120P00085000", "bid": 22.65, "bid_size": 114.0, "ask": 24.55, "ask_size": 14.0, "iv": 1.4213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 22.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-03-27T10:17:32", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "XLE261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.7654, "open_interest": 3019.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:40:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261120P00090000", "bid": 27.8, "bid_size": 41.0, "ask": 29.55, "ask_size": 11.0, "iv": 1.6402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 27.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.03, "last_trade_time": "2026-07-08T12:05:25", "percent_change": 0.0, "prev_day_close": 28.4749994277954}, {"option": "XLE261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 635.0, "iv": 0.9598, "open_interest": 1047.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:43:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE261120P00095000", "bid": 32.8, "bid_size": 39.0, "ask": 34.55, "ask_size": 16.0, "iv": 1.8074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 32.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "XLE261123C00047000", "bid": 13.7, "bid_size": 107.0, "ask": 15.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0042, "vega": 0.0041, "theta": -0.0077, "rho": 0.0164, "theo": 15.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "XLE261123P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 925.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0042, "vega": 0.0041, "theta": -0.0095, "rho": -0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123C00048000", "bid": 12.7, "bid_size": 108.0, "ask": 14.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0051, "vega": 0.0046, "theta": -0.0086, "rho": 0.0167, "theo": 14.1843, "change": 0.0, "open": 0.0, "high": 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": "XLE261123P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 931.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0051, "vega": 0.0046, "theta": -0.0102, "rho": -0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123C00049000", "bid": 11.7, "bid_size": 107.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0061, "vega": 0.0053, "theta": -0.0095, "rho": 0.017, "theo": 13.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "XLE261123P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 818.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0061, "vega": 0.0053, "theta": -0.0111, "rho": -0.0004, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123C00050000", "bid": 10.7, "bid_size": 108.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0074, "vega": 0.006, "theta": -0.0106, "rho": 0.0173, "theo": 12.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XLE261123P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 832.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0074, "vega": 0.006, "theta": -0.012, "rho": -0.0005, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XLE261123C00051000", "bid": 9.7, "bid_size": 112.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.009, "vega": 0.007, "theta": -0.0118, "rho": 0.0176, "theo": 11.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLE261123P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 791.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.009, "vega": 0.007, "theta": -0.0131, "rho": -0.0006, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 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": "XLE261123C00052000", "bid": 8.7, "bid_size": 112.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0112, "vega": 0.0081, "theta": -0.0132, "rho": 0.0178, "theo": 10.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "XLE261123P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 921.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0112, "vega": 0.0081, "theta": -0.0144, "rho": -0.0007, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XLE261123C00053000", "bid": 7.75, "bid_size": 112.0, "ask": 9.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.014, "vega": 0.0095, "theta": -0.0149, "rho": 0.018, "theo": 9.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLE261123P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 752.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.014, "vega": 0.0095, "theta": -0.0159, "rho": -0.0008, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XLE261123C00054000", "bid": 6.75, "bid_size": 67.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0178, "vega": 0.0113, "theta": -0.0169, "rho": 0.0182, "theo": 8.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "XLE261123P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 816.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0179, "vega": 0.0113, "theta": -0.0178, "rho": -0.001, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "XLE261123C00055000", "bid": 5.85, "bid_size": 67.0, "ask": 7.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0231, "vega": 0.0136, "theta": -0.0193, "rho": 0.0183, "theo": 7.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "XLE261123P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 842.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0231, "vega": 0.0136, "theta": -0.0202, "rho": -0.0012, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLE261123C00056000", "bid": 4.8, "bid_size": 62.0, "ask": 6.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0303, "vega": 0.0166, "theta": -0.0224, "rho": 0.0183, "theo": 6.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XLE261123P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 487.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0304, "vega": 0.0166, "theta": -0.0231, "rho": -0.0016, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "XLE261123C00057000", "bid": 3.85, "bid_size": 113.0, "ask": 6.05, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0403, "vega": 0.0205, "theta": -0.0262, "rho": 0.0181, "theo": 5.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "XLE261123P00057000", "bid": 0.11, "bid_size": 7.0, "ask": 0.73, "ask_size": 513.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0404, "vega": 0.0205, "theta": -0.0269, "rho": -0.0021, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999999597669}, {"option": "XLE261123C00058000", "bid": 3.75, "bid_size": 72.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0539, "vega": 0.0255, "theta": -0.031, "rho": 0.0176, "theo": 4.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24000000953674}, {"option": "XLE261123P00058000", "bid": 0.19, "bid_size": 10.0, "ask": 0.39, "ask_size": 177.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0541, "vega": 0.0255, "theta": -0.0316, "rho": -0.0028, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "XLE261123C00059000", "bid": 2.85, "bid_size": 274.0, "ask": 3.65, "ask_size": 39.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0715, "vega": 0.0317, "theta": -0.0369, "rho": 0.0168, "theo": 3.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XLE261123P00059000", "bid": 0.33, "bid_size": 6.0, "ask": 0.46, "ask_size": 26.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0717, "vega": 0.0317, "theta": -0.0374, "rho": -0.004, "theo": 0.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "XLE261123C00060000", "bid": 2.51, "bid_size": 18.0, "ask": 2.83, "ask_size": 20.0, "iv": 0.2846, "open_interest": 0.0, "volume": 2.0, "delta": 0.7418, "gamma": 0.0913, "vega": 0.0383, "theta": -0.0432, "rho": 0.0154, "theo": 2.722, "change": -0.045, "open": 2.6, "high": 2.64, "low": 2.6, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-10T10:29:40", "percent_change": -1.67598, "prev_day_close": 2.68499994277954}, {"option": "XLE261123P00060000", "bid": 0.51, "bid_size": 3.0, "ask": 0.66, "ask_size": 17.0, "iv": 0.3031, "open_interest": 3.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0918, "vega": 0.0384, "theta": -0.0437, "rho": -0.0055, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T11:49:12", "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "XLE261123C00061000", "bid": 1.83, "bid_size": 128.0, "ask": 2.07, "ask_size": 32.0, "iv": 0.2756, "open_interest": 0.0, "volume": 8.0, "delta": 0.6451, "gamma": 0.1095, "vega": 0.044, "theta": -0.0483, "rho": 0.0136, "theo": 1.9987, "change": -0.075, "open": 1.4, "high": 1.92, "low": 1.4, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-10T10:29:40", "percent_change": -3.77834, "prev_day_close": 1.98499995470047}, {"option": "XLE261123P00061000", "bid": 0.81, "bid_size": 10.0, "ask": 1.02, "ask_size": 133.0, "iv": 0.3041, "open_interest": 4.0, "volume": 4.0, "delta": -0.3563, "gamma": 0.1103, "vega": 0.044, "theta": -0.0488, "rho": -0.0074, "theo": 0.8381, "change": 0.575, "open": 1.43, "high": 1.52, "low": 1.43, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T09:32:48", "percent_change": 60.8466, "prev_day_close": 0.945000022649765}, {"option": "XLE261123C00062000", "bid": 1.24, "bid_size": 106.0, "ask": 1.44, "ask_size": 16.0, "iv": 0.267, "open_interest": 32.0, "volume": 2.0, "delta": 0.5305, "gamma": 0.1207, "vega": 0.047, "theta": -0.0503, "rho": 0.0112, "theo": 1.3914, "change": -0.06, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T10:19:17", "percent_change": -4.31655, "prev_day_close": 1.38999998569489}, {"option": "XLE261123P00062000", "bid": 1.21, "bid_size": 15.0, "ask": 1.35, "ask_size": 89.0, "iv": 0.2884, "open_interest": 1.0, "volume": 1.0, "delta": -0.4719, "gamma": 0.1219, "vega": 0.0469, "theta": -0.0508, "rho": -0.0094, "theo": 1.2312, "change": 0.19, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-10T10:52:47", "percent_change": 14.6154, "prev_day_close": 1.29999995231628}, {"option": "XLE261123C00063000", "bid": 0.78, "bid_size": 19.0, "ask": 0.99, "ask_size": 28.0, "iv": 0.2653, "open_interest": 0.0, "volume": 8.0, "delta": 0.4091, "gamma": 0.1204, "vega": 0.0459, "theta": -0.048, "rho": 0.0087, "theo": 0.9165, "change": -0.195, "open": 0.93, "high": 0.93, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T10:55:58", "percent_change": -20.8556, "prev_day_close": 0.935000032186508}, {"option": "XLE261123P00063000", "bid": 1.71, "bid_size": 6.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.122, "vega": 0.0457, "theta": -0.0486, "rho": -0.0112, "theo": 1.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XLE261123C00064000", "bid": 0.47, "bid_size": 10.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.2587, "open_interest": 0.0, "volume": 1.0, "delta": 0.2957, "gamma": 0.1079, "vega": 0.0409, "theta": -0.0421, "rho": 0.0063, "theo": 0.5756, "change": -0.145, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:52:47", "percent_change": -24.3697, "prev_day_close": 0.595000013709068}, {"option": "XLE261123P00064000", "bid": 2.32, "bid_size": 15.0, "ask": 2.67, "ask_size": 26.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.1099, "vega": 0.0405, "theta": -0.0427, "rho": -0.0127, "theo": 2.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "XLE261123C00065000", "bid": 0.28, "bid_size": 8.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0876, "vega": 0.0336, "theta": -0.0342, "rho": 0.0043, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:02:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261123P00065000", "bid": 3.1, "bid_size": 19.0, "ask": 4.5, "ask_size": 180.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0901, "vega": 0.0325, "theta": -0.0348, "rho": -0.0126, "theo": 3.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLE261123C00066000", "bid": 0.15, "bid_size": 9.0, "ask": 0.32, "ask_size": 23.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0661, "vega": 0.026, "theta": -0.0265, "rho": 0.0029, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "XLE261123P00066000", "bid": 3.8, "bid_size": 60.0, "ask": 4.45, "ask_size": 20.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0693, "vega": 0.0247, "theta": -0.0274, "rho": -0.0122, "theo": 4.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLE261123C00067000", "bid": 0.08, "bid_size": 7.0, "ask": 0.57, "ask_size": 462.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0479, "vega": 0.0197, "theta": -0.0203, "rho": 0.0019, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.32999998703599}, {"option": "XLE261123P00067000", "bid": 4.75, "bid_size": 30.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0514, "vega": 0.0175, "theta": -0.0214, "rho": -0.0106, "theo": 5.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XLE261123C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 585.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0346, "vega": 0.0149, "theta": -0.0159, "rho": 0.0013, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "XLE261123P00068000", "bid": 5.85, "bid_size": 24.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0382, "vega": 0.0121, "theta": -0.017, "rho": -0.0086, "theo": 5.9638, "change": 0.0, "open": 0.0, "high": 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": "XLE261123C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 756.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0254, "vega": 0.0117, "theta": -0.0129, "rho": 0.001, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XLE261123P00069000", "bid": 6.8, "bid_size": 45.0, "ask": 8.55, "ask_size": 14.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0289, "vega": 0.0084, "theta": -0.0135, "rho": -0.0068, "theo": 6.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "XLE261123C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 836.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0194, "vega": 0.0094, "theta": -0.0109, "rho": 0.0007, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XLE261123P00070000", "bid": 7.8, "bid_size": 41.0, "ask": 9.55, "ask_size": 16.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0216, "vega": 0.0056, "theta": -0.0117, "rho": -0.0043, "theo": 7.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "XLE261123C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 813.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0152, "vega": 0.0079, "theta": -0.0096, "rho": 0.0006, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XLE261123P00071000", "bid": 8.8, "bid_size": 36.0, "ask": 10.55, "ask_size": 18.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0163, "vega": 0.0042, "theta": -0.0096, "rho": -0.0042, "theo": 8.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "XLE261123C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 891.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0123, "vega": 0.0068, "theta": -0.0086, "rho": 0.0005, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123P00072000", "bid": 9.8, "bid_size": 42.0, "ask": 11.55, "ask_size": 16.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.012, "vega": 0.0028, "theta": -0.0089, "rho": -0.002, "theo": 9.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "XLE261123C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 778.0, "iv": 0.8929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0101, "vega": 0.0059, "theta": -0.008, "rho": 0.0004, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123P00073000", "bid": 10.8, "bid_size": 37.0, "ask": 12.55, "ask_size": 17.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0089, "vega": 0.0019, "theta": -0.0085, "rho": -0.0018, "theo": 10.9279, "change": 0.0, "open": 0.0, "high": 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": "XLE261123C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 879.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0085, "vega": 0.0052, "theta": -0.0074, "rho": 0.0004, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123P00074000", "bid": 11.8, "bid_size": 39.0, "ask": 13.55, "ask_size": 19.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0078, "rho": -0.0017, "theo": 11.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "XLE261123C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 837.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0073, "vega": 0.0047, "theta": -0.0069, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123P00075000", "bid": 12.7, "bid_size": 65.0, "ask": 14.55, "ask_size": 16.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0073, "rho": -0.0017, "theo": 12.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XLE261123C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 879.0, "iv": 1.0279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0063, "vega": 0.0042, "theta": -0.0065, "rho": 0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261123P00076000", "bid": 13.8, "bid_size": 32.0, "ask": 15.55, "ask_size": 17.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0041, "vega": 0.001, "theta": -0.007, "rho": -0.0005, "theo": 13.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XLE261123C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1461.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0055, "vega": 0.0038, "theta": -0.0062, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123P00077000", "bid": 14.8, "bid_size": 43.0, "ask": 16.55, "ask_size": 18.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0032, "vega": 0.0005, "theta": -0.007, "rho": -0.0004, "theo": 14.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1427.0, "iv": 1.1142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0048, "vega": 0.0035, "theta": -0.0058, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123P00078000", "bid": 15.8, "bid_size": 30.0, "ask": 17.55, "ask_size": 15.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0024, "vega": 0.0003, "theta": -0.007, "rho": -0.0004, "theo": 15.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1452.0, "iv": 1.1541, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0042, "vega": 0.0032, "theta": -0.0056, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123P00079000", "bid": 16.8, "bid_size": 30.0, "ask": 18.55, "ask_size": 16.0, "iv": 1.0729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0069, "rho": -0.0003, "theo": 16.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1461.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0038, "vega": 0.003, "theta": -0.0053, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123P00080000", "bid": 17.8, "bid_size": 31.0, "ask": 19.55, "ask_size": 10.0, "iv": 1.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0068, "rho": -0.0003, "theo": 17.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1450.0, "iv": 1.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0051, "rho": 0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123P00081000", "bid": 18.8, "bid_size": 47.0, "ask": 20.55, "ask_size": 16.0, "iv": 1.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0067, "rho": -0.0003, "theo": 18.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1452.0, "iv": 1.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.003, "vega": 0.0026, "theta": -0.0048, "rho": 0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123P00082000", "bid": 19.8, "bid_size": 31.0, "ask": 21.55, "ask_size": 16.0, "iv": 1.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0066, "rho": -0.0003, "theo": 19.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1443.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0046, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261123P00083000", "bid": 20.8, "bid_size": 31.0, "ask": 22.55, "ask_size": 17.0, "iv": 1.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0066, "rho": 0.0, "theo": 20.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00046000", "bid": 14.05, "bid_size": 110.0, "ask": 18.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0052, "vega": 0.0064, "theta": -0.0127, "rho": 0.0195, "theo": 16.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1305.0, "iv": 1.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0053, "vega": 0.0064, "theta": -0.0147, "rho": -0.0006, "theo": 0.0748, "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": 0.0}, {"option": "XLE261125C00047000", "bid": 13.05, "bid_size": 115.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0061, "vega": 0.007, "theta": -0.0135, "rho": 0.0199, "theo": 15.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1247.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0061, "vega": 0.007, "theta": -0.0154, "rho": -0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00048000", "bid": 12.1, "bid_size": 1.0, "ask": 15.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0071, "vega": 0.0077, "theta": -0.0143, "rho": 0.0202, "theo": 14.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1429.0, "iv": 1.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0071, "vega": 0.0078, "theta": -0.0161, "rho": -0.0007, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00049000", "bid": 11.1, "bid_size": 100.0, "ask": 14.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0083, "vega": 0.0086, "theta": -0.0152, "rho": 0.0206, "theo": 13.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1415.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0083, "vega": 0.0086, "theta": -0.0169, "rho": -0.0008, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00050000", "bid": 10.1, "bid_size": 97.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0098, "vega": 0.0096, "theta": -0.0162, "rho": 0.0209, "theo": 12.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1414.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0098, "vega": 0.0096, "theta": -0.0178, "rho": -0.0009, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00051000", "bid": 9.4, "bid_size": 104.0, "ask": 13.05, "ask_size": 4.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0116, "vega": 0.0107, "theta": -0.0173, "rho": 0.0212, "theo": 11.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1232.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0116, "vega": 0.0107, "theta": -0.0188, "rho": -0.001, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00052000", "bid": 8.4, "bid_size": 104.0, "ask": 11.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0139, "vega": 0.012, "theta": -0.0185, "rho": 0.0215, "theo": 10.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1410.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.014, "vega": 0.012, "theta": -0.0198, "rho": -0.0012, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00053000", "bid": 7.1, "bid_size": 102.0, "ask": 11.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0169, "vega": 0.0136, "theta": -0.0199, "rho": 0.0217, "theo": 9.2958, "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": 0.0}, {"option": "XLE261125P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1224.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0169, "vega": 0.0136, "theta": -0.0211, "rho": -0.0014, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00054000", "bid": 6.15, "bid_size": 66.0, "ask": 10.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0208, "vega": 0.0156, "theta": -0.0215, "rho": 0.0219, "theo": 8.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1246.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0208, "vega": 0.0156, "theta": -0.0226, "rho": -0.0016, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00055000", "bid": 5.15, "bid_size": 65.0, "ask": 9.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0259, "vega": 0.018, "theta": -0.0234, "rho": 0.022, "theo": 7.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 1244.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.026, "vega": 0.018, "theta": -0.0244, "rho": -0.0019, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00056000", "bid": 4.2, "bid_size": 119.0, "ask": 7.95, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0327, "vega": 0.0211, "theta": -0.0257, "rho": 0.0219, "theo": 6.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 471.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0328, "vega": 0.0212, "theta": -0.0266, "rho": -0.0024, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00057000", "bid": 3.55, "bid_size": 111.0, "ask": 7.15, "ask_size": 39.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.042, "vega": 0.025, "theta": -0.0287, "rho": 0.0217, "theo": 5.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 627.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0421, "vega": 0.025, "theta": -0.0295, "rho": -0.003, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00058000", "bid": 2.36, "bid_size": 173.0, "ask": 6.15, "ask_size": 45.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0542, "vega": 0.03, "theta": -0.0325, "rho": 0.0211, "theo": 4.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 481.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0545, "vega": 0.03, "theta": -0.0332, "rho": -0.0039, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00059000", "bid": 1.51, "bid_size": 184.0, "ask": 5.0, "ask_size": 113.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0694, "vega": 0.0359, "theta": -0.0371, "rho": 0.0201, "theo": 3.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 450.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0699, "vega": 0.036, "theta": -0.0377, "rho": -0.0051, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00060000", "bid": 2.36, "bid_size": 5.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.2783, "open_interest": 0.0, "volume": 2.0, "delta": 0.7267, "gamma": 0.0862, "vega": 0.0423, "theta": -0.042, "rho": 0.0186, "theo": 2.8328, "change": 2.75, "open": 0.85, "high": 2.75, "low": 0.85, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T10:30:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00060000", "bid": 0.31, "bid_size": 543.0, "ask": 2.74, "ask_size": 372.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.0868, "vega": 0.0424, "theta": -0.0426, "rho": -0.0068, "theo": 0.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00061000", "bid": 1.91, "bid_size": 16.0, "ask": 2.22, "ask_size": 4.0, "iv": 0.2799, "open_interest": 0.0, "volume": 2.0, "delta": 0.6363, "gamma": 0.1012, "vega": 0.0476, "theta": -0.0459, "rho": 0.0164, "theo": 2.1198, "change": 2.02, "open": 0.18, "high": 2.02, "low": 0.18, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T10:30:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00061000", "bid": 0.79, "bid_size": 225.0, "ask": 1.43, "ask_size": 279.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.1021, "vega": 0.0477, "theta": -0.0465, "rho": -0.0089, "theo": 0.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 333.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.1104, "vega": 0.0504, "theta": -0.0475, "rho": 0.0138, "theo": 1.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 377.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.1116, "vega": 0.0504, "theta": -0.048, "rho": -0.011, "theo": 1.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 278.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.1103, "vega": 0.0495, "theta": -0.0459, "rho": 0.011, "theo": 1.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00063000", "bid": 0.37, "bid_size": 547.0, "ask": 2.71, "ask_size": 129.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.1119, "vega": 0.0493, "theta": -0.0464, "rho": -0.0128, "theo": 1.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 390.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.1006, "vega": 0.0452, "theta": -0.0415, "rho": 0.0083, "theo": 0.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00064000", "bid": 0.84, "bid_size": 216.0, "ask": 4.65, "ask_size": 216.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.1025, "vega": 0.0447, "theta": -0.0421, "rho": -0.0143, "theo": 2.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 466.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0847, "vega": 0.0387, "theta": -0.0356, "rho": 0.006, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00065000", "bid": 2.45, "bid_size": 78.0, "ask": 5.4, "ask_size": 114.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0868, "vega": 0.0378, "theta": -0.0361, "rho": -0.0144, "theo": 3.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 459.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0673, "vega": 0.0318, "theta": -0.0297, "rho": 0.0043, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00066000", "bid": 3.65, "bid_size": 102.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0697, "vega": 0.0301, "theta": -0.0302, "rho": -0.0143, "theo": 4.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 532.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.052, "vega": 0.0257, "theta": -0.0246, "rho": 0.0031, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00067000", "bid": 4.6, "bid_size": 53.0, "ask": 7.1, "ask_size": 47.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0547, "vega": 0.0234, "theta": -0.0253, "rho": -0.0134, "theo": 5.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 498.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0401, "vega": 0.0209, "theta": -0.0209, "rho": 0.0023, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00068000", "bid": 5.7, "bid_size": 37.0, "ask": 8.05, "ask_size": 4.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0429, "vega": 0.0182, "theta": -0.0217, "rho": -0.0117, "theo": 6.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 547.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0314, "vega": 0.0174, "theta": -0.0183, "rho": 0.0018, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00069000", "bid": 6.65, "bid_size": 41.0, "ask": 9.05, "ask_size": 13.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0342, "vega": 0.015, "theta": -0.0192, "rho": -0.011, "theo": 6.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 494.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0253, "vega": 0.015, "theta": -0.0166, "rho": 0.0015, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00070000", "bid": 7.7, "bid_size": 67.0, "ask": 10.05, "ask_size": 14.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0279, "vega": 0.0117, "theta": -0.0174, "rho": -0.0095, "theo": 7.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 471.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0209, "vega": 0.0131, "theta": -0.0154, "rho": 0.0013, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00071000", "bid": 8.7, "bid_size": 67.0, "ask": 11.05, "ask_size": 13.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0234, "vega": 0.0102, "theta": -0.0162, "rho": -0.0095, "theo": 8.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 498.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0176, "vega": 0.0118, "theta": -0.0146, "rho": 0.0011, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00072000", "bid": 9.4, "bid_size": 100.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0198, "vega": 0.0087, "theta": -0.0152, "rho": -0.0082, "theo": 9.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 499.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0151, "vega": 0.0107, "theta": -0.014, "rho": 0.001, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00073000", "bid": 10.6, "bid_size": 86.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.017, "vega": 0.0074, "theta": -0.0142, "rho": -0.0066, "theo": 10.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 485.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0131, "vega": 0.0098, "theta": -0.0135, "rho": 0.0009, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00074000", "bid": 11.6, "bid_size": 90.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0146, "vega": 0.0062, "theta": -0.0137, "rho": -0.0062, "theo": 11.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 457.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0115, "vega": 0.009, "theta": -0.0131, "rho": 0.0008, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261125P00075000", "bid": 12.6, "bid_size": 90.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0128, "vega": 0.0055, "theta": -0.0133, "rho": -0.0062, "theo": 12.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLE261127C00035000", "bid": 25.7, "bid_size": 266.0, "ask": 27.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": 0.0181, "theo": 27.1483, "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": 27.3000001907349}, {"option": "XLE261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 866.0, "iv": 1.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261127C00040000", "bid": 20.9, "bid_size": 283.0, "ask": 22.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0008, "rho": 0.0206, "theo": 22.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "XLE261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 704.0, "iv": 0.934, "open_interest": 1013.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0033, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:57:53", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLE261127C00045000", "bid": 15.75, "bid_size": 299.0, "ask": 17.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0029, "rho": 0.0231, "theo": 17.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "XLE261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 800.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0048, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "XLE261127C00050000", "bid": 10.75, "bid_size": 269.0, "ask": 12.75, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0065, "vega": 0.0058, "theta": -0.0062, "rho": 0.0254, "theo": 12.2149, "change": 0.0, "open": 0.0, "high": 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": "XLE261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 853.0, "iv": 0.8122, "open_interest": 10.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0065, "vega": 0.0058, "theta": -0.0076, "rho": -0.0005, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-09T11:27:48", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "XLE261127C00053000", "bid": 7.8, "bid_size": 269.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0129, "vega": 0.0097, "theta": -0.0096, "rho": 0.0265, "theo": 9.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XLE261127P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 884.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0129, "vega": 0.0097, "theta": -0.0107, "rho": -0.001, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261127C00054000", "bid": 6.8, "bid_size": 265.0, "ask": 8.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0167, "vega": 0.0117, "theta": -0.0112, "rho": 0.0267, "theo": 8.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "XLE261127P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 765.0, "iv": 0.748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0168, "vega": 0.0118, "theta": -0.0122, "rho": -0.0012, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:33:10", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XLE261127C00055000", "bid": 5.85, "bid_size": 269.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.022, "vega": 0.0145, "theta": -0.0134, "rho": 0.0269, "theo": 7.2896, "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": 7.02500009536743}, {"option": "XLE261127P00055000", "bid": 0.03, "bid_size": 240.0, "ask": 0.76, "ask_size": 1105.0, "iv": 0.4974, "open_interest": 127.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0221, "vega": 0.0145, "theta": -0.0142, "rho": -0.0015, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:05:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261127C00056000", "bid": 5.65, "bid_size": 583.0, "ask": 7.0, "ask_size": 76.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0294, "vega": 0.0182, "theta": -0.0162, "rho": 0.0268, "theo": 6.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLE261127P00056000", "bid": 0.12, "bid_size": 101.0, "ask": 0.67, "ask_size": 1787.0, "iv": 0.4446, "open_interest": 374.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0296, "vega": 0.0183, "theta": -0.017, "rho": -0.002, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "XLE261127C00056500", "bid": 4.45, "bid_size": 600.0, "ask": 6.4, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0342, "vega": 0.0205, "theta": -0.018, "rho": 0.0267, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLE261127P00056500", "bid": 0.15, "bid_size": 104.0, "ask": 0.17, "ask_size": 77.0, "iv": 0.3231, "open_interest": 85.0, "volume": 163.0, "delta": -0.0812, "gamma": 0.0345, "vega": 0.0205, "theta": -0.0187, "rho": -0.0024, "theo": 0.1618, "change": -0.065, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:18:46", "percent_change": -28.8889, "prev_day_close": 0.224999997764826}, {"option": "XLE261127C00057000", "bid": 4.5, "bid_size": 663.0, "ask": 5.9, "ask_size": 74.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0399, "vega": 0.0232, "theta": -0.02, "rho": 0.0264, "theo": 5.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XLE261127P00057000", "bid": 0.18, "bid_size": 93.0, "ask": 0.63, "ask_size": 1218.0, "iv": 0.3945, "open_interest": 110.0, "volume": 4.0, "delta": -0.0961, "gamma": 0.0401, "vega": 0.0233, "theta": -0.0208, "rho": -0.0028, "theo": 0.1929, "change": -0.155, "open": 0.34, "high": 0.34, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T09:56:37", "percent_change": -36.4706, "prev_day_close": 0.425000011920929}, {"option": "XLE261127C00057500", "bid": 3.5, "bid_size": 1470.0, "ask": 5.6, "ask_size": 442.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0463, "vega": 0.0262, "theta": -0.0225, "rho": 0.0261, "theo": 4.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XLE261127P00057500", "bid": 0.23, "bid_size": 36.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.3107, "open_interest": 352.0, "volume": 118.0, "delta": -0.1146, "gamma": 0.0467, "vega": 0.0263, "theta": -0.0232, "rho": -0.0034, "theo": 0.2335, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:18:46", "percent_change": -18.0328, "prev_day_close": 0.305000007152557}, {"option": "XLE261127C00058000", "bid": 3.8, "bid_size": 1302.0, "ask": 4.65, "ask_size": 84.0, "iv": 0.1786, "open_interest": 5.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0536, "vega": 0.0297, "theta": -0.0253, "rho": 0.0256, "theo": 4.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.98, "last_trade_time": "2026-10-28T14:10:57", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "XLE261127P00058000", "bid": 0.28, "bid_size": 69.0, "ask": 0.31, "ask_size": 86.0, "iv": 0.3052, "open_interest": 222.0, "volume": 99.0, "delta": -0.1373, "gamma": 0.054, "vega": 0.0298, "theta": -0.0259, "rho": -0.004, "theo": 0.2864, "change": -0.025, "open": 0.57, "high": 0.57, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:30:45", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "XLE261127C00058500", "bid": 2.65, "bid_size": 1336.0, "ask": 4.25, "ask_size": 106.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0615, "vega": 0.0334, "theta": -0.0283, "rho": 0.0249, "theo": 4.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.54, "last_trade_time": "2026-10-28T14:10:57", "percent_change": 0.0, "prev_day_close": 3.63999998569488}, {"option": "XLE261127P00058500", "bid": 0.35, "bid_size": 90.0, "ask": 0.6, "ask_size": 1538.0, "iv": 0.3324, "open_interest": 381.0, "volume": 9.0, "delta": -0.1646, "gamma": 0.062, "vega": 0.0337, "theta": -0.029, "rho": -0.0048, "theo": 0.3543, "change": -0.03, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:12:53", "percent_change": -7.5, "prev_day_close": 0.399999991059303}, {"option": "XLE261127C00059000", "bid": 2.25, "bid_size": 1325.0, "ask": 3.75, "ask_size": 61.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0696, "vega": 0.0374, "theta": -0.0315, "rho": 0.0241, "theo": 3.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-10-28T14:08:20", "percent_change": 0.0, "prev_day_close": 3.23000001907349}, {"option": "XLE261127P00059000", "bid": 0.43, "bid_size": 60.0, "ask": 0.46, "ask_size": 58.0, "iv": 0.2954, "open_interest": 7699.0, "volume": 45.0, "delta": -0.1968, "gamma": 0.0702, "vega": 0.0374, "theta": -0.0322, "rho": -0.0057, "theo": 0.4398, "change": -0.02, "open": 0.48, "high": 0.48, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T10:44:48", "percent_change": -4.08163, "prev_day_close": 0.489999994635582}, {"option": "XLE261127C00059500", "bid": 2.03, "bid_size": 1091.0, "ask": 3.35, "ask_size": 83.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0777, "vega": 0.0412, "theta": -0.0347, "rho": 0.0232, "theo": 3.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T11:18:38", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "XLE261127P00059500", "bid": 0.53, "bid_size": 39.0, "ask": 0.69, "ask_size": 844.0, "iv": 0.3069, "open_interest": 477.0, "volume": 49.0, "delta": -0.2335, "gamma": 0.0784, "vega": 0.0413, "theta": -0.0353, "rho": -0.0067, "theo": 0.5444, "change": 0.025, "open": 0.65, "high": 1.0, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T09:57:05", "percent_change": 4.20168, "prev_day_close": 0.594999998807907}, {"option": "XLE261127C00060000", "bid": 2.64, "bid_size": 453.0, "ask": 2.94, "ask_size": 47.0, "iv": 0.272, "open_interest": 134.0, "volume": 2.0, "delta": 0.7275, "gamma": 0.0854, "vega": 0.0447, "theta": -0.0376, "rho": 0.022, "theo": 2.8622, "change": -0.155, "open": 2.5, "high": 2.68, "low": 2.5, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-10T10:33:18", "percent_change": -5.46737, "prev_day_close": 2.83500003814697}, {"option": "XLE261127P00060000", "bid": 0.67, "bid_size": 28.0, "ask": 0.71, "ask_size": 106.0, "iv": 0.293, "open_interest": 689.0, "volume": 111.0, "delta": -0.2744, "gamma": 0.0862, "vega": 0.045, "theta": -0.0382, "rho": -0.0077, "theo": 0.669, "change": 0.005, "open": 1.22, "high": 1.23, "low": 0.68, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T10:44:17", "percent_change": 0.709218, "prev_day_close": 0.705000013113022}, {"option": "XLE261127C00060500", "bid": 2.28, "bid_size": 604.0, "ask": 2.66, "ask_size": 148.0, "iv": 0.2777, "open_interest": 7.0, "volume": 50.0, "delta": 0.6833, "gamma": 0.0924, "vega": 0.0479, "theta": -0.0401, "rho": 0.0208, "theo": 2.5082, "change": -0.29, "open": 2.15, "high": 2.15, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T11:03:56", "percent_change": -11.9342, "prev_day_close": 2.42999994754791}, {"option": "XLE261127P00060500", "bid": 0.8, "bid_size": 100.0, "ask": 0.84, "ask_size": 48.0, "iv": 0.2867, "open_interest": 335.0, "volume": 105.0, "delta": -0.319, "gamma": 0.0933, "vega": 0.048, "theta": -0.0407, "rho": -0.0089, "theo": 0.8152, "change": 0.11, "open": 1.42, "high": 1.46, "low": 0.81, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T11:05:39", "percent_change": 12.7907, "prev_day_close": 0.860000014305115}, {"option": "XLE261127C00061000", "bid": 2.0, "bid_size": 461.0, "ask": 2.24, "ask_size": 72.0, "iv": 0.2717, "open_interest": 7.0, "volume": 10.0, "delta": 0.6359, "gamma": 0.0984, "vega": 0.0505, "theta": -0.0421, "rho": 0.0194, "theo": 2.1769, "change": -0.07, "open": 1.55, "high": 2.07, "low": 1.39, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-10T11:27:28", "percent_change": -3.27103, "prev_day_close": 2.13999998569489}, {"option": "XLE261127P00061000", "bid": 0.97, "bid_size": 104.0, "ask": 1.03, "ask_size": 191.0, "iv": 0.2861, "open_interest": 4152.0, "volume": 4022.0, "delta": -0.367, "gamma": 0.0994, "vega": 0.0506, "theta": -0.0427, "rho": -0.0101, "theo": 0.9843, "change": 0.05, "open": 1.19, "high": 1.19, "low": 1.08, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-10T11:15:39", "percent_change": 4.80769, "prev_day_close": 1.04000002145767}, {"option": "XLE261127C00061500", "bid": 1.71, "bid_size": 454.0, "ask": 1.92, "ask_size": 66.0, "iv": 0.2699, "open_interest": 32.0, "volume": 38.0, "delta": 0.5857, "gamma": 0.103, "vega": 0.0523, "theta": -0.0434, "rho": 0.018, "theo": 1.87, "change": -0.055, "open": 1.12, "high": 1.75, "low": 1.11, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T11:28:37", "percent_change": -3.04709, "prev_day_close": 1.80500000715256}, {"option": "XLE261127P00061500", "bid": 1.16, "bid_size": 81.0, "ask": 1.23, "ask_size": 122.0, "iv": 0.2836, "open_interest": 187.0, "volume": 163.0, "delta": -0.4178, "gamma": 0.1042, "vega": 0.0524, "theta": -0.044, "rho": -0.0113, "theo": 1.1781, "change": -0.04, "open": 1.37, "high": 1.4, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T11:38:32", "percent_change": -3.27869, "prev_day_close": 1.22000002861023}, {"option": "XLE261127C00062000", "bid": 1.52, "bid_size": 109.0, "ask": 1.63, "ask_size": 101.0, "iv": 0.2752, "open_interest": 152.0, "volume": 73.0, "delta": 0.5335, "gamma": 0.106, "vega": 0.0534, "theta": -0.0439, "rho": 0.0164, "theo": 1.5895, "change": 0.02, "open": 1.1, "high": 1.56, "low": 0.91, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-10T11:34:28", "percent_change": 1.2987, "prev_day_close": 1.54000002145767}, {"option": "XLE261127P00062000", "bid": 1.38, "bid_size": 58.0, "ask": 1.42, "ask_size": 39.0, "iv": 0.2782, "open_interest": 2162.0, "volume": 2030.0, "delta": -0.4707, "gamma": 0.1074, "vega": 0.0533, "theta": -0.0445, "rho": -0.0124, "theo": 1.3983, "change": -0.01, "open": 2.2, "high": 2.21, "low": 1.43, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T11:34:25", "percent_change": -0.689654, "prev_day_close": 1.44999998807907}, {"option": "XLE261127C00062500", "bid": 1.33, "bid_size": 29.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.2772, "open_interest": 699.0, "volume": 262.0, "delta": 0.4803, "gamma": 0.1072, "vega": 0.0535, "theta": -0.0437, "rho": 0.0148, "theo": 1.3366, "change": -0.015, "open": 0.77, "high": 1.32, "low": 0.75, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T11:34:28", "percent_change": -1.13207, "prev_day_close": 1.32499998807907}, {"option": "XLE261127P00062500", "bid": 1.62, "bid_size": 60.0, "ask": 1.73, "ask_size": 131.0, "iv": 0.2809, "open_interest": 192.0, "volume": 2.0, "delta": -0.5246, "gamma": 0.1087, "vega": 0.0534, "theta": -0.0443, "rho": -0.0135, "theo": 1.6469, "change": -0.055, "open": 1.7, "high": 1.72, "low": 1.7, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-10T11:34:25", "percent_change": -3.09859, "prev_day_close": 1.77499997615814}, {"option": "XLE261127C00063000", "bid": 1.1, "bid_size": 29.0, "ask": 1.15, "ask_size": 103.0, "iv": 0.2762, "open_interest": 274.0, "volume": 170.0, "delta": 0.4271, "gamma": 0.1062, "vega": 0.0527, "theta": -0.0427, "rho": 0.0132, "theo": 1.112, "change": -0.19, "open": 0.63, "high": 1.06, "low": 0.61, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -17.2727, "prev_day_close": 1.10000002384186}, {"option": "XLE261127P00063000", "bid": 1.89, "bid_size": 10.0, "ask": 2.27, "ask_size": 602.0, "iv": 0.3034, "open_interest": 2315.0, "volume": 2.0, "delta": -0.5787, "gamma": 0.1079, "vega": 0.0524, "theta": -0.0433, "rho": -0.0146, "theo": 1.9241, "change": 0.865, "open": 3.0, "high": 3.0, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T09:34:42", "percent_change": 42.5061, "prev_day_close": 2.03500002622604}, {"option": "XLE261127C00063500", "bid": 0.92, "bid_size": 23.0, "ask": 0.94, "ask_size": 64.0, "iv": 0.275, "open_interest": 693.0, "volume": 375.0, "delta": 0.3751, "gamma": 0.1033, "vega": 0.051, "theta": -0.041, "rho": 0.0116, "theo": 0.9155, "change": -0.04, "open": 0.38, "high": 0.89, "low": 0.38, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T11:30:30", "percent_change": -4.3956, "prev_day_close": 0.909999996423721}, {"option": "XLE261127P00063500", "bid": 2.16, "bid_size": 38.0, "ask": 2.47, "ask_size": 362.0, "iv": 0.289, "open_interest": 511.0, "volume": 1.0, "delta": -0.6317, "gamma": 0.1051, "vega": 0.0506, "theta": -0.0416, "rho": -0.0155, "theo": 2.2299, "change": 0.32, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-10T10:41:38", "percent_change": 13.6752, "prev_day_close": 2.3400000333786}, {"option": "XLE261127C00064000", "bid": 0.74, "bid_size": 34.0, "ask": 0.77, "ask_size": 62.0, "iv": 0.2728, "open_interest": 406.0, "volume": 53.0, "delta": 0.3253, "gamma": 0.0985, "vega": 0.0485, "theta": -0.0387, "rho": 0.0101, "theo": 0.7462, "change": -0.125, "open": 0.63, "high": 0.63, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T11:16:27", "percent_change": -17.0068, "prev_day_close": 0.735000014305115}, {"option": "XLE261127P00064000", "bid": 2.44, "bid_size": 292.0, "ask": 2.81, "ask_size": 416.0, "iv": 0.2839, "open_interest": 354.0, "volume": 3.0, "delta": -0.6824, "gamma": 0.1004, "vega": 0.0478, "theta": -0.0392, "rho": -0.0159, "theo": 2.5632, "change": 0.025, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T10:27:05", "percent_change": 0.938088, "prev_day_close": 2.66499996185303}, {"option": "XLE261127C00064500", "bid": 0.6, "bid_size": 31.0, "ask": 0.62, "ask_size": 35.0, "iv": 0.2719, "open_interest": 125.0, "volume": 33.0, "delta": 0.2786, "gamma": 0.0921, "vega": 0.0453, "theta": -0.0358, "rho": 0.0086, "theo": 0.6024, "change": -0.045, "open": 0.46, "high": 0.56, "low": 0.46, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T11:22:40", "percent_change": -7.43802, "prev_day_close": 0.605000019073486}, {"option": "XLE261127P00064500", "bid": 2.85, "bid_size": 20.0, "ask": 3.5, "ask_size": 456.0, "iv": 0.3253, "open_interest": 268.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0942, "vega": 0.0444, "theta": -0.0364, "rho": -0.0163, "theo": 2.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-05T12:54:23", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "XLE261127C00065000", "bid": 0.47, "bid_size": 75.0, "ask": 0.5, "ask_size": 75.0, "iv": 0.2705, "open_interest": 863.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0846, "vega": 0.0416, "theta": -0.0327, "rho": 0.0073, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:46:34", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "XLE261127P00065000", "bid": 3.2, "bid_size": 72.0, "ask": 3.7, "ask_size": 480.0, "iv": 0.3044, "open_interest": 1488.0, "volume": 2.0, "delta": -0.7739, "gamma": 0.0868, "vega": 0.0405, "theta": -0.0332, "rho": -0.0166, "theo": 3.3058, "change": 0.195, "open": 4.45, "high": 4.45, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-10T11:04:41", "percent_change": 5.61151, "prev_day_close": 3.47500002384186}, {"option": "XLE261127C00065500", "bid": 0.38, "bid_size": 38.0, "ask": 0.39, "ask_size": 38.0, "iv": 0.2703, "open_interest": 541.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0764, "vega": 0.0377, "theta": -0.0294, "rho": 0.0061, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:58:10", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "XLE261127P00065500", "bid": 3.6, "bid_size": 31.0, "ask": 5.25, "ask_size": 258.0, "iv": 0.438, "open_interest": 144.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0788, "vega": 0.0361, "theta": -0.0299, "rho": -0.0165, "theo": 3.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T15:40:36", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "XLE261127C00066000", "bid": 0.29, "bid_size": 68.0, "ask": 0.31, "ask_size": 69.0, "iv": 0.2694, "open_interest": 463.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0678, "vega": 0.0336, "theta": -0.026, "rho": 0.0051, "theo": 0.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:15:34", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLE261127P00066000", "bid": 4.0, "bid_size": 159.0, "ask": 4.6, "ask_size": 355.0, "iv": 0.3184, "open_interest": 374.0, "volume": 3.0, "delta": -0.8485, "gamma": 0.0706, "vega": 0.0317, "theta": -0.0266, "rho": -0.0158, "theo": 4.1343, "change": 1.15, "open": 5.0, "high": 5.5, "low": 5.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T09:42:31", "percent_change": 26.4368, "prev_day_close": 4.34999990463257}, {"option": "XLE261127C00066500", "bid": 0.23, "bid_size": 31.0, "ask": 0.24, "ask_size": 45.0, "iv": 0.2699, "open_interest": 474.0, "volume": 229.0, "delta": 0.1346, "gamma": 0.0593, "vega": 0.0295, "theta": -0.0227, "rho": 0.0042, "theo": 0.2369, "change": 0.01, "open": 0.18, "high": 0.24, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T11:21:40", "percent_change": 4.76191, "prev_day_close": 0.209999997168779}, {"option": "XLE261127P00066500", "bid": 4.45, "bid_size": 37.0, "ask": 5.45, "ask_size": 155.0, "iv": 0.3823, "open_interest": 182.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0624, "vega": 0.0273, "theta": -0.0234, "rho": -0.0146, "theo": 4.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-06T14:40:04", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "XLE261127C00067000", "bid": 0.06, "bid_size": 1114.0, "ask": 0.61, "ask_size": 1453.0, "iv": 0.3242, "open_interest": 434.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0512, "vega": 0.0258, "theta": -0.0197, "rho": 0.0034, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:41:17", "percent_change": 0.0, "prev_day_close": 0.200000001117587}, {"option": "XLE261127P00067000", "bid": 4.9, "bid_size": 96.0, "ask": 5.5, "ask_size": 182.0, "iv": 0.3352, "open_interest": 227.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0546, "vega": 0.023, "theta": -0.0205, "rho": -0.0141, "theo": 5.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:05:02", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XLE261127C00067500", "bid": 0.04, "bid_size": 1261.0, "ask": 0.65, "ask_size": 1374.0, "iv": 0.3487, "open_interest": 350.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0438, "vega": 0.0223, "theta": -0.017, "rho": 0.0028, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:48:54", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "XLE261127P00067500", "bid": 5.35, "bid_size": 49.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.5003, "open_interest": 622.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0472, "vega": 0.0187, "theta": -0.018, "rho": -0.0124, "theo": 5.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-06T15:07:40", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLE261127C00068000", "bid": 0.03, "bid_size": 1315.0, "ask": 0.13, "ask_size": 107.0, "iv": 0.2552, "open_interest": 845.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0373, "vega": 0.0192, "theta": -0.0147, "rho": 0.0023, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:55:26", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLE261127P00068000", "bid": 5.85, "bid_size": 43.0, "ask": 7.35, "ask_size": 23.0, "iv": 0.4934, "open_interest": 252.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0415, "vega": 0.0157, "theta": -0.0157, "rho": -0.0102, "theo": 5.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-09T15:06:24", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "XLE261127C00068500", "bid": 0.08, "bid_size": 93.0, "ask": 0.55, "ask_size": 1980.0, "iv": 0.3795, "open_interest": 326.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0316, "vega": 0.0166, "theta": -0.0127, "rho": 0.0019, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:25:43", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "XLE261127P00068500", "bid": 6.3, "bid_size": 38.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.5299, "open_interest": 245.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0354, "vega": 0.012, "theta": -0.0136, "rho": -0.0088, "theo": 6.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T09:44:38", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XLE261127C00069000", "bid": 0.01, "bid_size": 1161.0, "ask": 0.11, "ask_size": 578.0, "iv": 0.2723, "open_interest": 2002.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0269, "vega": 0.0143, "theta": -0.0111, "rho": 0.0016, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:04:44", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "XLE261127P00069000", "bid": 6.8, "bid_size": 85.0, "ask": 8.35, "ask_size": 8.0, "iv": 0.533, "open_interest": 154.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0311, "vega": 0.0098, "theta": -0.0121, "rho": -0.0066, "theo": 6.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-11-09T10:31:31", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "XLE261127C00070000", "bid": 0.03, "bid_size": 127.0, "ask": 0.12, "ask_size": 2922.0, "iv": 0.3151, "open_interest": 948.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0198, "vega": 0.011, "theta": -0.0087, "rho": 0.0011, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:52:40", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "XLE261127P00070000", "bid": 7.8, "bid_size": 39.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.5841, "open_interest": 50.0, "volume": 0.0, "delta": -0.984, "gamma": 0.021, "vega": 0.0052, "theta": -0.0092, "rho": -0.0044, "theo": 7.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-11-04T11:23:18", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "XLE261127C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 2828.0, "iv": 0.4741, "open_interest": 854.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0151, "vega": 0.0089, "theta": -0.0073, "rho": 0.0008, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:30:11", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "XLE261127P00071000", "bid": 8.8, "bid_size": 43.0, "ask": 10.55, "ask_size": 15.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0138, "vega": 0.003, "theta": -0.0075, "rho": -0.003, "theo": 8.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T10:58:53", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "XLE261127C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1406.0, "iv": 0.5688, "open_interest": 530.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.012, "vega": 0.0074, "theta": -0.0064, "rho": 0.0007, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:12:18", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "XLE261127P00072000", "bid": 9.8, "bid_size": 45.0, "ask": 11.55, "ask_size": 16.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0087, "vega": 0.0016, "theta": -0.0069, "rho": -0.001, "theo": 9.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T14:27:47", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XLE261127C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1459.0, "iv": 0.7667, "open_interest": 461.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0108, "vega": 0.0069, "theta": -0.0061, "rho": 0.0006, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:24:20", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261127P00072500", "bid": 10.3, "bid_size": 31.0, "ask": 12.05, "ask_size": 15.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0068, "vega": 0.001, "theta": -0.0068, "rho": -0.001, "theo": 10.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "XLE261127C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2106.0, "iv": 0.3876, "open_interest": 293.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0098, "vega": 0.0064, "theta": -0.0058, "rho": 0.0006, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:39:58", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261127P00073000", "bid": 10.75, "bid_size": 41.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0067, "rho": -0.0007, "theo": 10.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:18:11", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XLE261127C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 2970.0, "iv": 0.5985, "open_interest": 2048.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.009, "vega": 0.006, "theta": -0.0056, "rho": 0.0005, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:40:36", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XLE261127P00073500", "bid": 11.3, "bid_size": 45.0, "ask": 13.05, "ask_size": 14.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0066, "rho": -0.0007, "theo": 11.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XLE261127C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1004.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0082, "vega": 0.0057, "theta": -0.0054, "rho": 0.0005, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "XLE261127P00074000", "bid": 11.8, "bid_size": 44.0, "ask": 13.55, "ask_size": 14.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0065, "rho": -0.0007, "theo": 11.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "XLE261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2560.0, "iv": 0.4214, "open_interest": 908.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.007, "vega": 0.0051, "theta": -0.0051, "rho": 0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:52:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261127P00075000", "bid": 12.75, "bid_size": 48.0, "ask": 14.55, "ask_size": 17.0, "iv": 0.7999, "open_interest": 3.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0062, "rho": -0.0007, "theo": 12.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-04T14:04:52", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "XLE261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.4191, "open_interest": 913.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0037, "vega": 0.0033, "theta": -0.004, "rho": 0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:18:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261127P00080000", "bid": 17.7, "bid_size": 86.0, "ask": 19.55, "ask_size": 13.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "XLE261204C00040000", "bid": 20.7, "bid_size": 67.0, "ask": 24.2, "ask_size": 8.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0025, "vega": 0.0051, "theta": -0.0055, "rho": 0.0278, "theo": 22.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "XLE261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 829.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0025, "vega": 0.0051, "theta": -0.0078, "rho": -0.0005, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLE261204C00045000", "bid": 15.75, "bid_size": 198.0, "ask": 19.1, "ask_size": 18.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0047, "vega": 0.0077, "theta": -0.0076, "rho": 0.031, "theo": 17.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4249992370605}, {"option": "XLE261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 933.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0047, "vega": 0.0077, "theta": -0.0095, "rho": -0.0008, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 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": "XLE261204C00050000", "bid": 10.8, "bid_size": 267.0, "ask": 12.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0099, "vega": 0.0125, "theta": -0.0105, "rho": 0.0339, "theo": 12.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XLE261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 927.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0099, "vega": 0.0126, "theta": -0.0118, "rho": -0.0015, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLE261204C00054000", "bid": 6.9, "bid_size": 403.0, "ask": 8.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.021, "vega": 0.0206, "theta": -0.0144, "rho": 0.0354, "theo": 8.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-06T11:35:48", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLE261204P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1792.0, "iv": 0.5207, "open_interest": 73.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0212, "vega": 0.0206, "theta": -0.0154, "rho": -0.0027, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:36:03", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "XLE261204C00055000", "bid": 6.7, "bid_size": 505.0, "ask": 7.55, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0262, "vega": 0.024, "theta": -0.0159, "rho": 0.0354, "theo": 7.4336, "change": 0.0, "open": 0.0, "high": 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": "XLE261204P00055000", "bid": 0.09, "bid_size": 312.0, "ask": 0.25, "ask_size": 373.0, "iv": 0.3348, "open_interest": 57.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0264, "vega": 0.0241, "theta": -0.0168, "rho": -0.0033, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:28:28", "percent_change": 0.0, "prev_day_close": 0.404999995604157}, {"option": "XLE261204C00056000", "bid": 5.05, "bid_size": 631.0, "ask": 7.15, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.033, "vega": 0.0283, "theta": -0.0179, "rho": 0.0352, "theo": 6.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XLE261204P00056000", "bid": 0.12, "bid_size": 441.0, "ask": 0.87, "ask_size": 1189.0, "iv": 0.404, "open_interest": 267.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0333, "vega": 0.0285, "theta": -0.0187, "rho": -0.0041, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T15:56:48", "percent_change": 0.0, "prev_day_close": 0.445000000298023}, {"option": "XLE261204C00057000", "bid": 4.1, "bid_size": 1228.0, "ask": 5.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0419, "vega": 0.0338, "theta": -0.0206, "rho": 0.0346, "theo": 5.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-06T11:35:48", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XLE261204P00057000", "bid": 0.29, "bid_size": 209.0, "ask": 0.89, "ask_size": 1381.0, "iv": 0.3812, "open_interest": 78.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0423, "vega": 0.0339, "theta": -0.0213, "rho": -0.0052, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 0.440000012516975}, {"option": "XLE261204C00057500", "bid": 3.7, "bid_size": 1469.0, "ask": 5.95, "ask_size": 442.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0472, "vega": 0.037, "theta": -0.0222, "rho": 0.0341, "theo": 5.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLE261204P00057500", "bid": 0.36, "bid_size": 82.0, "ask": 0.39, "ask_size": 107.0, "iv": 0.3025, "open_interest": 205.0, "volume": 1.0, "delta": -0.1473, "gamma": 0.0476, "vega": 0.0372, "theta": -0.0229, "rho": -0.0059, "theo": 0.375, "change": -0.15, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T11:18:19", "percent_change": -30.6122, "prev_day_close": 0.490000009536743}, {"option": "XLE261204C00058000", "bid": 3.25, "bid_size": 1207.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0528, "vega": 0.0406, "theta": -0.0241, "rho": 0.0334, "theo": 4.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:41:17", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "XLE261204P00058000", "bid": 0.43, "bid_size": 119.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.2966, "open_interest": 193.0, "volume": 164.0, "delta": -0.1699, "gamma": 0.0533, "vega": 0.0407, "theta": -0.0247, "rho": -0.0069, "theo": 0.4397, "change": 0.02, "open": 0.71, "high": 0.71, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:15:08", "percent_change": 4.16667, "prev_day_close": 0.479999989271164}, {"option": "XLE261204C00058500", "bid": 2.87, "bid_size": 1428.0, "ask": 4.7, "ask_size": 160.0, "iv": 0.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0588, "vega": 0.0444, "theta": -0.0261, "rho": 0.0326, "theo": 4.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "XLE261204P00058500", "bid": 0.51, "bid_size": 117.0, "ask": 0.54, "ask_size": 62.0, "iv": 0.2927, "open_interest": 95.0, "volume": 1.0, "delta": -0.1965, "gamma": 0.0594, "vega": 0.0446, "theta": -0.0268, "rho": -0.0078, "theo": 0.5216, "change": 0.0, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:06:14", "percent_change": -2.26087e-06, "prev_day_close": 0.580000013113022}, {"option": "XLE261204C00059000", "bid": 2.5, "bid_size": 1173.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0647, "vega": 0.0482, "theta": -0.0282, "rho": 0.0315, "theo": 3.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLE261204P00059000", "bid": 0.61, "bid_size": 94.0, "ask": 0.65, "ask_size": 69.0, "iv": 0.2902, "open_interest": 332.0, "volume": 118.0, "delta": -0.2269, "gamma": 0.0654, "vega": 0.0485, "theta": -0.0289, "rho": -0.0091, "theo": 0.6222, "change": 0.01, "open": 0.74, "high": 0.74, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T11:18:19", "percent_change": 1.51515, "prev_day_close": 0.659999996423721}, {"option": "XLE261204C00059500", "bid": 3.05, "bid_size": 870.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0704, "vega": 0.0519, "theta": -0.0304, "rho": 0.0303, "theo": 3.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XLE261204P00059500", "bid": 0.73, "bid_size": 84.0, "ask": 0.77, "ask_size": 82.0, "iv": 0.2875, "open_interest": 205.0, "volume": 263.0, "delta": -0.2611, "gamma": 0.0712, "vega": 0.0521, "theta": -0.031, "rho": -0.0103, "theo": 0.7436, "change": 0.045, "open": 1.21, "high": 1.21, "low": 0.74, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:12:06", "percent_change": 5.59006, "prev_day_close": 0.805000007152557}, {"option": "XLE261204C00060000", "bid": 2.88, "bid_size": 598.0, "ask": 3.35, "ask_size": 106.0, "iv": 0.2829, "open_interest": 35.0, "volume": 2.0, "delta": 0.7042, "gamma": 0.0756, "vega": 0.0554, "theta": -0.0323, "rho": 0.0289, "theo": 3.1234, "change": -0.225, "open": 2.88, "high": 2.92, "low": 2.88, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-10T10:33:31", "percent_change": -7.15421, "prev_day_close": 3.14499998092651}, {"option": "XLE261204P00060000", "bid": 0.88, "bid_size": 31.0, "ask": 0.91, "ask_size": 66.0, "iv": 0.2862, "open_interest": 259.0, "volume": 74.0, "delta": -0.2982, "gamma": 0.0765, "vega": 0.0556, "theta": -0.0329, "rho": -0.0116, "theo": 0.885, "change": 0.02, "open": 1.45, "high": 1.45, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T11:27:22", "percent_change": 2.1978, "prev_day_close": 0.909999996423721}, {"option": "XLE261204C00060500", "bid": 2.36, "bid_size": 1133.0, "ask": 2.86, "ask_size": 47.0, "iv": 0.2523, "open_interest": 58.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0802, "vega": 0.0583, "theta": -0.034, "rho": 0.0274, "theo": 2.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T14:21:20", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "XLE261204P00060500", "bid": 1.04, "bid_size": 17.0, "ask": 1.07, "ask_size": 60.0, "iv": 0.2833, "open_interest": 416.0, "volume": 107.0, "delta": -0.3379, "gamma": 0.0812, "vega": 0.0584, "theta": -0.0346, "rho": -0.0131, "theo": 1.047, "change": 0.055, "open": 1.59, "high": 1.59, "low": 1.1, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T11:07:34", "percent_change": 4.72103, "prev_day_close": 1.16499996185303}, {"option": "XLE261204C00061000", "bid": 2.28, "bid_size": 491.0, "ask": 2.62, "ask_size": 340.0, "iv": 0.2782, "open_interest": 10.0, "volume": 6.0, "delta": 0.6237, "gamma": 0.0841, "vega": 0.0607, "theta": -0.0353, "rho": 0.0258, "theo": 2.4683, "change": -0.15, "open": 2.18, "high": 2.26, "low": 2.18, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-10T10:42:59", "percent_change": -6.22407, "prev_day_close": 2.4099999666214}, {"option": "XLE261204P00061000", "bid": 1.21, "bid_size": 105.0, "ask": 1.46, "ask_size": 966.0, "iv": 0.2984, "open_interest": 346.0, "volume": 21.0, "delta": -0.3798, "gamma": 0.0852, "vega": 0.0608, "theta": -0.0359, "rho": -0.0144, "theo": 1.2302, "change": 0.0, "open": 1.74, "high": 1.74, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T11:21:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XLE261204C00061500", "bid": 2.0, "bid_size": 451.0, "ask": 2.32, "ask_size": 315.0, "iv": 0.2777, "open_interest": 32.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.087, "vega": 0.0625, "theta": -0.0362, "rho": 0.0241, "theo": 2.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:50:56", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "XLE261204P00061500", "bid": 1.43, "bid_size": 21.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.2805, "open_interest": 177.0, "volume": 142.0, "delta": -0.4232, "gamma": 0.0883, "vega": 0.0626, "theta": -0.0368, "rho": -0.0159, "theo": 1.4342, "change": 0.015, "open": 1.96, "high": 1.97, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T11:31:50", "percent_change": 1.02389, "prev_day_close": 1.46499997377396}, {"option": "XLE261204C00062000", "bid": 1.75, "bid_size": 570.0, "ask": 1.94, "ask_size": 102.0, "iv": 0.2697, "open_interest": 187.0, "volume": 89.0, "delta": 0.5368, "gamma": 0.089, "vega": 0.0635, "theta": -0.0367, "rho": 0.0224, "theo": 1.8977, "change": -0.08, "open": 1.53, "high": 1.74, "low": 1.52, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T11:27:28", "percent_change": -4.3956, "prev_day_close": 1.81999999284744}, {"option": "XLE261204P00062000", "bid": 1.62, "bid_size": 72.0, "ask": 1.75, "ask_size": 321.0, "iv": 0.2818, "open_interest": 360.0, "volume": 55.0, "delta": -0.468, "gamma": 0.0904, "vega": 0.0635, "theta": -0.0372, "rho": -0.0173, "theo": 1.661, "change": 0.01, "open": 2.5, "high": 2.5, "low": 1.7, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-10T11:21:32", "percent_change": 0.588236, "prev_day_close": 1.69999998807907}, {"option": "XLE261204C00062500", "bid": 1.65, "bid_size": 16.0, "ask": 1.67, "ask_size": 18.0, "iv": 0.2787, "open_interest": 354.0, "volume": 227.0, "delta": 0.4922, "gamma": 0.0898, "vega": 0.0638, "theta": -0.0366, "rho": 0.0206, "theo": 1.6459, "change": -0.235, "open": 1.02, "high": 1.59, "low": 1.02, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T11:00:00", "percent_change": -14.5511, "prev_day_close": 1.61500000953674}, {"option": "XLE261204P00062500", "bid": 1.88, "bid_size": 60.0, "ask": 2.02, "ask_size": 349.0, "iv": 0.2827, "open_interest": 80.0, "volume": 1.0, "delta": -0.5133, "gamma": 0.0913, "vega": 0.0636, "theta": -0.0372, "rho": -0.0184, "theo": 1.9105, "change": 0.57, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-10T09:41:11", "percent_change": 27.8049, "prev_day_close": 2.05000001192093}, {"option": "XLE261204C00063000", "bid": 1.41, "bid_size": 18.0, "ask": 1.44, "ask_size": 17.0, "iv": 0.2764, "open_interest": 164.0, "volume": 203.0, "delta": 0.4476, "gamma": 0.0895, "vega": 0.0632, "theta": -0.0362, "rho": 0.0188, "theo": 1.417, "change": -0.015, "open": 1.31, "high": 1.38, "low": 1.17, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T11:34:26", "percent_change": -1.07527, "prev_day_close": 1.39499998092651}, {"option": "XLE261204P00063000", "bid": 2.15, "bid_size": 26.0, "ask": 2.42, "ask_size": 488.0, "iv": 0.2913, "open_interest": 825.0, "volume": 5.0, "delta": -0.5587, "gamma": 0.0912, "vega": 0.063, "theta": -0.0368, "rho": -0.0199, "theo": 2.1829, "change": 0.01, "open": 3.2, "high": 3.2, "low": 2.16, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T11:36:01", "percent_change": 0.438592, "prev_day_close": 2.28000009059906}, {"option": "XLE261204C00063500", "bid": 1.21, "bid_size": 21.0, "ask": 1.23, "ask_size": 22.0, "iv": 0.2761, "open_interest": 427.0, "volume": 45.0, "delta": 0.4037, "gamma": 0.088, "vega": 0.062, "theta": -0.0352, "rho": 0.017, "theo": 1.2112, "change": -0.04, "open": 1.03, "high": 1.15, "low": 1.03, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:21:11", "percent_change": -3.36134, "prev_day_close": 1.18999999761581}, {"option": "XLE261204P00063500", "bid": 2.43, "bid_size": 57.0, "ask": 2.74, "ask_size": 476.0, "iv": 0.291, "open_interest": 243.0, "volume": 1.0, "delta": -0.6036, "gamma": 0.0899, "vega": 0.0615, "theta": -0.0358, "rho": -0.0208, "theo": 2.4796, "change": 0.955, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T09:39:23", "percent_change": 36.8015, "prev_day_close": 2.59500002861023}, {"option": "XLE261204C00064000", "bid": 1.02, "bid_size": 21.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.274, "open_interest": 512.0, "volume": 149.0, "delta": 0.3609, "gamma": 0.0855, "vega": 0.06, "theta": -0.0339, "rho": 0.0152, "theo": 1.0279, "change": -0.005, "open": 0.83, "high": 1.0, "low": 0.83, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:34:26", "percent_change": -0.497512, "prev_day_close": 1.00499999523163}, {"option": "XLE261204P00064000", "bid": 2.73, "bid_size": 17.0, "ask": 3.25, "ask_size": 441.0, "iv": 0.3049, "open_interest": 95.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0875, "vega": 0.0592, "theta": -0.0345, "rho": -0.0219, "theo": 2.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T15:20:13", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "XLE261204C00064500", "bid": 0.86, "bid_size": 22.0, "ask": 0.89, "ask_size": 34.0, "iv": 0.2735, "open_interest": 266.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0819, "vega": 0.0574, "theta": -0.0322, "rho": 0.0135, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:29:36", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLE261204P00064500", "bid": 3.05, "bid_size": 43.0, "ask": 3.4, "ask_size": 380.0, "iv": 0.287, "open_interest": 121.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0841, "vega": 0.0565, "theta": -0.0329, "rho": -0.0225, "theo": 3.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:53:28", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XLE261204C00065000", "bid": 0.72, "bid_size": 30.0, "ask": 0.74, "ask_size": 30.0, "iv": 0.2722, "open_interest": 275.0, "volume": 20.0, "delta": 0.2814, "gamma": 0.0774, "vega": 0.0542, "theta": -0.0303, "rho": 0.0119, "theo": 0.7253, "change": -0.13, "open": 0.55, "high": 0.59, "low": 0.55, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T11:12:38", "percent_change": -18.0556, "prev_day_close": 0.719999998807907}, {"option": "XLE261204P00065000", "bid": 3.45, "bid_size": 7.0, "ask": 3.75, "ask_size": 389.0, "iv": 0.2849, "open_interest": 157.0, "volume": 24.0, "delta": -0.7291, "gamma": 0.0798, "vega": 0.0528, "theta": -0.0309, "rho": -0.0225, "theo": 3.5031, "change": -0.185, "open": 3.87, "high": 3.95, "low": 3.51, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-10T11:36:01", "percent_change": -4.8366, "prev_day_close": 3.82500004768372}, {"option": "XLE261204C00065500", "bid": 0.59, "bid_size": 75.0, "ask": 0.62, "ask_size": 75.0, "iv": 0.2712, "open_interest": 604.0, "volume": 47.0, "delta": 0.2454, "gamma": 0.0723, "vega": 0.0506, "theta": -0.0281, "rho": 0.0104, "theo": 0.6034, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T10:40:15", "percent_change": -12.605, "prev_day_close": 0.594999998807907}, {"option": "XLE261204P00065500", "bid": 3.75, "bid_size": 117.0, "ask": 5.4, "ask_size": 250.0, "iv": 0.3995, "open_interest": 63.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0748, "vega": 0.0489, "theta": -0.0288, "rho": -0.0229, "theo": 3.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-04T15:46:45", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "XLE261204C00066000", "bid": 0.49, "bid_size": 38.0, "ask": 0.51, "ask_size": 38.0, "iv": 0.2708, "open_interest": 348.0, "volume": 2.0, "delta": 0.2124, "gamma": 0.0667, "vega": 0.0468, "theta": -0.0258, "rho": 0.009, "theo": 0.4991, "change": -0.055, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T09:49:06", "percent_change": -11.1111, "prev_day_close": 0.49499998986721}, {"option": "XLE261204P00066000", "bid": 4.15, "bid_size": 64.0, "ask": 4.9, "ask_size": 208.0, "iv": 0.3214, "open_interest": 137.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0694, "vega": 0.0448, "theta": -0.0265, "rho": -0.0224, "theo": 4.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T12:26:32", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XLE261204C00066500", "bid": 0.4, "bid_size": 42.0, "ask": 0.42, "ask_size": 42.0, "iv": 0.2704, "open_interest": 478.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0609, "vega": 0.0427, "theta": -0.0235, "rho": 0.0077, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T16:08:38", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "XLE261204P00066500", "bid": 4.6, "bid_size": 14.0, "ask": 5.3, "ask_size": 188.0, "iv": 0.3274, "open_interest": 176.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0636, "vega": 0.0402, "theta": -0.0241, "rho": -0.0216, "theo": 4.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T12:14:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLE261204C00067000", "bid": 0.33, "bid_size": 60.0, "ask": 0.35, "ask_size": 56.0, "iv": 0.2717, "open_interest": 214.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0549, "vega": 0.0387, "theta": -0.0212, "rho": 0.0066, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "XLE261204P00067000", "bid": 5.0, "bid_size": 62.0, "ask": 6.3, "ask_size": 223.0, "iv": 0.3901, "open_interest": 117.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.058, "vega": 0.0359, "theta": -0.0218, "rho": -0.0215, "theo": 5.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T11:13:42", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XLE261204C00067500", "bid": 0.27, "bid_size": 54.0, "ask": 0.29, "ask_size": 70.0, "iv": 0.2728, "open_interest": 203.0, "volume": 5.0, "delta": 0.1323, "gamma": 0.0491, "vega": 0.0348, "theta": -0.0189, "rho": 0.0056, "theo": 0.2755, "change": -0.015, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:27:35", "percent_change": -5.45454, "prev_day_close": 0.274999991059303}, {"option": "XLE261204P00067500", "bid": 5.4, "bid_size": 125.0, "ask": 7.15, "ask_size": 227.0, "iv": 0.4366, "open_interest": 112.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0525, "vega": 0.031, "theta": -0.0196, "rho": -0.0197, "theo": 5.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T13:27:48", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLE261204C00068000", "bid": 0.1, "bid_size": 1470.0, "ask": 0.24, "ask_size": 80.0, "iv": 0.253, "open_interest": 524.0, "volume": 2.0, "delta": 0.112, "gamma": 0.0435, "vega": 0.031, "theta": -0.0168, "rho": 0.0047, "theo": 0.2252, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:18:50", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "XLE261204P00068000", "bid": 5.9, "bid_size": 65.0, "ask": 6.8, "ask_size": 170.0, "iv": 0.3643, "open_interest": 114.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0472, "vega": 0.0271, "theta": -0.0176, "rho": -0.0188, "theo": 6.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-11-09T12:16:04", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "XLE261204C00068500", "bid": 0.18, "bid_size": 76.0, "ask": 0.19, "ask_size": 76.0, "iv": 0.274, "open_interest": 471.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0383, "vega": 0.0275, "theta": -0.0149, "rho": 0.004, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:49:26", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "XLE261204P00068500", "bid": 6.35, "bid_size": 107.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.3765, "open_interest": 115.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0422, "vega": 0.0222, "theta": -0.0159, "rho": -0.0166, "theo": 6.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:33:13", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XLE261204C00069000", "bid": 0.15, "bid_size": 78.0, "ask": 0.17, "ask_size": 74.0, "iv": 0.2792, "open_interest": 277.0, "volume": 7.0, "delta": 0.0801, "gamma": 0.0335, "vega": 0.0244, "theta": -0.0132, "rho": 0.0034, "theo": 0.1521, "change": -0.06, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T09:33:06", "percent_change": -40.0, "prev_day_close": 0.149999998509884}, {"option": "XLE261204P00069000", "bid": 6.85, "bid_size": 99.0, "ask": 8.05, "ask_size": 17.0, "iv": 0.4259, "open_interest": 103.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0382, "vega": 0.0192, "theta": -0.0143, "rho": -0.0156, "theo": 6.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-06T15:21:09", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XLE261204C00069500", "bid": 0.04, "bid_size": 1460.0, "ask": 0.66, "ask_size": 1960.0, "iv": 0.3604, "open_interest": 116.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0293, "vega": 0.0216, "theta": -0.0117, "rho": 0.0029, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:58:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261204P00069500", "bid": 7.3, "bid_size": 44.0, "ask": 9.05, "ask_size": 22.0, "iv": 0.4963, "open_interest": 56.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0344, "vega": 0.0148, "theta": -0.013, "rho": -0.0124, "theo": 7.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T10:57:46", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XLE261204C00070000", "bid": 0.03, "bid_size": 1063.0, "ask": 0.34, "ask_size": 1953.0, "iv": 0.3188, "open_interest": 776.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0256, "vega": 0.0192, "theta": -0.0105, "rho": 0.0024, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:11:17", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "XLE261204P00070000", "bid": 7.8, "bid_size": 39.0, "ask": 9.55, "ask_size": 16.0, "iv": 0.5152, "open_interest": 68.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0305, "vega": 0.0125, "theta": -0.0118, "rho": -0.0102, "theo": 7.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-04T09:31:03", "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "XLE261204C00070500", "bid": 0.01, "bid_size": 1493.0, "ask": 0.74, "ask_size": 2999.0, "iv": 0.4002, "open_interest": 452.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0225, "vega": 0.0171, "theta": -0.0094, "rho": 0.0021, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:44:09", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "XLE261204P00070500", "bid": 8.1, "bid_size": 113.0, "ask": 10.55, "ask_size": 35.0, "iv": 0.567, "open_interest": 25.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0265, "vega": 0.0091, "theta": -0.0109, "rho": -0.0069, "theo": 8.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-10-30T14:53:35", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "XLE261204C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1518.0, "iv": 0.4527, "open_interest": 167.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0198, "vega": 0.0153, "theta": -0.0086, "rho": 0.0018, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:26:56", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLE261204P00071000", "bid": 8.45, "bid_size": 69.0, "ask": 11.05, "ask_size": 20.0, "iv": 0.5691, "open_interest": 3.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0224, "vega": 0.0068, "theta": -0.0093, "rho": -0.0068, "theo": 8.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T13:02:57", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "XLE261204C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3020.0, "iv": 0.4298, "open_interest": 390.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0176, "vega": 0.0139, "theta": -0.0078, "rho": 0.0016, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:45:00", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "XLE261204P00071500", "bid": 8.75, "bid_size": 67.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0189, "vega": 0.0059, "theta": -0.0082, "rho": -0.0031, "theo": 9.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T15:38:22", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "XLE261204C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2645.0, "iv": 0.445, "open_interest": 160.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0157, "vega": 0.0127, "theta": -0.0073, "rho": 0.0014, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:26:07", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLE261204P00072000", "bid": 9.5, "bid_size": 67.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0145, "vega": 0.0038, "theta": -0.0083, "rho": -0.0023, "theo": 9.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XLE261204C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1571.0, "iv": 0.4616, "open_interest": 139.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0141, "vega": 0.0117, "theta": -0.0068, "rho": 0.0013, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:35:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XLE261204P00072500", "bid": 9.8, "bid_size": 67.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0115, "vega": 0.0023, "theta": -0.0076, "rho": -0.0019, "theo": 10.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-30T15:38:22", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XLE261204C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2965.0, "iv": 0.4747, "open_interest": 416.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0128, "vega": 0.0109, "theta": -0.0065, "rho": 0.0012, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLE261204P00073000", "bid": 10.3, "bid_size": 67.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0092, "vega": 0.0018, "theta": -0.007, "rho": -0.0019, "theo": 10.9263, "change": 0.0, "open": 0.0, "high": 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": "XLE261204C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2700.0, "iv": 0.4892, "open_interest": 91.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0117, "vega": 0.0102, "theta": -0.0062, "rho": 0.0011, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:37:48", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE261204P00073500", "bid": 10.8, "bid_size": 71.0, "ask": 13.55, "ask_size": 11.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0075, "vega": 0.0016, "theta": -0.0065, "rho": -0.0019, "theo": 11.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "XLE261204C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2987.0, "iv": 0.5034, "open_interest": 114.0, "volume": 20.0, "delta": 0.0247, "gamma": 0.0108, "vega": 0.0096, "theta": -0.006, "rho": 0.001, "theo": 0.0463, "change": -0.34, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:54:15", "percent_change": -91.8919, "prev_day_close": 0.370000004768372}, {"option": "XLE261204P00074000", "bid": 11.5, "bid_size": 71.0, "ask": 14.05, "ask_size": 12.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0062, "rho": -0.0019, "theo": 11.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "XLE261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 2098.0, "iv": 0.3986, "open_interest": 565.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0093, "vega": 0.0086, "theta": -0.0056, "rho": 0.0009, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:37:48", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "XLE261204P00075000", "bid": 12.35, "bid_size": 71.0, "ask": 15.05, "ask_size": 12.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0042, "vega": 0.0011, "theta": -0.0059, "rho": 0.0, "theo": 12.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7250003814697}, {"option": "XLE261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1559.0, "iv": 0.6611, "open_interest": 357.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0052, "vega": 0.006, "theta": -0.0048, "rho": 0.0006, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:30:29", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLE261204P00080000", "bid": 17.3, "bid_size": 67.0, "ask": 20.05, "ask_size": 8.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "XLE261211C00040000", "bid": 20.75, "bid_size": 66.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.002, "vega": 0.0044, "theta": -0.0016, "rho": 0.0355, "theo": 22.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "XLE261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 795.0, "iv": 1.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.002, "vega": 0.0044, "theta": -0.0044, "rho": -0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLE261211C00045000", "bid": 15.8, "bid_size": 66.0, "ask": 18.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.004, "vega": 0.0073, "theta": -0.0037, "rho": 0.0396, "theo": 17.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "XLE261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 890.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.004, "vega": 0.0073, "theta": -0.0059, "rho": -0.0009, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLE261211C00050000", "bid": 10.9, "bid_size": 253.0, "ask": 13.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0094, "vega": 0.0133, "theta": -0.0069, "rho": 0.0431, "theo": 12.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XLE261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 991.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0094, "vega": 0.0133, "theta": -0.0085, "rho": -0.0017, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "XLE261211C00054000", "bid": 7.0, "bid_size": 544.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0215, "vega": 0.0247, "theta": -0.0119, "rho": 0.0446, "theo": 8.4719, "change": 0.0, "open": 0.0, "high": 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": "XLE261211P00054000", "bid": 0.05, "bid_size": 962.0, "ask": 0.17, "ask_size": 72.0, "iv": 0.3005, "open_interest": 2.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0216, "vega": 0.0247, "theta": -0.013, "rho": -0.0037, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T12:38:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261211C00055000", "bid": 6.05, "bid_size": 582.0, "ask": 8.15, "ask_size": 80.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0269, "vega": 0.0294, "theta": -0.0139, "rho": 0.0444, "theo": 7.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T15:46:26", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XLE261211P00055000", "bid": 0.17, "bid_size": 373.0, "ask": 0.42, "ask_size": 787.0, "iv": 0.3414, "open_interest": 23.0, "volume": 3.0, "delta": -0.0884, "gamma": 0.0271, "vega": 0.0295, "theta": -0.0149, "rho": -0.0046, "theo": 0.2455, "change": -0.01, "open": 0.27, "high": 0.29, "low": 0.19, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:34:07", "percent_change": -3.33333, "prev_day_close": 0.299999997019768}, {"option": "XLE261211C00056000", "bid": 5.15, "bid_size": 1140.0, "ask": 7.0, "ask_size": 115.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0337, "vega": 0.0352, "theta": -0.0163, "rho": 0.0438, "theo": 6.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T15:02:17", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XLE261211P00056000", "bid": 0.19, "bid_size": 1025.0, "ask": 0.93, "ask_size": 1301.0, "iv": 0.3734, "open_interest": 180.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.034, "vega": 0.0355, "theta": -0.0173, "rho": -0.0059, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:41:20", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "XLE261211C00057000", "bid": 4.3, "bid_size": 1039.0, "ask": 6.5, "ask_size": 395.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0418, "vega": 0.0421, "theta": -0.0192, "rho": 0.0428, "theo": 5.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XLE261211P00057000", "bid": 0.42, "bid_size": 45.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.3028, "open_interest": 100.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0423, "vega": 0.0425, "theta": -0.0201, "rho": -0.0076, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:13:47", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "XLE261211C00057500", "bid": 3.9, "bid_size": 966.0, "ask": 5.45, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0463, "vega": 0.0458, "theta": -0.0208, "rho": 0.042, "theo": 5.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XLE261211P00057500", "bid": 0.48, "bid_size": 129.0, "ask": 0.52, "ask_size": 78.0, "iv": 0.2971, "open_interest": 71.0, "volume": 7.0, "delta": -0.1686, "gamma": 0.0468, "vega": 0.046, "theta": -0.0217, "rho": -0.0087, "theo": 0.4965, "change": -0.005, "open": 0.54, "high": 0.54, "low": 0.5, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T11:25:13", "percent_change": -0.970871, "prev_day_close": 0.514999985694885}, {"option": "XLE261211C00058000", "bid": 3.5, "bid_size": 1103.0, "ask": 5.05, "ask_size": 77.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0509, "vega": 0.0497, "theta": -0.0225, "rho": 0.041, "theo": 4.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T13:38:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLE261211P00058000", "bid": 0.57, "bid_size": 49.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.2937, "open_interest": 138.0, "volume": 41.0, "delta": -0.1924, "gamma": 0.0515, "vega": 0.0502, "theta": -0.0233, "rho": -0.0098, "theo": 0.5807, "change": 0.045, "open": 0.84, "high": 0.84, "low": 0.54, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:25:13", "percent_change": 7.43802, "prev_day_close": 0.604999989271164}, {"option": "XLE261211C00058500", "bid": 3.05, "bid_size": 1375.0, "ask": 4.95, "ask_size": 512.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0555, "vega": 0.0536, "theta": -0.0242, "rho": 0.0399, "theo": 4.4714, "change": 0.0, "open": 0.0, "high": 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": "XLE261211P00058500", "bid": 0.67, "bid_size": 62.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.2908, "open_interest": 115.0, "volume": 106.0, "delta": -0.219, "gamma": 0.0562, "vega": 0.0538, "theta": -0.025, "rho": -0.0111, "theo": 0.6805, "change": -0.17, "open": 0.71, "high": 0.76, "low": 0.67, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T11:24:40", "percent_change": -20.0, "prev_day_close": 0.849999994039536}, {"option": "XLE261211C00059000", "bid": 2.73, "bid_size": 983.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.06, "vega": 0.0574, "theta": -0.0259, "rho": 0.0386, "theo": 4.0879, "change": 0.0, "open": 0.0, "high": 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": "XLE261211P00059000", "bid": 0.78, "bid_size": 19.0, "ask": 0.82, "ask_size": 39.0, "iv": 0.2882, "open_interest": 165.0, "volume": 51.0, "delta": -0.2482, "gamma": 0.0608, "vega": 0.0578, "theta": -0.0266, "rho": -0.0125, "theo": 0.7961, "change": -0.065, "open": 1.15, "high": 1.15, "low": 0.79, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T10:21:11", "percent_change": -7.42857, "prev_day_close": 0.875}, {"option": "XLE261211C00059500", "bid": 3.5, "bid_size": 327.0, "ask": 3.85, "ask_size": 67.0, "iv": 0.2778, "open_interest": 9.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0643, "vega": 0.061, "theta": -0.0274, "rho": 0.0372, "theo": 3.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T12:03:59", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "XLE261211P00059500", "bid": 0.92, "bid_size": 30.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.2865, "open_interest": 86.0, "volume": 63.0, "delta": -0.2798, "gamma": 0.0652, "vega": 0.0612, "theta": -0.0281, "rho": -0.014, "theo": 0.9286, "change": 0.01, "open": 1.38, "high": 1.38, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:34:07", "percent_change": 1.06383, "prev_day_close": 0.939999997615814}, {"option": "XLE261211C00060000", "bid": 2.85, "bid_size": 1060.0, "ask": 3.45, "ask_size": 34.0, "iv": 0.2484, "open_interest": 7.0, "volume": 2.0, "delta": 0.6896, "gamma": 0.0683, "vega": 0.0642, "theta": -0.0288, "rho": 0.0357, "theo": 3.371, "change": -0.07, "open": 3.02, "high": 3.18, "low": 3.02, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-10T10:35:11", "percent_change": -2.15385, "prev_day_close": 3.25}, {"option": "XLE261211P00060000", "bid": 1.07, "bid_size": 26.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.2845, "open_interest": 160.0, "volume": 31.0, "delta": -0.3136, "gamma": 0.0693, "vega": 0.0645, "theta": -0.0295, "rho": -0.0155, "theo": 1.0784, "change": 0.015, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T10:46:36", "percent_change": 1.35746, "prev_day_close": 1.10500001907349}, {"option": "XLE261211C00060500", "bid": 2.57, "bid_size": 908.0, "ask": 3.2, "ask_size": 159.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0718, "vega": 0.067, "theta": -0.03, "rho": 0.034, "theo": 3.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "XLE261211P00060500", "bid": 1.23, "bid_size": 24.0, "ask": 1.27, "ask_size": 32.0, "iv": 0.2822, "open_interest": 251.0, "volume": 31.0, "delta": -0.3493, "gamma": 0.0729, "vega": 0.0671, "theta": -0.0307, "rho": -0.0172, "theo": 1.2459, "change": -0.08, "open": 1.71, "high": 1.71, "low": 1.25, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:36:42", "percent_change": -5.83942, "prev_day_close": 1.37000000476837}, {"option": "XLE261211C00061000", "bid": 2.6, "bid_size": 259.0, "ask": 2.78, "ask_size": 49.0, "iv": 0.2747, "open_interest": 26.0, "volume": 2.0, "delta": 0.6178, "gamma": 0.0748, "vega": 0.0693, "theta": -0.0309, "rho": 0.0322, "theo": 2.7249, "change": -0.22, "open": 2.39, "high": 2.49, "low": 2.39, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-10T10:35:11", "percent_change": -8.11808, "prev_day_close": 2.70999991893768}, {"option": "XLE261211P00061000", "bid": 1.4, "bid_size": 59.0, "ask": 1.46, "ask_size": 54.0, "iv": 0.2801, "open_interest": 260.0, "volume": 53.0, "delta": -0.3866, "gamma": 0.076, "vega": 0.0694, "theta": -0.0316, "rho": -0.0187, "theo": 1.4325, "change": -0.105, "open": 1.94, "high": 1.94, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T11:19:00", "percent_change": -6.62461, "prev_day_close": 1.58500003814697}, {"option": "XLE261211C00061500", "bid": 2.13, "bid_size": 631.0, "ask": 2.48, "ask_size": 49.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0771, "vega": 0.071, "theta": -0.0315, "rho": 0.0303, "theo": 2.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T14:41:58", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "XLE261211P00061500", "bid": 1.62, "bid_size": 21.0, "ask": 1.66, "ask_size": 26.0, "iv": 0.2783, "open_interest": 242.0, "volume": 42.0, "delta": -0.4253, "gamma": 0.0785, "vega": 0.071, "theta": -0.0322, "rho": -0.0203, "theo": 1.6381, "change": -0.02, "open": 2.35, "high": 2.35, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T11:19:00", "percent_change": -1.16959, "prev_day_close": 1.70999997854233}, {"option": "XLE261211C00062000", "bid": 1.97, "bid_size": 804.0, "ask": 2.2, "ask_size": 118.0, "iv": 0.2666, "open_interest": 19.0, "volume": 1.0, "delta": 0.5408, "gamma": 0.0787, "vega": 0.072, "theta": -0.0319, "rho": 0.0284, "theo": 2.1555, "change": -0.335, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T09:46:17", "percent_change": -16.0671, "prev_day_close": 2.08500003814697}, {"option": "XLE261211P00062000", "bid": 1.85, "bid_size": 18.0, "ask": 1.89, "ask_size": 46.0, "iv": 0.2772, "open_interest": 288.0, "volume": 42.0, "delta": -0.465, "gamma": 0.0803, "vega": 0.072, "theta": -0.0325, "rho": -0.0218, "theo": 1.8648, "change": -0.075, "open": 2.01, "high": 2.01, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T11:19:00", "percent_change": -3.72209, "prev_day_close": 2.01500004529953}, {"option": "XLE261211C00062500", "bid": 1.84, "bid_size": 62.0, "ask": 2.0, "ask_size": 271.0, "iv": 0.2775, "open_interest": 138.0, "volume": 228.0, "delta": 0.5014, "gamma": 0.0796, "vega": 0.0724, "theta": -0.0319, "rho": 0.0264, "theo": 1.9013, "change": -0.02, "open": 1.32, "high": 1.86, "low": 1.32, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-10T11:32:23", "percent_change": -1.06383, "prev_day_close": 1.87999999523163}, {"option": "XLE261211P00062500", "bid": 2.08, "bid_size": 60.0, "ask": 2.28, "ask_size": 376.0, "iv": 0.2844, "open_interest": 111.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0813, "vega": 0.0722, "theta": -0.0325, "rho": -0.0234, "theo": 2.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T11:26:09", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "XLE261211C00063000", "bid": 1.65, "bid_size": 46.0, "ask": 1.7, "ask_size": 99.0, "iv": 0.2746, "open_interest": 266.0, "volume": 167.0, "delta": 0.4618, "gamma": 0.0796, "vega": 0.0721, "theta": -0.0316, "rho": 0.0244, "theo": 1.6681, "change": -0.02, "open": 1.49, "high": 1.63, "low": 1.47, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T11:33:42", "percent_change": -1.21212, "prev_day_close": 1.64999997615814}, {"option": "XLE261211P00063000", "bid": 2.34, "bid_size": 58.0, "ask": 2.54, "ask_size": 344.0, "iv": 0.2819, "open_interest": 43.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0814, "vega": 0.0718, "theta": -0.0322, "rho": -0.0248, "theo": 2.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:20:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLE261211C00063500", "bid": 1.44, "bid_size": 58.0, "ask": 1.48, "ask_size": 57.0, "iv": 0.2731, "open_interest": 181.0, "volume": 94.0, "delta": 0.4227, "gamma": 0.0788, "vega": 0.0711, "theta": -0.031, "rho": 0.0223, "theo": 1.4558, "change": -0.055, "open": 1.15, "high": 1.4, "low": 1.15, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T11:30:35", "percent_change": -3.78007, "prev_day_close": 1.4549999833107}, {"option": "XLE261211P00063500", "bid": 2.52, "bid_size": 272.0, "ask": 3.15, "ask_size": 504.0, "iv": 0.2959, "open_interest": 246.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0808, "vega": 0.0703, "theta": -0.0317, "rho": -0.0258, "theo": 2.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T13:11:30", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "XLE261211C00064000", "bid": 1.25, "bid_size": 38.0, "ask": 1.28, "ask_size": 21.0, "iv": 0.2718, "open_interest": 1018.0, "volume": 94.0, "delta": 0.3844, "gamma": 0.0771, "vega": 0.0694, "theta": -0.0302, "rho": 0.0204, "theo": 1.2641, "change": 0.025, "open": 0.97, "high": 1.28, "low": 0.84, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-10T11:40:08", "percent_change": 1.99203, "prev_day_close": 1.25499999523163}, {"option": "XLE261211P00064000", "bid": 2.92, "bid_size": 45.0, "ask": 3.3, "ask_size": 376.0, "iv": 0.2903, "open_interest": 136.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0794, "vega": 0.0687, "theta": -0.0308, "rho": -0.0269, "theo": 2.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:50:40", "percent_change": 0.0, "prev_day_close": 3.06500005722046}, {"option": "XLE261211C00064500", "bid": 1.08, "bid_size": 22.0, "ask": 1.11, "ask_size": 24.0, "iv": 0.2713, "open_interest": 240.0, "volume": 66.0, "delta": 0.3473, "gamma": 0.0748, "vega": 0.0672, "theta": -0.0291, "rho": 0.0184, "theo": 1.0925, "change": -0.145, "open": 0.73, "high": 1.03, "low": 0.45, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T11:16:26", "percent_change": -13.3641, "prev_day_close": 1.08499997854233}, {"option": "XLE261211P00064500", "bid": 3.25, "bid_size": 1.0, "ask": 3.7, "ask_size": 387.0, "iv": 0.2953, "open_interest": 185.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0772, "vega": 0.0659, "theta": -0.0298, "rho": -0.0277, "theo": 3.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:57:28", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLE261211C00065000", "bid": 0.93, "bid_size": 68.0, "ask": 0.97, "ask_size": 61.0, "iv": 0.2721, "open_interest": 1142.0, "volume": 35.0, "delta": 0.3119, "gamma": 0.0717, "vega": 0.0644, "theta": -0.0278, "rho": 0.0166, "theo": 0.9399, "change": 0.0, "open": 0.64, "high": 0.94, "low": 0.64, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T11:34:07", "percent_change": -7.69092e-07, "prev_day_close": 0.930000007152557}, {"option": "XLE261211P00065000", "bid": 3.6, "bid_size": 4.0, "ask": 4.0, "ask_size": 207.0, "iv": 0.2918, "open_interest": 160.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0743, "vega": 0.063, "theta": -0.0285, "rho": -0.0281, "theo": 3.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:52:58", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XLE261211C00065500", "bid": 0.8, "bid_size": 35.0, "ask": 0.84, "ask_size": 105.0, "iv": 0.2727, "open_interest": 424.0, "volume": 14.0, "delta": 0.2785, "gamma": 0.0681, "vega": 0.0612, "theta": -0.0263, "rho": 0.0148, "theo": 0.8055, "change": -0.16, "open": 0.8, "high": 0.8, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T11:07:22", "percent_change": -20.0, "prev_day_close": 0.799999982118606}, {"option": "XLE261211P00065500", "bid": 3.9, "bid_size": 145.0, "ask": 5.55, "ask_size": 265.0, "iv": 0.3796, "open_interest": 122.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0709, "vega": 0.0592, "theta": -0.027, "rho": -0.0286, "theo": 4.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-06T12:00:30", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "XLE261211C00066000", "bid": 0.68, "bid_size": 31.0, "ask": 0.86, "ask_size": 1018.0, "iv": 0.2845, "open_interest": 1502.0, "volume": 7.0, "delta": 0.2473, "gamma": 0.0641, "vega": 0.0577, "theta": -0.0248, "rho": 0.0132, "theo": 0.6876, "change": 0.07, "open": 0.57, "high": 0.75, "low": 0.57, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:20:16", "percent_change": 10.2941, "prev_day_close": 0.680000007152557}, {"option": "XLE261211P00066000", "bid": 4.35, "bid_size": 16.0, "ask": 5.55, "ask_size": 408.0, "iv": 0.3591, "open_interest": 210.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.067, "vega": 0.0554, "theta": -0.0254, "rho": -0.0282, "theo": 4.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-04T14:29:45", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XLE261211C00066500", "bid": 0.58, "bid_size": 41.0, "ask": 0.61, "ask_size": 25.0, "iv": 0.2723, "open_interest": 1541.0, "volume": 8.0, "delta": 0.2185, "gamma": 0.0598, "vega": 0.054, "theta": -0.0231, "rho": 0.0117, "theo": 0.5852, "change": -0.04, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T09:52:06", "percent_change": -6.89655, "prev_day_close": 0.580000013113022}, {"option": "XLE261211P00066500", "bid": 4.7, "bid_size": 46.0, "ask": 5.7, "ask_size": 217.0, "iv": 0.3386, "open_interest": 88.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0629, "vega": 0.0511, "theta": -0.0238, "rho": -0.0281, "theo": 4.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-03T13:29:43", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLE261211C00067000", "bid": 0.49, "bid_size": 30.0, "ask": 0.51, "ask_size": 36.0, "iv": 0.2716, "open_interest": 330.0, "volume": 28.0, "delta": 0.1922, "gamma": 0.0553, "vega": 0.0501, "theta": -0.0214, "rho": 0.0102, "theo": 0.4967, "change": -0.015, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T10:02:17", "percent_change": -3.0303, "prev_day_close": 0.49499998986721}, {"option": "XLE261211P00067000", "bid": 5.2, "bid_size": 5.0, "ask": 5.9, "ask_size": 147.0, "iv": 0.3315, "open_interest": 44.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0585, "vega": 0.0466, "theta": -0.022, "rho": -0.0272, "theo": 5.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-05T09:50:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLE261211C00067500", "bid": 0.41, "bid_size": 46.0, "ask": 0.77, "ask_size": 1702.0, "iv": 0.3067, "open_interest": 144.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0508, "vega": 0.0462, "theta": -0.0197, "rho": 0.009, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "XLE261211P00067500", "bid": 5.55, "bid_size": 22.0, "ask": 7.15, "ask_size": 192.0, "iv": 0.4033, "open_interest": 53.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0542, "vega": 0.0422, "theta": -0.0203, "rho": -0.0265, "theo": 5.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T12:23:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLE261211C00068000", "bid": 0.35, "bid_size": 35.0, "ask": 0.78, "ask_size": 1778.0, "iv": 0.3186, "open_interest": 78.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0462, "vega": 0.0423, "theta": -0.018, "rho": 0.0078, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "XLE261211P00068000", "bid": 6.0, "bid_size": 15.0, "ask": 7.6, "ask_size": 141.0, "iv": 0.4135, "open_interest": 17.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0499, "vega": 0.0375, "theta": -0.0187, "rho": -0.0248, "theo": 6.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T13:18:15", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XLE261211C00068500", "bid": 0.11, "bid_size": 1892.0, "ask": 0.41, "ask_size": 844.0, "iv": 0.2623, "open_interest": 322.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0419, "vega": 0.0386, "theta": -0.0164, "rho": 0.0068, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:06:46", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "XLE261211P00068500", "bid": 6.45, "bid_size": 12.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.3156, "open_interest": 22.0, "volume": 1.0, "delta": -0.8942, "gamma": 0.046, "vega": 0.0332, "theta": -0.0172, "rho": -0.0238, "theo": 6.5697, "change": -0.455, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-10T11:37:03", "percent_change": -6.16949, "prev_day_close": 7.375}, {"option": "XLE261211C00069000", "bid": 0.25, "bid_size": 56.0, "ask": 0.27, "ask_size": 70.0, "iv": 0.2765, "open_interest": 204.0, "volume": 1.0, "delta": 0.1111, "gamma": 0.0378, "vega": 0.035, "theta": -0.0149, "rho": 0.0059, "theo": 0.2544, "change": -0.1, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:25:03", "percent_change": -23.8095, "prev_day_close": 0.420000001788139}, {"option": "XLE261211P00069000", "bid": 6.85, "bid_size": 81.0, "ask": 8.65, "ask_size": 90.0, "iv": 0.4408, "open_interest": 10.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0419, "vega": 0.0288, "theta": -0.0157, "rho": -0.0207, "theo": 7.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-11-04T09:40:18", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLE261211C00069500", "bid": 0.06, "bid_size": 1707.0, "ask": 1.33, "ask_size": 1982.0, "iv": 0.3944, "open_interest": 108.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0339, "vega": 0.0317, "theta": -0.0135, "rho": 0.0052, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T10:30:04", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "XLE261211P00069500", "bid": 7.35, "bid_size": 38.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.038, "vega": 0.0244, "theta": -0.0144, "rho": -0.0197, "theo": 7.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "XLE261211C00070000", "bid": 0.17, "bid_size": 85.0, "ask": 0.19, "ask_size": 80.0, "iv": 0.2773, "open_interest": 356.0, "volume": 4.0, "delta": 0.0837, "gamma": 0.0303, "vega": 0.0286, "theta": -0.0122, "rho": 0.0045, "theo": 0.183, "change": -0.095, "open": 0.4, "high": 0.44, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:34:07", "percent_change": -34.5455, "prev_day_close": 0.275000010617077}, {"option": "XLE261211P00070000", "bid": 7.75, "bid_size": 48.0, "ask": 9.35, "ask_size": 17.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0357, "vega": 0.0212, "theta": -0.0134, "rho": -0.0176, "theo": 7.9776, "change": 0.0, "open": 0.0, "high": 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": "XLE261211C00070500", "bid": 0.05, "bid_size": 1565.0, "ask": 1.2, "ask_size": 1901.0, "iv": 0.4108, "open_interest": 207.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.027, "vega": 0.0258, "theta": -0.011, "rho": 0.0039, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T13:00:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261211P00070500", "bid": 8.35, "bid_size": 15.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0323, "vega": 0.0167, "theta": -0.0119, "rho": -0.0149, "theo": 8.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "XLE261211C00071000", "bid": 0.04, "bid_size": 861.0, "ask": 1.15, "ask_size": 1375.0, "iv": 0.4191, "open_interest": 198.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.024, "vega": 0.0232, "theta": -0.01, "rho": 0.0034, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T13:40:51", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XLE261211P00071000", "bid": 8.8, "bid_size": 30.0, "ask": 10.55, "ask_size": 14.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0285, "vega": 0.0133, "theta": -0.011, "rho": -0.0114, "theo": 8.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "XLE261211C00071500", "bid": 0.03, "bid_size": 776.0, "ask": 1.17, "ask_size": 1425.0, "iv": 0.435, "open_interest": 219.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0214, "vega": 0.0209, "theta": -0.009, "rho": 0.003, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:39:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261211P00071500", "bid": 8.95, "bid_size": 116.0, "ask": 11.55, "ask_size": 27.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0248, "vega": 0.0104, "theta": -0.0103, "rho": -0.0086, "theo": 9.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "XLE261211C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 1317.0, "iv": 0.5534, "open_interest": 68.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0191, "vega": 0.0189, "theta": -0.0082, "rho": 0.0026, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:39:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261211P00072000", "bid": 9.5, "bid_size": 66.0, "ask": 12.05, "ask_size": 9.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0212, "vega": 0.0079, "theta": -0.0091, "rho": -0.0067, "theo": 9.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "XLE261211C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1189.0, "iv": 0.5681, "open_interest": 51.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0171, "vega": 0.0172, "theta": -0.0075, "rho": 0.0023, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:42:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261211P00072500", "bid": 10.0, "bid_size": 66.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0165, "vega": 0.0053, "theta": -0.0083, "rho": -0.0033, "theo": 10.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLE261211C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1497.0, "iv": 0.5825, "open_interest": 41.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0153, "vega": 0.0156, "theta": -0.0069, "rho": 0.002, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:42:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261211P00073000", "bid": 10.5, "bid_size": 66.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0121, "vega": 0.0031, "theta": -0.0082, "rho": -0.0024, "theo": 10.9274, "change": 0.0, "open": 0.0, "high": 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": "XLE261211C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1561.0, "iv": 0.4851, "open_interest": 124.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0138, "vega": 0.0143, "theta": -0.0064, "rho": 0.0018, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T09:42:03", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "XLE261211P00073500", "bid": 11.0, "bid_size": 66.0, "ask": 13.55, "ask_size": 11.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.009, "vega": 0.0024, "theta": -0.0079, "rho": -0.0024, "theo": 11.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "XLE261211C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1187.0, "iv": 0.5111, "open_interest": 47.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0125, "vega": 0.0132, "theta": -0.006, "rho": 0.0016, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T11:37:36", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "XLE261211P00074000", "bid": 11.5, "bid_size": 66.0, "ask": 14.05, "ask_size": 11.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0066, "vega": 0.0019, "theta": -0.0075, "rho": -0.0017, "theo": 11.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "XLE261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2778.0, "iv": 0.5378, "open_interest": 89.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0104, "vega": 0.0114, "theta": -0.0053, "rho": 0.0014, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:15:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLE261211P00075000", "bid": 12.65, "bid_size": 70.0, "ask": 15.05, "ask_size": 11.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0072, "rho": 0.0, "theo": 12.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "XLE261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2332.0, "iv": 0.4032, "open_interest": 255.0, "volume": 1.0, "delta": 0.0145, "gamma": 0.0053, "vega": 0.0069, "theta": -0.0038, "rho": 0.0008, "theo": 0.0325, "change": -0.535, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:44:07", "percent_change": -94.6903, "prev_day_close": 0.564999997615814}, {"option": "XLE261211P00080000", "bid": 17.7, "bid_size": 70.0, "ask": 20.05, "ask_size": 8.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "XLE261218C00020000", "bid": 40.7, "bid_size": 25.0, "ask": 43.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0218, "theo": 42.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.71, "last_trade_time": "2026-09-28T09:59:38", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "XLE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 210.0, "iv": 1.4044, "open_interest": 1399.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-05-08T15:40:21", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00022500", "bid": 38.05, "bid_size": 68.0, "ask": 40.15, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0245, "theo": 39.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-03-27T10:52:48", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "XLE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 440.0, "iv": 1.3091, "open_interest": 247.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00025000", "bid": 35.75, "bid_size": 72.0, "ask": 37.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0272, "theo": 37.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.94, "last_trade_time": "2026-09-18T16:02:27", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "XLE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 213.0, "iv": 1.229, "open_interest": 4347.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T10:17:39", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00027500", "bid": 33.1, "bid_size": 77.0, "ask": 35.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0299, "theo": 34.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-09-18T14:48:40", "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "XLE261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 223.0, "iv": 1.0658, "open_interest": 964.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-01-13T10:13:33", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00030000", "bid": 30.4, "bid_size": 67.0, "ask": 33.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0326, "theo": 32.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-09-24T12:17:40", "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "XLE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 232.0, "iv": 1.0001, "open_interest": 7326.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-04-14T14:43:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00032500", "bid": 28.3, "bid_size": 68.0, "ask": 30.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0353, "theo": 29.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.16, "last_trade_time": "2026-03-19T09:51:02", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "XLE261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 316.0, "iv": 0.8632, "open_interest": 26606.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-08T15:48:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE261218C00035000", "bid": 25.95, "bid_size": 125.0, "ask": 27.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.038, "theo": 27.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.82, "last_trade_time": "2026-11-06T11:57:17", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "XLE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1313.0, "iv": 0.773, "open_interest": 14526.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:13", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00036000", "bid": 24.6, "bid_size": 128.0, "ask": 26.95, "ask_size": 42.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": 0.0391, "theo": 26.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.18, "last_trade_time": "2026-11-06T10:11:08", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "XLE261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1096.0, "iv": 0.7387, "open_interest": 3109.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0009, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-08T13:49:04", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00036500", "bid": 24.1, "bid_size": 85.0, "ask": 26.65, "ask_size": 43.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0014, "theta": 0.0, "rho": 0.0396, "theo": 25.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-13T11:22:41", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "XLE261218P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 923.0, "iv": 0.6813, "open_interest": 8027.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0006, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-08T13:49:37", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE261218C00037000", "bid": 23.6, "bid_size": 84.0, "ask": 26.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0006, "vega": 0.0015, "theta": 0.0, "rho": 0.0402, "theo": 25.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.38, "last_trade_time": "2026-09-03T13:12:41", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "XLE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1058.0, "iv": 0.6933, "open_interest": 4754.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0015, "theta": -0.001, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T13:00:41", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00037500", "bid": 23.1, "bid_size": 145.0, "ask": 25.65, "ask_size": 44.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0016, "theta": 0.0, "rho": 0.0407, "theo": 24.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.21, "last_trade_time": "2026-08-25T13:44:57", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "XLE261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1086.0, "iv": 0.6887, "open_interest": 5453.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-08T10:53:15", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00038000", "bid": 22.65, "bid_size": 160.0, "ask": 25.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0017, "theta": 0.0, "rho": 0.0412, "theo": 24.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-19T14:06:15", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "XLE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1051.0, "iv": 0.6725, "open_interest": 51.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0011, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T14:28:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE261218C00038500", "bid": 21.95, "bid_size": 68.0, "ask": 24.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": 0.0418, "theo": 23.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.77, "last_trade_time": "2026-10-19T15:03:21", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "XLE261218P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1064.0, "iv": 0.633, "open_interest": 1624.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0012, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-10T11:08:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLE261218C00039000", "bid": 21.7, "bid_size": 80.0, "ask": 24.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0019, "theta": 0.0, "rho": 0.0423, "theo": 23.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-09-08T14:12:13", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "XLE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1123.0, "iv": 0.6507, "open_interest": 23356.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0012, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-21T12:46:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00039500", "bid": 21.15, "bid_size": 123.0, "ask": 23.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0021, "theta": 0.0, "rho": 0.0428, "theo": 22.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-09-08T13:31:42", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "XLE261218P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2555.0, "iv": 0.6249, "open_interest": 645.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0013, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T13:02:26", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00040000", "bid": 21.1, "bid_size": 1222.0, "ask": 22.55, "ask_size": 333.0, "iv": 0.0, "open_interest": 458.0, "volume": 54.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0022, "theta": 0.0, "rho": 0.0433, "theo": 22.2688, "change": -0.325, "open": 21.65, "high": 21.68, "low": 21.58, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-11-10T11:07:57", "percent_change": -1.47896, "prev_day_close": 21.9750003814697}, {"option": "XLE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2494.0, "iv": 0.6095, "open_interest": 27296.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.001, "vega": 0.0022, "theta": -0.0014, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:37:27", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00040500", "bid": 20.15, "bid_size": 195.0, "ask": 22.45, "ask_size": 142.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0011, "vega": 0.0024, "theta": 0.0, "rho": 0.0439, "theo": 21.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.77, "last_trade_time": "2026-09-03T12:43:24", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "XLE261218P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2235.0, "iv": 0.5838, "open_interest": 6040.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0015, "rho": -0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-21T12:42:46", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00041000", "bid": 19.85, "bid_size": 1038.0, "ask": 21.85, "ask_size": 394.0, "iv": 0.0, "open_interest": 242.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0012, "vega": 0.0026, "theta": 0.0, "rho": 0.0444, "theo": 21.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.04, "last_trade_time": "2026-11-09T13:39:56", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "XLE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 958.0, "iv": 0.5454, "open_interest": 686.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0016, "rho": -0.0003, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:06:15", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00041500", "bid": 19.35, "bid_size": 264.0, "ask": 21.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 253.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0013, "vega": 0.0028, "theta": 0.0, "rho": 0.0449, "theo": 20.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-02T15:08:21", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "XLE261218P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1006.0, "iv": 0.5433, "open_interest": 1075.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0016, "rho": -0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE261218C00042000", "bid": 18.85, "bid_size": 323.0, "ask": 20.85, "ask_size": 50.0, "iv": 0.0, "open_interest": 2131.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0015, "vega": 0.003, "theta": 0.0, "rho": 0.0454, "theo": 20.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-20T11:03:37", "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "XLE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1029.0, "iv": 0.5289, "open_interest": 250.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0015, "vega": 0.003, "theta": -0.0017, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-07T14:36:43", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00042500", "bid": 18.35, "bid_size": 1024.0, "ask": 20.35, "ask_size": 548.0, "iv": 0.0, "open_interest": 10839.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0016, "vega": 0.0032, "theta": 0.0, "rho": 0.0459, "theo": 19.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T10:27:40", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "XLE261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1112.0, "iv": 0.5344, "open_interest": 12154.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0018, "rho": -0.0004, "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": "2026-08-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00043000", "bid": 17.85, "bid_size": 373.0, "ask": 19.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 786.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0018, "vega": 0.0035, "theta": 0.0, "rho": 0.0464, "theo": 19.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-20T10:09:20", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "XLE261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 914.0, "iv": 0.5002, "open_interest": 9360.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0018, "vega": 0.0035, "theta": -0.002, "rho": -0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T14:19:42", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261218C00043500", "bid": 17.35, "bid_size": 148.0, "ask": 19.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.002, "vega": 0.0038, "theta": -0.0002, "rho": 0.047, "theo": 18.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-04-27T09:47:07", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "XLE261218P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 964.0, "iv": 0.4862, "open_interest": 563.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.002, "vega": 0.0038, "theta": -0.0021, "rho": -0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:51:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE261218C00044000", "bid": 16.85, "bid_size": 369.0, "ask": 18.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 1642.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0004, "rho": 0.0474, "theo": 18.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-11-05T10:52:04", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "XLE261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 965.0, "iv": 0.4724, "open_interest": 7663.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0022, "rho": -0.0005, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:51:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261218C00044500", "bid": 16.35, "bid_size": 155.0, "ask": 18.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0024, "vega": 0.0045, "theta": -0.0006, "rho": 0.048, "theo": 17.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-07-28T10:39:08", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "XLE261218P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1017.0, "iv": 0.4767, "open_interest": 16264.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0024, "vega": 0.0045, "theta": -0.0024, "rho": -0.0005, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:24:20", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE261218C00045000", "bid": 16.1, "bid_size": 1265.0, "ask": 17.7, "ask_size": 477.0, "iv": 0.0, "open_interest": 7149.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0027, "vega": 0.0049, "theta": -0.0008, "rho": 0.0484, "theo": 17.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T11:43:12", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "XLE261218P00045000", "bid": 0.01, "bid_size": 6.0, "ask": 0.07, "ask_size": 1762.0, "iv": 0.4627, "open_interest": 57387.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0027, "vega": 0.0049, "theta": -0.0025, "rho": -0.0006, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:54:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLE261218C00045500", "bid": 15.4, "bid_size": 344.0, "ask": 17.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 6226.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.003, "vega": 0.0053, "theta": -0.001, "rho": 0.0489, "theo": 16.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "XLE261218P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 911.0, "iv": 0.441, "open_interest": 9851.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.003, "vega": 0.0053, "theta": -0.0027, "rho": -0.0006, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:24:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261218C00046000", "bid": 14.95, "bid_size": 225.0, "ask": 16.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 244.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0033, "vega": 0.0058, "theta": -0.0013, "rho": 0.0494, "theo": 16.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.36, "last_trade_time": "2026-11-03T11:24:14", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "XLE261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 998.0, "iv": 0.4274, "open_interest": 794.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0033, "vega": 0.0058, "theta": -0.0029, "rho": -0.0007, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T11:37:15", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLE261218C00046500", "bid": 14.4, "bid_size": 352.0, "ask": 16.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 8142.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0037, "vega": 0.0063, "theta": -0.0015, "rho": 0.0499, "theo": 15.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-09-18T10:10:49", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLE261218P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1102.0, "iv": 0.4413, "open_interest": 10892.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0037, "vega": 0.0064, "theta": -0.0032, "rho": -0.0008, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T16:00:20", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLE261218C00047000", "bid": 13.9, "bid_size": 1306.0, "ask": 16.05, "ask_size": 608.0, "iv": 0.0, "open_interest": 11801.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0041, "vega": 0.007, "theta": -0.0018, "rho": 0.0503, "theo": 15.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-10-26T15:05:30", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "XLE261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2126.0, "iv": 0.4273, "open_interest": 2600.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0041, "vega": 0.007, "theta": -0.0034, "rho": -0.0009, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:43:11", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLE261218C00047500", "bid": 13.4, "bid_size": 1300.0, "ask": 15.1, "ask_size": 381.0, "iv": 0.0, "open_interest": 14632.0, "volume": 2.0, "delta": 0.9854, "gamma": 0.0046, "vega": 0.0076, "theta": -0.0022, "rho": 0.0508, "theo": 14.8353, "change": 0.0, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-10T09:51:57", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLE261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2161.0, "iv": 0.4133, "open_interest": 10905.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0046, "vega": 0.0077, "theta": -0.0037, "rho": -0.001, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:50:01", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE261218C00049000", "bid": 11.9, "bid_size": 378.0, "ask": 13.75, "ask_size": 216.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0065, "vega": 0.0102, "theta": -0.0033, "rho": 0.052, "theo": 13.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-11-06T15:39:46", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XLE261218P00049000", "bid": 0.02, "bid_size": 410.0, "ask": 0.09, "ask_size": 3.0, "iv": 0.3721, "open_interest": 2501.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0066, "vega": 0.0102, "theta": -0.0047, "rho": -0.0013, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:47:48", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "XLE261218C00050000", "bid": 11.35, "bid_size": 1570.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 2301.0, "volume": 63.0, "delta": 0.9739, "gamma": 0.0083, "vega": 0.0125, "theta": -0.0043, "rho": 0.0527, "theo": 12.3789, "change": -0.39, "open": 10.75, "high": 11.8, "low": 10.75, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-11-10T11:07:57", "percent_change": -3.22314, "prev_day_close": 12.0999999046326}, {"option": "XLE261218P00050000", "bid": 0.04, "bid_size": 283.0, "ask": 0.15, "ask_size": 2937.0, "iv": 0.3783, "open_interest": 38616.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0083, "vega": 0.0126, "theta": -0.0056, "rho": -0.0017, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:54:09", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "XLE261218C00051000", "bid": 9.95, "bid_size": 1342.0, "ask": 11.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0106, "vega": 0.0153, "theta": -0.0054, "rho": 0.0532, "theo": 11.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.14, "last_trade_time": "2026-11-09T13:39:56", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "XLE261218P00051000", "bid": 0.01, "bid_size": 1105.0, "ask": 0.19, "ask_size": 2950.0, "iv": 0.3529, "open_interest": 3779.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0106, "vega": 0.0154, "theta": -0.0066, "rho": -0.0022, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:41:32", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "XLE261218C00052500", "bid": 8.65, "bid_size": 1576.0, "ask": 10.2, "ask_size": 383.0, "iv": 0.0, "open_interest": 4361.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0152, "vega": 0.0209, "theta": -0.0076, "rho": 0.0538, "theo": 9.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T14:35:30", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "XLE261218P00052500", "bid": 0.12, "bid_size": 113.0, "ask": 0.15, "ask_size": 485.0, "iv": 0.3291, "open_interest": 16525.0, "volume": 2.0, "delta": -0.0493, "gamma": 0.0153, "vega": 0.021, "theta": -0.0087, "rho": -0.0032, "theo": 0.1385, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T11:16:46", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "XLE261218C00054000", "bid": 7.9, "bid_size": 1598.0, "ask": 8.65, "ask_size": 25.0, "iv": 0.0, "open_interest": 15260.0, "volume": 1.0, "delta": 0.927, "gamma": 0.0217, "vega": 0.0284, "theta": -0.0104, "rho": 0.0537, "theo": 8.5371, "change": -0.05, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-10T09:56:45", "percent_change": -0.595239, "prev_day_close": 8.40000009536743}, {"option": "XLE261218P00054000", "bid": 0.2, "bid_size": 103.0, "ask": 0.22, "ask_size": 86.0, "iv": 0.315, "open_interest": 7638.0, "volume": 247.0, "delta": -0.0735, "gamma": 0.022, "vega": 0.0285, "theta": -0.0114, "rho": -0.0047, "theo": 0.2119, "change": -0.01, "open": 0.31, "high": 0.32, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T11:22:37", "percent_change": -4.34782, "prev_day_close": 0.229999996721745}, {"option": "XLE261218C00055000", "bid": 7.2, "bid_size": 1281.0, "ask": 7.9, "ask_size": 635.0, "iv": 0.287, "open_interest": 3901.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0274, "vega": 0.0347, "theta": -0.0128, "rho": 0.0532, "theo": 7.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "XLE261218P00055000", "bid": 0.28, "bid_size": 97.0, "ask": 0.3, "ask_size": 68.0, "iv": 0.3086, "open_interest": 41698.0, "volume": 349.0, "delta": -0.0964, "gamma": 0.0276, "vega": 0.0348, "theta": -0.0136, "rho": -0.0062, "theo": 0.2857, "change": -0.01, "open": 0.46, "high": 0.46, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:18:16", "percent_change": -3.22581, "prev_day_close": 0.310000002384186}, {"option": "XLE261218C00056000", "bid": 5.3, "bid_size": 1656.0, "ask": 6.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 2075.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0339, "vega": 0.0418, "theta": -0.0154, "rho": 0.0522, "theo": 6.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-03T11:24:14", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLE261218P00056000", "bid": 0.38, "bid_size": 114.0, "ask": 0.41, "ask_size": 74.0, "iv": 0.302, "open_interest": 1790.0, "volume": 76.0, "delta": -0.126, "gamma": 0.0343, "vega": 0.042, "theta": -0.0162, "rho": -0.008, "theo": 0.3875, "change": -0.005, "open": 0.6, "high": 0.62, "low": 0.39, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T11:22:37", "percent_change": -1.20482, "prev_day_close": 0.41499999165535}, {"option": "XLE261218C00057500", "bid": 5.35, "bid_size": 84.0, "ask": 5.55, "ask_size": 88.0, "iv": 0.2918, "open_interest": 8428.0, "volume": 18.0, "delta": 0.817, "gamma": 0.0451, "vega": 0.0537, "theta": -0.0197, "rho": 0.0496, "theo": 5.4482, "change": 0.04, "open": 5.32, "high": 5.44, "low": 4.95, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-11-10T11:35:22", "percent_change": 0.747665, "prev_day_close": 5.34999990463257}, {"option": "XLE261218P00057500", "bid": 0.6, "bid_size": 86.0, "ask": 0.64, "ask_size": 62.0, "iv": 0.2934, "open_interest": 43003.0, "volume": 80.0, "delta": -0.1849, "gamma": 0.0457, "vega": 0.054, "theta": -0.0205, "rho": -0.0116, "theo": 0.6097, "change": -0.025, "open": 0.64, "high": 0.93, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:18:16", "percent_change": -3.81679, "prev_day_close": 0.655000001192093}, {"option": "XLE261218C00059000", "bid": 3.95, "bid_size": 1047.0, "ask": 4.35, "ask_size": 29.0, "iv": 0.2637, "open_interest": 1239.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0565, "vega": 0.0653, "theta": -0.0238, "rho": 0.0458, "theo": 4.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T16:01:54", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XLE261218P00059000", "bid": 0.92, "bid_size": 60.0, "ask": 0.97, "ask_size": 79.0, "iv": 0.285, "open_interest": 23906.0, "volume": 193.0, "delta": -0.262, "gamma": 0.0574, "vega": 0.0656, "theta": -0.0245, "rho": -0.0161, "theo": 0.939, "change": -0.02, "open": 1.23, "high": 1.4, "low": 0.96, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T11:20:51", "percent_change": -2.0202, "prev_day_close": 0.989999979734421}, {"option": "XLE261218C00060000", "bid": 3.45, "bid_size": 289.0, "ask": 3.65, "ask_size": 139.0, "iv": 0.2764, "open_interest": 56667.0, "volume": 12.0, "delta": 0.6811, "gamma": 0.0633, "vega": 0.0719, "theta": -0.026, "rho": 0.0424, "theo": 3.5735, "change": -0.145, "open": 2.65, "high": 3.44, "low": 2.61, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-10T10:51:20", "percent_change": -4.11347, "prev_day_close": 3.52499997615814}, {"option": "XLE261218P00060000", "bid": 1.21, "bid_size": 74.0, "ask": 1.25, "ask_size": 74.0, "iv": 0.2796, "open_interest": 84063.0, "volume": 187.0, "delta": -0.3231, "gamma": 0.0644, "vega": 0.0721, "theta": -0.0267, "rho": -0.0195, "theo": 1.2307, "change": 0.065, "open": 1.53, "high": 1.78, "low": 1.24, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T11:14:30", "percent_change": 5.13834, "prev_day_close": 1.26499998569489}, {"option": "XLE261218C00061000", "bid": 2.6, "bid_size": 1314.0, "ask": 2.99, "ask_size": 83.0, "iv": 0.2578, "open_interest": 1533.0, "volume": 26.0, "delta": 0.6149, "gamma": 0.0687, "vega": 0.0768, "theta": -0.0276, "rho": 0.0386, "theo": 2.9332, "change": -0.165, "open": 2.35, "high": 2.9, "low": 2.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T10:48:41", "percent_change": -5.77934, "prev_day_close": 2.85500001907349}, {"option": "XLE261218P00061000", "bid": 1.57, "bid_size": 87.0, "ask": 1.62, "ask_size": 106.0, "iv": 0.2765, "open_interest": 9251.0, "volume": 88.0, "delta": -0.3906, "gamma": 0.0701, "vega": 0.077, "theta": -0.0283, "rho": -0.023, "theo": 1.5905, "change": -0.01, "open": 2.11, "high": 2.28, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T11:37:51", "percent_change": -0.621119, "prev_day_close": 1.61000001430511}, {"option": "XLE261218C00062500", "bid": 2.1, "bid_size": 54.0, "ask": 2.15, "ask_size": 130.0, "iv": 0.2731, "open_interest": 29592.0, "volume": 354.0, "delta": 0.5083, "gamma": 0.0728, "vega": 0.0801, "theta": -0.0285, "rho": 0.0322, "theo": 2.1135, "change": 0.08, "open": 1.56, "high": 2.14, "low": 1.41, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T11:39:59", "percent_change": 3.8835, "prev_day_close": 2.05999994277954}, {"option": "XLE261218P00062500", "bid": 2.24, "bid_size": 80.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.2712, "open_interest": 73901.0, "volume": 36.0, "delta": -0.4998, "gamma": 0.0747, "vega": 0.0798, "theta": -0.0292, "rho": -0.0279, "theo": 2.2739, "change": -0.005, "open": 2.92, "high": 3.03, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T11:32:42", "percent_change": -0.217863, "prev_day_close": 2.29499995708466}, {"option": "XLE261218C00064000", "bid": 1.46, "bid_size": 28.0, "ask": 1.48, "ask_size": 23.0, "iv": 0.2695, "open_interest": 17809.0, "volume": 254.0, "delta": 0.4012, "gamma": 0.0712, "vega": 0.0777, "theta": -0.0274, "rho": 0.0256, "theo": 1.469, "change": -0.005, "open": 1.0, "high": 1.43, "low": 0.94, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T11:21:08", "percent_change": -0.350878, "prev_day_close": 1.42500001192093}, {"option": "XLE261218P00064000", "bid": 3.05, "bid_size": 257.0, "ask": 3.3, "ask_size": 509.0, "iv": 0.2743, "open_interest": 22743.0, "volume": 19.0, "delta": -0.6101, "gamma": 0.0736, "vega": 0.0768, "theta": -0.0282, "rho": -0.0321, "theo": 3.1375, "change": 0.03, "open": 3.95, "high": 4.04, "low": 3.17, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-11-10T11:37:51", "percent_change": 0.952382, "prev_day_close": 3.14999997615814}, {"option": "XLE261218C00065000", "bid": 1.12, "bid_size": 25.0, "ask": 1.15, "ask_size": 55.0, "iv": 0.2692, "open_interest": 46156.0, "volume": 559.0, "delta": 0.3342, "gamma": 0.0672, "vega": 0.0733, "theta": -0.0257, "rho": 0.0214, "theo": 1.1304, "change": -0.02, "open": 0.78, "high": 1.1, "low": 0.69, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T11:21:12", "percent_change": -1.81818, "prev_day_close": 1.10000002384186}, {"option": "XLE261218P00065000", "bid": 3.75, "bid_size": 71.0, "ask": 3.9, "ask_size": 147.0, "iv": 0.2711, "open_interest": 64083.0, "volume": 32.0, "delta": -0.6798, "gamma": 0.07, "vega": 0.0716, "theta": -0.0265, "rho": -0.0337, "theo": 3.807, "change": -0.15, "open": 5.0, "high": 5.0, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T11:34:53", "percent_change": -3.7037, "prev_day_close": 4.04999995231628}, {"option": "XLE261218C00066000", "bid": 0.86, "bid_size": 14.0, "ask": 0.87, "ask_size": 50.0, "iv": 0.2694, "open_interest": 17694.0, "volume": 190.0, "delta": 0.2729, "gamma": 0.0614, "vega": 0.0671, "theta": -0.0234, "rho": 0.0175, "theo": 0.8567, "change": 0.03, "open": 0.56, "high": 0.86, "low": 0.53, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T11:40:14", "percent_change": 3.61446, "prev_day_close": 0.8299999833107}, {"option": "XLE261218P00066000", "bid": 4.5, "bid_size": 29.0, "ask": 4.65, "ask_size": 99.0, "iv": 0.273, "open_interest": 4878.0, "volume": 8.0, "delta": -0.744, "gamma": 0.0647, "vega": 0.0644, "theta": -0.0242, "rho": -0.0341, "theo": 4.5441, "change": -0.045, "open": 5.65, "high": 5.65, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-10T10:30:17", "percent_change": -0.94241, "prev_day_close": 4.77500009536743}, {"option": "XLE261218C00067500", "bid": 0.54, "bid_size": 51.0, "ask": 0.57, "ask_size": 79.0, "iv": 0.269, "open_interest": 31508.0, "volume": 126.0, "delta": 0.1945, "gamma": 0.0508, "vega": 0.0558, "theta": -0.0193, "rho": 0.0125, "theo": 0.5507, "change": -0.005, "open": 0.41, "high": 0.53, "low": 0.34, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T11:22:16", "percent_change": -0.934579, "prev_day_close": 0.534999996423721}, {"option": "XLE261218P00067500", "bid": 5.65, "bid_size": 65.0, "ask": 6.2, "ask_size": 608.0, "iv": 0.2993, "open_interest": 20077.0, "volume": 20.0, "delta": -0.8274, "gamma": 0.0547, "vega": 0.0512, "theta": -0.0202, "rho": -0.0316, "theo": 5.7593, "change": 0.015, "open": 6.3, "high": 6.3, "low": 5.89, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-10T10:26:37", "percent_change": 0.255319, "prev_day_close": 5.875}, {"option": "XLE261218C00069000", "bid": 0.34, "bid_size": 51.0, "ask": 0.36, "ask_size": 66.0, "iv": 0.2704, "open_interest": 14352.0, "volume": 144.0, "delta": 0.134, "gamma": 0.0397, "vega": 0.044, "theta": -0.0151, "rho": 0.0086, "theo": 0.3461, "change": 0.015, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:39:42", "percent_change": 4.47761, "prev_day_close": 0.33500000834465}, {"option": "XLE261218P00069000", "bid": 6.95, "bid_size": 139.0, "ask": 7.7, "ask_size": 716.0, "iv": 0.3263, "open_interest": 1582.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0443, "vega": 0.0368, "theta": -0.0161, "rho": -0.0275, "theo": 7.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T11:21:25", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "XLE261218C00070000", "bid": 0.25, "bid_size": 82.0, "ask": 0.26, "ask_size": 76.0, "iv": 0.2718, "open_interest": 22440.0, "volume": 116.0, "delta": 0.103, "gamma": 0.0328, "vega": 0.0368, "theta": -0.0126, "rho": 0.0066, "theo": 0.2524, "change": -0.005, "open": 0.2, "high": 0.26, "low": 0.14, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:21:53", "percent_change": -1.96078, "prev_day_close": 0.254999995231628}, {"option": "XLE261218P00070000", "bid": 7.9, "bid_size": 31.0, "ask": 8.25, "ask_size": 381.0, "iv": 0.293, "open_interest": 2606.0, "volume": 13.0, "delta": -0.928, "gamma": 0.0376, "vega": 0.0271, "theta": -0.0138, "rho": -0.023, "theo": 8.0111, "change": 0.57, "open": 9.02, "high": 9.02, "low": 9.02, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-10T09:31:10", "percent_change": 6.74556, "prev_day_close": 8.44999980926514}, {"option": "XLE261218C00071000", "bid": 0.18, "bid_size": 59.0, "ask": 0.19, "ask_size": 56.0, "iv": 0.2735, "open_interest": 5951.0, "volume": 44.0, "delta": 0.0788, "gamma": 0.0266, "vega": 0.0302, "theta": -0.0103, "rho": 0.0051, "theo": 0.1841, "change": -0.02, "open": 0.12, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:53:52", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "XLE261218P00071000", "bid": 8.85, "bid_size": 20.0, "ask": 9.65, "ask_size": 142.0, "iv": 0.3652, "open_interest": 175.0, "volume": 13.0, "delta": -0.9566, "gamma": 0.0333, "vega": 0.0184, "theta": -0.0112, "rho": -0.0154, "theo": 8.9666, "change": 0.79, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-10T09:31:10", "percent_change": 8.58695, "prev_day_close": 9.2000002861023}, {"option": "XLE261218C00072500", "bid": 0.11, "bid_size": 86.0, "ask": 0.12, "ask_size": 35.0, "iv": 0.2774, "open_interest": 15109.0, "volume": 72.0, "delta": 0.0524, "gamma": 0.0191, "vega": 0.0222, "theta": -0.0076, "rho": 0.0034, "theo": 0.1156, "change": -0.025, "open": 0.09, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:18:16", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "XLE261218P00072500", "bid": 10.3, "bid_size": 26.0, "ask": 11.2, "ask_size": 46.0, "iv": 0.4038, "open_interest": 29.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0191, "vega": 0.006, "theta": -0.0095, "rho": -0.0053, "theo": 10.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-04T15:56:33", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XLE261218C00075000", "bid": 0.04, "bid_size": 412.0, "ask": 0.07, "ask_size": 215.0, "iv": 0.2872, "open_interest": 42634.0, "volume": 84.0, "delta": 0.0274, "gamma": 0.0108, "vega": 0.0132, "theta": -0.0046, "rho": 0.0018, "theo": 0.0565, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:16:36", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "XLE261218P00075000", "bid": 12.65, "bid_size": 79.0, "ask": 14.05, "ask_size": 46.0, "iv": 0.4901, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 12.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T15:59:36", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XLE261218C00080000", "bid": 0.01, "bid_size": 175.0, "ask": 0.04, "ask_size": 1323.0, "iv": 0.3311, "open_interest": 13933.0, "volume": 5.0, "delta": 0.0104, "gamma": 0.0042, "vega": 0.0058, "theta": -0.0022, "rho": 0.0007, "theo": 0.0212, "change": 0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:24:04", "percent_change": 400.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE261218P00080000", "bid": 17.6, "bid_size": 70.0, "ask": 19.55, "ask_size": 46.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 17.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-30T09:46:56", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "XLE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 95.0, "iv": 0.3607, "open_interest": 2502.0, "volume": 200.0, "delta": 0.006, "gamma": 0.0022, "vega": 0.0036, "theta": -0.0015, "rho": 0.0004, "theo": 0.013, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:33:19", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "XLE261218P00085000", "bid": 22.55, "bid_size": 71.0, "ask": 24.55, "ask_size": 46.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 22.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-11-09T10:48:51", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "XLE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2644.0, "iv": 0.4893, "open_interest": 1542.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0012, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:53:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLE261218P00090000", "bid": 27.2, "bid_size": 71.0, "ask": 29.55, "ask_size": 46.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 27.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T14:47:38", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "XLE261224C00040000", "bid": 20.7, "bid_size": 67.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0026, "vega": 0.007, "theta": -0.0012, "rho": 0.0428, "theo": 22.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "XLE261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 926.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0031, "vega": 0.0089, "theta": -0.006, "rho": -0.0013, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLE261224C00045000", "bid": 15.75, "bid_size": 67.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0053, "vega": 0.0126, "theta": -0.0039, "rho": 0.0476, "theo": 17.3647, "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": 17.6750001907349}, {"option": "XLE261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 933.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.006, "vega": 0.0144, "theta": -0.008, "rho": -0.0023, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLE261224C00050000", "bid": 10.85, "bid_size": 73.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0117, "vega": 0.0214, "theta": -0.008, "rho": 0.0513, "theo": 12.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XLE261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 911.0, "iv": 0.5213, "open_interest": 10.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0131, "vega": 0.0252, "theta": -0.0113, "rho": -0.0045, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T13:07:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLE261224C00054000", "bid": 7.1, "bid_size": 144.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0241, "vega": 0.0374, "theta": -0.0134, "rho": 0.0522, "theo": 8.6625, "change": 0.0, "open": 0.0, "high": 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": "XLE261224P00054000", "bid": 0.16, "bid_size": 195.0, "ask": 0.75, "ask_size": 495.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.026, "vega": 0.042, "theta": -0.016, "rho": -0.0088, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000011026859}, {"option": "XLE261224C00055000", "bid": 6.2, "bid_size": 156.0, "ask": 8.35, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0289, "vega": 0.0444, "theta": -0.0152, "rho": 0.0516, "theo": 7.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "XLE261224P00055000", "bid": 0.36, "bid_size": 77.0, "ask": 0.98, "ask_size": 985.0, "iv": 0.3629, "open_interest": 11.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0308, "vega": 0.0476, "theta": -0.0176, "rho": -0.0106, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T13:41:54", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "XLE261224C00056000", "bid": 5.3, "bid_size": 370.0, "ask": 7.5, "ask_size": 123.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0344, "vega": 0.0484, "theta": -0.0171, "rho": 0.0512, "theo": 6.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLE261224P00056000", "bid": 0.44, "bid_size": 84.0, "ask": 1.45, "ask_size": 916.0, "iv": 0.3743, "open_interest": 15.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0364, "vega": 0.054, "theta": -0.0193, "rho": -0.0128, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:06:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLE261224C00057000", "bid": 4.5, "bid_size": 342.0, "ask": 6.75, "ask_size": 187.0, "iv": 0.2347, "open_interest": 5.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0407, "vega": 0.0565, "theta": -0.0192, "rho": 0.0497, "theo": 5.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:00:46", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XLE261224P00057000", "bid": 0.67, "bid_size": 63.0, "ask": 0.93, "ask_size": 562.0, "iv": 0.3112, "open_interest": 4.0, "volume": 1.0, "delta": -0.2025, "gamma": 0.0425, "vega": 0.061, "theta": -0.021, "rho": -0.0156, "theo": 0.7836, "change": -0.11, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:16:50", "percent_change": -13.9241, "prev_day_close": 0.790000021457672}, {"option": "XLE261224C00057500", "bid": 4.1, "bid_size": 402.0, "ask": 5.75, "ask_size": 8.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.044, "vega": 0.0591, "theta": -0.0202, "rho": 0.0492, "theo": 5.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "XLE261224P00057500", "bid": 0.75, "bid_size": 90.0, "ask": 1.4, "ask_size": 670.0, "iv": 0.3343, "open_interest": 4.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0457, "vega": 0.0642, "theta": -0.0219, "rho": -0.0172, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T11:15:42", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "XLE261224C00058000", "bid": 3.8, "bid_size": 609.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0474, "vega": 0.0644, "theta": -0.0212, "rho": 0.0478, "theo": 5.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XLE261224P00058000", "bid": 0.87, "bid_size": 43.0, "ask": 1.21, "ask_size": 767.0, "iv": 0.3083, "open_interest": 22.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.049, "vega": 0.0677, "theta": -0.0227, "rho": -0.0189, "theo": 0.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:31:44", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "XLE261224C00058500", "bid": 3.35, "bid_size": 492.0, "ask": 5.25, "ask_size": 185.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0508, "vega": 0.0666, "theta": -0.0222, "rho": 0.047, "theo": 4.7741, "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": 4.39999997615814}, {"option": "XLE261224P00058500", "bid": 0.99, "bid_size": 45.0, "ask": 1.18, "ask_size": 140.0, "iv": 0.2936, "open_interest": 0.0, "volume": 4.0, "delta": -0.2691, "gamma": 0.0522, "vega": 0.071, "theta": -0.0235, "rho": -0.0207, "theo": 1.0873, "change": -0.01, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T11:27:55", "percent_change": -0.877192, "prev_day_close": 1.13999998569489}, {"option": "XLE261224C00059000", "bid": 3.85, "bid_size": 294.0, "ask": 4.55, "ask_size": 10.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0543, "vega": 0.0717, "theta": -0.0231, "rho": 0.0453, "theo": 4.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XLE261224P00059000", "bid": 1.14, "bid_size": 1.0, "ask": 1.51, "ask_size": 597.0, "iv": 0.3043, "open_interest": 8.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0554, "vega": 0.0742, "theta": -0.0242, "rho": -0.0228, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:28:26", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "XLE261224C00059500", "bid": 3.75, "bid_size": 11.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0576, "vega": 0.0738, "theta": -0.0239, "rho": 0.0442, "theo": 4.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "XLE261224P00059500", "bid": 1.22, "bid_size": 117.0, "ask": 1.72, "ask_size": 572.0, "iv": 0.3002, "open_interest": 16.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0584, "vega": 0.0772, "theta": -0.0248, "rho": -0.0249, "theo": 1.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T11:36:55", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "XLE261224C00060000", "bid": 2.95, "bid_size": 476.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.2426, "open_interest": 1.0, "volume": 2.0, "delta": 0.6722, "gamma": 0.0607, "vega": 0.077, "theta": -0.0247, "rho": 0.0431, "theo": 3.6696, "change": 0.0, "open": 3.22, "high": 3.45, "low": 3.22, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T10:36:08", "percent_change": -1.38214e-06, "prev_day_close": 3.45000004768372}, {"option": "XLE261224P00060000", "bid": 1.39, "bid_size": 147.0, "ask": 1.72, "ask_size": 433.0, "iv": 0.287, "open_interest": 10.0, "volume": 12.0, "delta": -0.3524, "gamma": 0.0612, "vega": 0.0797, "theta": -0.0253, "rho": -0.0272, "theo": 1.5143, "change": 0.035, "open": 1.6, "high": 1.67, "low": 1.6, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T11:02:00", "percent_change": 2.14067, "prev_day_close": 1.63499999046326}, {"option": "XLE261224C00060500", "bid": 3.05, "bid_size": 136.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0635, "vega": 0.0797, "theta": -0.0253, "rho": 0.0408, "theo": 3.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "XLE261224P00060500", "bid": 1.64, "bid_size": 43.0, "ask": 1.93, "ask_size": 362.0, "iv": 0.2903, "open_interest": 16.0, "volume": 4.0, "delta": -0.3833, "gamma": 0.0637, "vega": 0.082, "theta": -0.0257, "rho": -0.0296, "theo": 1.6891, "change": -0.075, "open": 1.89, "high": 1.89, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T10:33:37", "percent_change": -4.06504, "prev_day_close": 1.84499996900558}, {"option": "XLE261224C00061000", "bid": 2.53, "bid_size": 331.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.2536, "open_interest": 25.0, "volume": 2.0, "delta": 0.6095, "gamma": 0.066, "vega": 0.0809, "theta": -0.0258, "rho": 0.0395, "theo": 3.0179, "change": 0.38, "open": 2.61, "high": 2.77, "low": 2.61, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-10T10:36:08", "percent_change": 15.8996, "prev_day_close": 2.38999992609024}, {"option": "XLE261224P00061000", "bid": 1.82, "bid_size": 36.0, "ask": 2.05, "ask_size": 193.0, "iv": 0.282, "open_interest": 8.0, "volume": 3.0, "delta": -0.4154, "gamma": 0.0658, "vega": 0.0836, "theta": -0.0259, "rho": -0.0321, "theo": 1.8819, "change": 0.04, "open": 2.33, "high": 2.33, "low": 1.86, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:12:46", "percent_change": 2.04082, "prev_day_close": 1.95999997854233}, {"option": "XLE261224C00061500", "bid": 2.48, "bid_size": 155.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0679, "vega": 0.0835, "theta": -0.0261, "rho": 0.037, "theo": 2.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "XLE261224P00061500", "bid": 2.04, "bid_size": 80.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.2761, "open_interest": 7.0, "volume": 11.0, "delta": -0.4486, "gamma": 0.0674, "vega": 0.0848, "theta": -0.026, "rho": -0.0347, "theo": 2.0941, "change": -0.15, "open": 2.29, "high": 2.29, "low": 2.12, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-10T11:28:56", "percent_change": -6.57895, "prev_day_close": 2.27999997138977}, {"option": "XLE261224C00062000", "bid": 2.08, "bid_size": 457.0, "ask": 2.51, "ask_size": 24.0, "iv": 0.2534, "open_interest": 0.0, "volume": 1.0, "delta": 0.542, "gamma": 0.0693, "vega": 0.0841, "theta": -0.0263, "rho": 0.0355, "theo": 2.4425, "change": -0.225, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T10:58:44", "percent_change": -9.47368, "prev_day_close": 2.375}, {"option": "XLE261224P00062000", "bid": 2.28, "bid_size": 60.0, "ask": 2.44, "ask_size": 129.0, "iv": 0.2748, "open_interest": 14.0, "volume": 1.0, "delta": -0.4825, "gamma": 0.0684, "vega": 0.0854, "theta": -0.026, "rho": -0.0373, "theo": 2.3265, "change": 0.265, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T11:24:14", "percent_change": 10.883, "prev_day_close": 2.43500006198883}, {"option": "XLE261224C00062500", "bid": 2.14, "bid_size": 56.0, "ask": 2.3, "ask_size": 76.0, "iv": 0.2732, "open_interest": 4.0, "volume": 66.0, "delta": 0.5072, "gamma": 0.0701, "vega": 0.085, "theta": -0.0263, "rho": 0.0329, "theo": 2.1856, "change": 0.065, "open": 2.22, "high": 2.22, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T11:39:29", "percent_change": 3.0445, "prev_day_close": 2.13499993085861}, {"option": "XLE261224P00062500", "bid": 2.52, "bid_size": 71.0, "ask": 3.1, "ask_size": 366.0, "iv": 0.2962, "open_interest": 2.0, "volume": 6.0, "delta": -0.5167, "gamma": 0.0688, "vega": 0.0853, "theta": -0.0258, "rho": -0.0401, "theo": 2.5787, "change": -0.09, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T10:31:26", "percent_change": -3.18021, "prev_day_close": 2.83000004291534}, {"option": "XLE261224C00063000", "bid": 1.74, "bid_size": 255.0, "ask": 2.02, "ask_size": 70.0, "iv": 0.2597, "open_interest": 3.0, "volume": 1.0, "delta": 0.4723, "gamma": 0.0703, "vega": 0.0847, "theta": -0.0262, "rho": 0.0312, "theo": 1.9483, "change": -0.145, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T10:55:42", "percent_change": -7.65171, "prev_day_close": 1.89499998092651}, {"option": "XLE261224P00063000", "bid": 2.5, "bid_size": 286.0, "ask": 3.25, "ask_size": 364.0, "iv": 0.2705, "open_interest": 107.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0687, "vega": 0.0848, "theta": -0.0254, "rho": -0.0426, "theo": 2.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T11:36:52", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "XLE261224C00063500", "bid": 1.42, "bid_size": 410.0, "ask": 1.89, "ask_size": 132.0, "iv": 0.2576, "open_interest": 2.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0698, "vega": 0.0839, "theta": -0.0258, "rho": 0.0286, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:35:54", "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "XLE261224P00063500", "bid": 3.05, "bid_size": 11.0, "ask": 3.7, "ask_size": 195.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.068, "vega": 0.0836, "theta": -0.0248, "rho": -0.0454, "theo": 3.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "XLE261224C00064000", "bid": 1.32, "bid_size": 332.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.257, "open_interest": 7.0, "volume": 3.0, "delta": 0.4037, "gamma": 0.0688, "vega": 0.0827, "theta": -0.0253, "rho": 0.0269, "theo": 1.5348, "change": -0.21, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T09:49:50", "percent_change": -13.9073, "prev_day_close": 1.50999999046326}, {"option": "XLE261224P00064000", "bid": 3.35, "bid_size": 10.0, "ask": 3.85, "ask_size": 174.0, "iv": 0.2836, "open_interest": 112.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0666, "vega": 0.0819, "theta": -0.0242, "rho": -0.048, "theo": 3.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-09T15:40:36", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XLE261224C00064500", "bid": 1.06, "bid_size": 561.0, "ask": 1.42, "ask_size": 22.0, "iv": 0.2511, "open_interest": 11.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0672, "vega": 0.0804, "theta": -0.0247, "rho": 0.0244, "theo": 1.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T14:00:13", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "XLE261224P00064500", "bid": 3.65, "bid_size": 9.0, "ask": 4.35, "ask_size": 164.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0648, "vega": 0.0796, "theta": -0.0234, "rho": -0.0506, "theo": 3.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLE261224C00065000", "bid": 0.98, "bid_size": 171.0, "ask": 1.26, "ask_size": 20.0, "iv": 0.2557, "open_interest": 2.0, "volume": 0.0, "delta": 0.339, "gamma": 0.0651, "vega": 0.0784, "theta": -0.0239, "rho": 0.0228, "theo": 1.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T14:55:49", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "XLE261224P00065000", "bid": 4.0, "bid_size": 10.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0626, "vega": 0.0769, "theta": -0.0224, "rho": -0.053, "theo": 4.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XLE261224C00065500", "bid": 0.42, "bid_size": 732.0, "ask": 1.15, "ask_size": 91.0, "iv": 0.229, "open_interest": 2.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.0626, "vega": 0.0749, "theta": -0.023, "rho": 0.0205, "theo": 1.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:35:54", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "XLE261224P00065500", "bid": 4.15, "bid_size": 84.0, "ask": 6.0, "ask_size": 236.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.06, "vega": 0.0738, "theta": -0.0214, "rho": -0.0555, "theo": 4.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XLE261224C00066000", "bid": 0.7, "bid_size": 507.0, "ask": 0.97, "ask_size": 22.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0597, "vega": 0.0723, "theta": -0.022, "rho": 0.0189, "theo": 0.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "XLE261224P00066000", "bid": 4.75, "bid_size": 1.0, "ask": 5.6, "ask_size": 118.0, "iv": 0.3081, "open_interest": 1.0, "volume": 1.0, "delta": -0.7355, "gamma": 0.0571, "vega": 0.0703, "theta": -0.0203, "rho": -0.0577, "theo": 4.8724, "change": 0.34, "open": 5.94, "high": 5.94, "low": 5.94, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-10T09:42:22", "percent_change": 6.07143, "prev_day_close": 5.59999990463257}, {"option": "XLE261224C00066500", "bid": 0.65, "bid_size": 225.0, "ask": 0.85, "ask_size": 35.0, "iv": 0.2576, "open_interest": 1.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0566, "vega": 0.068, "theta": -0.0209, "rho": 0.0169, "theo": 0.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:41:54", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "XLE261224P00066500", "bid": 5.05, "bid_size": 10.0, "ask": 6.05, "ask_size": 159.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.054, "vega": 0.067, "theta": -0.0192, "rho": -0.06, "theo": 5.2631, "change": 0.0, "open": 0.0, "high": 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": "XLE261224C00067000", "bid": 0.54, "bid_size": 278.0, "ask": 0.74, "ask_size": 15.0, "iv": 0.2562, "open_interest": 55.0, "volume": 1.0, "delta": 0.2288, "gamma": 0.0534, "vega": 0.065, "theta": -0.0198, "rho": 0.0155, "theo": 0.7109, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:15:16", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "XLE261224P00067000", "bid": 5.35, "bid_size": 8.0, "ask": 7.2, "ask_size": 177.0, "iv": 0.3566, "open_interest": 7.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0508, "vega": 0.0627, "theta": -0.018, "rho": -0.0619, "theo": 5.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.23, "last_trade_time": "2026-11-09T11:57:39", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XLE261224C00067500", "bid": 0.19, "bid_size": 901.0, "ask": 0.83, "ask_size": 559.0, "iv": 0.2488, "open_interest": 6.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0501, "vega": 0.0622, "theta": -0.0187, "rho": 0.0138, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T10:11:25", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "XLE261224P00067500", "bid": 5.9, "bid_size": 13.0, "ask": 7.65, "ask_size": 141.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0475, "vega": 0.0596, "theta": -0.0168, "rho": -0.0639, "theo": 6.0819, "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": 7.07500004768372}, {"option": "XLE261224C00068000", "bid": 0.46, "bid_size": 27.0, "ask": 0.75, "ask_size": 318.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0467, "vega": 0.0573, "theta": -0.0176, "rho": 0.0126, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "XLE261224P00068000", "bid": 6.25, "bid_size": 5.0, "ask": 8.05, "ask_size": 75.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0442, "vega": 0.0554, "theta": -0.0156, "rho": -0.0657, "theo": 6.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "XLE261224C00068500", "bid": 0.14, "bid_size": 967.0, "ask": 0.75, "ask_size": 1200.0, "iv": 0.2645, "open_interest": 10.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0433, "vega": 0.0544, "theta": -0.0165, "rho": 0.0115, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:40:05", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XLE261224P00068500", "bid": 6.65, "bid_size": 13.0, "ask": 8.5, "ask_size": 74.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.041, "vega": 0.052, "theta": -0.0144, "rho": -0.0674, "theo": 6.942, "change": 0.0, "open": 0.0, "high": 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": "XLE261224C00069000", "bid": 0.12, "bid_size": 982.0, "ask": 0.83, "ask_size": 1197.0, "iv": 0.2835, "open_interest": 158.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0401, "vega": 0.0497, "theta": -0.0154, "rho": 0.0101, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:36:52", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "XLE261224P00069000", "bid": 7.1, "bid_size": 22.0, "ask": 8.9, "ask_size": 70.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0379, "vega": 0.0484, "theta": -0.0133, "rho": -0.069, "theo": 7.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "XLE261224C00069500", "bid": 0.11, "bid_size": 825.0, "ask": 0.75, "ask_size": 1284.0, "iv": 0.2871, "open_interest": 1.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0369, "vega": 0.0468, "theta": -0.0144, "rho": 0.0092, "theo": 0.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:41:54", "percent_change": 0.0, "prev_day_close": 0.304999995976686}, {"option": "XLE261224P00069500", "bid": 7.65, "bid_size": 7.0, "ask": 9.15, "ask_size": 59.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0349, "vega": 0.0444, "theta": -0.0122, "rho": -0.0704, "theo": 7.8352, "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": 8.4500002861023}, {"option": "XLE261224C00070000", "bid": 0.09, "bid_size": 408.0, "ask": 0.39, "ask_size": 29.0, "iv": 0.2548, "open_interest": 16.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0339, "vega": 0.0438, "theta": -0.0134, "rho": 0.0081, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T11:28:33", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "XLE261224P00070000", "bid": 7.85, "bid_size": 61.0, "ask": 9.9, "ask_size": 68.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.032, "vega": 0.0418, "theta": -0.0112, "rho": -0.0718, "theo": 8.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "XLE261224C00071000", "bid": 0.07, "bid_size": 297.0, "ask": 0.78, "ask_size": 530.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0285, "vega": 0.0375, "theta": -0.0116, "rho": 0.0067, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "XLE261224P00071000", "bid": 8.85, "bid_size": 56.0, "ask": 10.8, "ask_size": 41.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0269, "vega": 0.0354, "theta": -0.0094, "rho": -0.0743, "theo": 9.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "XLE261224C00072000", "bid": 0.05, "bid_size": 284.0, "ask": 0.97, "ask_size": 508.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.024, "vega": 0.0319, "theta": -0.0102, "rho": 0.0054, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "XLE261224P00072000", "bid": 10.0, "bid_size": 1.0, "ask": 11.75, "ask_size": 10.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0226, "vega": 0.0308, "theta": -0.0078, "rho": -0.0764, "theo": 10.1688, "change": 0.0, "open": 0.0, "high": 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": "XLE261224C00073000", "bid": 0.04, "bid_size": 245.0, "ask": 1.15, "ask_size": 417.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0202, "vega": 0.0282, "theta": -0.0089, "rho": 0.0045, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLE261224P00073000", "bid": 10.75, "bid_size": 37.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.019, "vega": 0.0266, "theta": -0.0065, "rho": -0.0783, "theo": 11.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "XLE261224C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 404.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0171, "vega": 0.0242, "theta": -0.008, "rho": 0.0038, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLE261224P00074000", "bid": 11.75, "bid_size": 34.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0162, "vega": 0.0233, "theta": -0.0055, "rho": -0.0801, "theo": 12.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XLE261224C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 372.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0146, "vega": 0.0218, "theta": -0.0072, "rho": 0.0032, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLE261224P00075000", "bid": 12.7, "bid_size": 38.0, "ask": 14.65, "ask_size": 7.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0139, "vega": 0.0204, "theta": -0.0046, "rho": -0.0816, "theo": 13.076, "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": 13.8250002861023}, {"option": "XLE261224C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 371.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.008, "vega": 0.0137, "theta": -0.0054, "rho": 0.0019, "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": 0.129999995231628}, {"option": "XLE261224P00080000", "bid": 17.65, "bid_size": 51.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0076, "vega": 0.0133, "theta": -0.002, "rho": -0.0884, "theo": 18.0087, "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": 18.625}, {"option": "XLE261231C00035000", "bid": 25.6, "bid_size": 67.0, "ask": 28.15, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": 0.0381, "theo": 27.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-04-23T09:42:36", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "XLE261231P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1492.0, "iv": 0.6729, "open_interest": 34.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0015, "rho": -0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T11:02:37", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLE261231C00037000", "bid": 23.85, "bid_size": 68.0, "ask": 25.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": 0.0402, "theo": 25.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "XLE261231P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1556.0, "iv": 0.6135, "open_interest": 13.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0017, "rho": -0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-21T14:58:28", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261231C00037500", "bid": 23.35, "bid_size": 68.0, "ask": 25.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0022, "theta": 0.0, "rho": 0.0407, "theo": 24.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7750005722046}, {"option": "XLE261231P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 939.0, "iv": 0.5422, "open_interest": 59.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0018, "rho": -0.0005, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-07T14:08:57", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLE261231C00038000", "bid": 22.85, "bid_size": 68.0, "ask": 24.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0009, "vega": 0.0025, "theta": 0.0, "rho": 0.0413, "theo": 24.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-03-05T09:35:34", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "XLE261231P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1632.0, "iv": 0.5849, "open_interest": 13.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0019, "rho": -0.0005, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T10:57:32", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE261231C00038500", "bid": 22.15, "bid_size": 68.0, "ask": 24.25, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.001, "vega": 0.0028, "theta": 0.0, "rho": 0.0418, "theo": 23.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "XLE261231P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1626.0, "iv": 0.5708, "open_interest": 10.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0014, "vega": 0.0041, "theta": -0.002, "rho": -0.0006, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T11:18:56", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE261231C00039000", "bid": 21.65, "bid_size": 68.0, "ask": 24.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0011, "vega": 0.003, "theta": 0.0, "rho": 0.0424, "theo": 23.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "XLE261231P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1599.0, "iv": 0.5569, "open_interest": 6.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0015, "vega": 0.0044, "theta": -0.002, "rho": -0.0006, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:24:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261231C00039500", "bid": 21.35, "bid_size": 67.0, "ask": 23.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0012, "vega": 0.0032, "theta": 0.0, "rho": 0.0429, "theo": 22.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-04-14T11:48:14", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "XLE261231P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1486.0, "iv": 0.5432, "open_interest": 2.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0016, "vega": 0.0046, "theta": -0.0021, "rho": -0.0006, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-29T11:02:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261231C00040000", "bid": 20.8, "bid_size": 117.0, "ask": 23.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0013, "vega": 0.0033, "theta": 0.0, "rho": 0.0434, "theo": 22.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-04-30T09:50:53", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "XLE261231P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1672.0, "iv": 0.5373, "open_interest": 24.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0018, "vega": 0.0049, "theta": -0.0022, "rho": -0.0007, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T13:38:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261231C00040500", "bid": 20.15, "bid_size": 78.0, "ask": 22.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0014, "vega": 0.0034, "theta": 0.0, "rho": 0.044, "theo": 21.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-01-12T12:08:07", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "XLE261231P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1587.0, "iv": 0.5237, "open_interest": 21.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0019, "vega": 0.0052, "theta": -0.0023, "rho": -0.0007, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-13T13:28:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261231C00041000", "bid": 19.45, "bid_size": 102.0, "ask": 22.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0016, "vega": 0.0036, "theta": 0.0, "rho": 0.0445, "theo": 21.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-01-12T12:10:33", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XLE261231P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1676.0, "iv": 0.5102, "open_interest": 251.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0024, "rho": -0.0008, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-13T15:19:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261231C00041500", "bid": 19.3, "bid_size": 68.0, "ask": 21.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0017, "vega": 0.0038, "theta": 0.0, "rho": 0.045, "theo": 20.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XLE261231P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1604.0, "iv": 0.4969, "open_interest": 1.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0023, "vega": 0.0059, "theta": -0.0026, "rho": -0.0008, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-13T13:29:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE261231C00042000", "bid": 18.8, "bid_size": 99.0, "ask": 21.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0018, "vega": 0.0044, "theta": 0.0, "rho": 0.0455, "theo": 20.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-05-14T10:50:01", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "XLE261231P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1432.0, "iv": 0.4692, "open_interest": 51.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0025, "vega": 0.0063, "theta": -0.0027, "rho": -0.0009, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-18T12:55:11", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE261231C00042500", "bid": 18.3, "bid_size": 67.0, "ask": 20.95, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.002, "vega": 0.005, "theta": 0.0, "rho": 0.046, "theo": 19.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XLE261231P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1573.0, "iv": 0.4707, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0027, "vega": 0.0068, "theta": -0.0028, "rho": -0.001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-10T11:16:31", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLE261231C00043000", "bid": 17.85, "bid_size": 67.0, "ask": 20.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0022, "vega": 0.0052, "theta": 0.0, "rho": 0.0466, "theo": 19.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-06-17T09:38:13", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XLE261231P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1521.0, "iv": 0.4641, "open_interest": 9.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0029, "vega": 0.0072, "theta": -0.0029, "rho": -0.001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:38:08", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLE261231C00043500", "bid": 17.15, "bid_size": 67.0, "ask": 19.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0024, "vega": 0.0055, "theta": 0.0, "rho": 0.0471, "theo": 18.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "XLE261231P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1646.0, "iv": 0.4512, "open_interest": 147.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0032, "vega": 0.0077, "theta": -0.0031, "rho": -0.0011, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-03-06T13:42:39", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLE261231C00044000", "bid": 16.65, "bid_size": 67.0, "ask": 19.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0027, "vega": 0.0057, "theta": 0.0, "rho": 0.0476, "theo": 18.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-01-16T11:46:35", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XLE261231P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1628.0, "iv": 0.4384, "open_interest": 31.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0035, "vega": 0.0082, "theta": -0.0032, "rho": -0.0012, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-16T14:14:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLE261231C00044500", "bid": 16.15, "bid_size": 67.0, "ask": 18.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0029, "vega": 0.006, "theta": 0.0, "rho": 0.0481, "theo": 17.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-05-20T13:00:34", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "XLE261231P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 987.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0038, "vega": 0.0088, "theta": -0.0034, "rho": -0.0013, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLE261231C00045000", "bid": 15.9, "bid_size": 147.0, "ask": 17.95, "ask_size": 50.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0032, "vega": 0.0066, "theta": -0.0002, "rho": 0.0486, "theo": 17.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.42, "last_trade_time": "2026-09-17T14:48:05", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "XLE261231P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1640.0, "iv": 0.4185, "open_interest": 256.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0042, "vega": 0.0095, "theta": -0.0036, "rho": -0.0014, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T15:50:04", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLE261231C00045500", "bid": 15.4, "bid_size": 152.0, "ask": 17.35, "ask_size": 53.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0036, "vega": 0.0076, "theta": -0.0004, "rho": 0.0491, "theo": 16.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-31T10:17:18", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XLE261231P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1496.0, "iv": 0.4059, "open_interest": 34.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0046, "vega": 0.0102, "theta": -0.0038, "rho": -0.0015, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T15:06:52", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLE261231C00046000", "bid": 14.85, "bid_size": 67.0, "ask": 16.85, "ask_size": 43.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0039, "vega": 0.0083, "theta": -0.0007, "rho": 0.0496, "theo": 16.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.34, "last_trade_time": "2026-10-08T15:08:09", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XLE261231P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1541.0, "iv": 0.3983, "open_interest": 47.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.005, "vega": 0.011, "theta": -0.004, "rho": -0.0017, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T15:50:06", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLE261231C00046500", "bid": 14.35, "bid_size": 67.0, "ask": 16.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0044, "vega": 0.0088, "theta": -0.001, "rho": 0.0501, "theo": 15.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-05-29T09:31:05", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "XLE261231P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1548.0, "iv": 0.3903, "open_interest": 9.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0055, "vega": 0.0118, "theta": -0.0042, "rho": -0.0018, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T14:51:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLE261231C00047000", "bid": 13.85, "bid_size": 83.0, "ask": 16.15, "ask_size": 49.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0049, "vega": 0.0093, "theta": -0.0013, "rho": 0.0506, "theo": 15.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-08-24T10:41:57", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "XLE261231P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1602.0, "iv": 0.3777, "open_interest": 138.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.006, "vega": 0.0127, "theta": -0.0045, "rho": -0.002, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLE261231C00047500", "bid": 13.2, "bid_size": 92.0, "ask": 15.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0054, "vega": 0.0098, "theta": -0.0016, "rho": 0.051, "theo": 14.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-18T11:11:02", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "XLE261231P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1605.0, "iv": 0.3694, "open_interest": 78.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0067, "vega": 0.0138, "theta": -0.0048, "rho": -0.0022, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T10:15:28", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLE261231C00048000", "bid": 12.9, "bid_size": 1238.0, "ask": 15.3, "ask_size": 934.0, "iv": 0.0, "open_interest": 8551.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.006, "vega": 0.0115, "theta": -0.002, "rho": 0.0514, "theo": 14.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T15:24:04", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "XLE261231P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1403.0, "iv": 0.357, "open_interest": 209.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0074, "vega": 0.015, "theta": -0.0051, "rho": -0.0024, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-31T09:30:08", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "XLE261231C00048500", "bid": 12.25, "bid_size": 144.0, "ask": 14.65, "ask_size": 49.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0067, "vega": 0.0128, "theta": -0.0024, "rho": 0.052, "theo": 13.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-10-30T15:02:40", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "XLE261231P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1926.0, "iv": 0.352, "open_interest": 823.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0081, "vega": 0.0162, "theta": -0.0054, "rho": -0.0026, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:50:06", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "XLE261231C00049000", "bid": 11.95, "bid_size": 117.0, "ask": 13.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0075, "vega": 0.0136, "theta": -0.0028, "rho": 0.0524, "theo": 13.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-11-04T14:14:22", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "XLE261231P00049000", "bid": 0.01, "bid_size": 490.0, "ask": 0.19, "ask_size": 1607.0, "iv": 0.3493, "open_interest": 14.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.009, "vega": 0.0175, "theta": -0.0058, "rho": -0.0029, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T12:04:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "XLE261231C00049500", "bid": 11.45, "bid_size": 282.0, "ask": 13.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0084, "vega": 0.0144, "theta": -0.0032, "rho": 0.0527, "theo": 12.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-08T13:30:39", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "XLE261231P00049500", "bid": 0.02, "bid_size": 563.0, "ask": 0.2, "ask_size": 1377.0, "iv": 0.3425, "open_interest": 3.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.01, "vega": 0.0191, "theta": -0.0062, "rho": -0.0032, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:00:16", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "XLE261231C00050000", "bid": 10.95, "bid_size": 698.0, "ask": 12.7, "ask_size": 111.0, "iv": 0.0, "open_interest": 217.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0094, "vega": 0.0164, "theta": -0.0037, "rho": 0.0531, "theo": 12.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-10-28T09:30:36", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "XLE261231P00050000", "bid": 0.05, "bid_size": 490.0, "ask": 0.2, "ask_size": 1037.0, "iv": 0.3378, "open_interest": 1544.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0111, "vega": 0.0209, "theta": -0.0066, "rho": -0.0036, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:55:29", "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "XLE261231C00050500", "bid": 10.5, "bid_size": 325.0, "ask": 12.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0105, "vega": 0.0186, "theta": -0.0043, "rho": 0.0536, "theo": 11.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-06-25T14:08:30", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "XLE261231P00050500", "bid": 0.07, "bid_size": 522.0, "ask": 0.24, "ask_size": 1320.0, "iv": 0.3391, "open_interest": 90.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0123, "vega": 0.0226, "theta": -0.0071, "rho": -0.004, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-05T10:00:10", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XLE261231C00051000", "bid": 10.0, "bid_size": 363.0, "ask": 11.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0118, "vega": 0.0198, "theta": -0.0049, "rho": 0.0538, "theo": 11.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-11-04T10:04:50", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "XLE261231P00051000", "bid": 0.11, "bid_size": 231.0, "ask": 0.24, "ask_size": 950.0, "iv": 0.3343, "open_interest": 72.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0136, "vega": 0.0247, "theta": -0.0077, "rho": -0.0044, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:02:36", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "XLE261231C00051500", "bid": 9.6, "bid_size": 264.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0132, "vega": 0.0211, "theta": -0.0056, "rho": 0.054, "theo": 10.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-08-13T15:57:06", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XLE261231P00051500", "bid": 0.12, "bid_size": 339.0, "ask": 0.29, "ask_size": 1216.0, "iv": 0.3322, "open_interest": 73.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0152, "vega": 0.0271, "theta": -0.0082, "rho": -0.005, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:17:14", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "XLE261231C00052000", "bid": 9.05, "bid_size": 816.0, "ask": 10.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 1173.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0148, "vega": 0.0252, "theta": -0.0063, "rho": 0.0544, "theo": 10.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T09:37:18", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "XLE261231P00052000", "bid": 0.14, "bid_size": 427.0, "ask": 0.33, "ask_size": 1241.0, "iv": 0.3287, "open_interest": 139.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0168, "vega": 0.0295, "theta": -0.0089, "rho": -0.0056, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:50:40", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "XLE261231C00052500", "bid": 8.55, "bid_size": 497.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0167, "vega": 0.027, "theta": -0.0071, "rho": 0.0545, "theo": 9.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-11-06T09:37:18", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "XLE261231P00052500", "bid": 0.17, "bid_size": 355.0, "ask": 0.37, "ask_size": 1235.0, "iv": 0.3256, "open_interest": 334.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0187, "vega": 0.0322, "theta": -0.0096, "rho": -0.0063, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T11:01:15", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "XLE261231C00053000", "bid": 8.1, "bid_size": 1511.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 239.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0187, "vega": 0.0287, "theta": -0.008, "rho": 0.0546, "theo": 9.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-11-06T09:37:18", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "XLE261231P00053000", "bid": 0.21, "bid_size": 629.0, "ask": 0.41, "ask_size": 2045.0, "iv": 0.3226, "open_interest": 163.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0207, "vega": 0.0354, "theta": -0.0104, "rho": -0.0071, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:05:25", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "XLE261231C00055000", "bid": 6.4, "bid_size": 1569.0, "ask": 7.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 993.0, "volume": 30.0, "delta": 0.888, "gamma": 0.0288, "vega": 0.0444, "theta": -0.0122, "rho": 0.0544, "theo": 7.6906, "change": -1.075, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-10T10:58:36", "percent_change": -14.6758, "prev_day_close": 7.32500004768372}, {"option": "XLE261231P00055000", "bid": 0.42, "bid_size": 201.0, "ask": 0.51, "ask_size": 223.0, "iv": 0.2985, "open_interest": 536.0, "volume": 10.0, "delta": -0.1299, "gamma": 0.0306, "vega": 0.0494, "theta": -0.0141, "rho": -0.0112, "theo": 0.4645, "change": 0.11, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T09:31:16", "percent_change": 23.4043, "prev_day_close": 0.469999998807907}, {"option": "XLE261231C00060000", "bid": 3.6, "bid_size": 472.0, "ask": 3.85, "ask_size": 124.0, "iv": 0.271, "open_interest": 3565.0, "volume": 3.0, "delta": 0.6664, "gamma": 0.059, "vega": 0.0833, "theta": -0.0229, "rho": 0.0454, "theo": 3.7612, "change": -0.105, "open": 3.0, "high": 3.6, "low": 3.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-10T10:04:08", "percent_change": -2.85714, "prev_day_close": 3.67499995231628}, {"option": "XLE261231P00060000", "bid": 1.46, "bid_size": 538.0, "ask": 2.01, "ask_size": 1848.0, "iv": 0.2891, "open_interest": 716.0, "volume": 10.0, "delta": -0.3556, "gamma": 0.0586, "vega": 0.0861, "theta": -0.0231, "rho": -0.0302, "theo": 1.6158, "change": 0.01, "open": 1.98, "high": 1.98, "low": 1.54, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T10:57:38", "percent_change": 0.581397, "prev_day_close": 1.71999996900558}, {"option": "XLE261231C00065000", "bid": 1.3, "bid_size": 20.0, "ask": 1.39, "ask_size": 136.0, "iv": 0.2631, "open_interest": 3116.0, "volume": 73.0, "delta": 0.3464, "gamma": 0.0624, "vega": 0.0851, "theta": -0.022, "rho": 0.0264, "theo": 1.2995, "change": -0.03, "open": 1.0, "high": 1.3, "low": 0.92, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:20:54", "percent_change": -2.25564, "prev_day_close": 1.3299999833107}, {"option": "XLE261231P00065000", "bid": 4.1, "bid_size": 200.0, "ask": 4.8, "ask_size": 903.0, "iv": 0.2872, "open_interest": 402.0, "volume": 1.0, "delta": -0.6681, "gamma": 0.0605, "vega": 0.0838, "theta": -0.0209, "rho": -0.0557, "theo": 4.2262, "change": 0.225, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T09:39:24", "percent_change": 4.97238, "prev_day_close": 4.52499985694885}, {"option": "XLE261231C00070000", "bid": 0.27, "bid_size": 1187.0, "ask": 0.43, "ask_size": 816.0, "iv": 0.263, "open_interest": 1109.0, "volume": 7.0, "delta": 0.1218, "gamma": 0.0338, "vega": 0.0474, "theta": -0.0118, "rho": 0.0099, "theo": 0.3379, "change": 0.005, "open": 0.27, "high": 0.33, "low": 0.27, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:05:18", "percent_change": 1.5873, "prev_day_close": 0.314999997615814}, {"option": "XLE261231P00070000", "bid": 8.15, "bid_size": 73.0, "ask": 9.85, "ask_size": 617.0, "iv": 0.3841, "open_interest": 169.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0325, "vega": 0.0456, "theta": -0.0102, "rho": -0.0736, "theo": 8.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-11-09T09:48:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XLE261231C00075000", "bid": 0.05, "bid_size": 1122.0, "ask": 0.12, "ask_size": 221.0, "iv": 0.2724, "open_interest": 1851.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0134, "vega": 0.0208, "theta": -0.0053, "rho": 0.0034, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:39:41", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "XLE261231P00075000", "bid": 12.85, "bid_size": 47.0, "ask": 14.65, "ask_size": 120.0, "iv": 0.4652, "open_interest": 51.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0128, "vega": 0.0196, "theta": -0.0031, "rho": -0.083, "theo": 13.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T15:55:47", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "XLE261231C00080000", "bid": 0.02, "bid_size": 29.0, "ask": 0.1, "ask_size": 2898.0, "iv": 0.328, "open_interest": 965.0, "volume": 10.0, "delta": 0.0201, "gamma": 0.0066, "vega": 0.0117, "theta": -0.0034, "rho": 0.0017, "theo": 0.0502, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:11:28", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "XLE261231P00080000", "bid": 17.35, "bid_size": 71.0, "ask": 19.6, "ask_size": 46.0, "iv": 0.5111, "open_interest": 1.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0062, "vega": 0.0108, "theta": -0.0005, "rho": -0.0894, "theo": 17.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-06-23T12:49:34", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XLE270115C00020000", "bid": 40.5, "bid_size": 25.0, "ask": 43.15, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0218, "theo": 42.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-09-11T11:50:24", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "XLE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 335.0, "iv": 1.084, "open_interest": 552.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-01T13:42:13", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE270115C00022500", "bid": 38.25, "bid_size": 66.0, "ask": 40.55, "ask_size": 67.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0245, "theo": 39.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.74, "last_trade_time": "2026-05-26T14:21:56", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "XLE270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 242.0, "iv": 0.9767, "open_interest": 296.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T13:46:45", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE270115C00025000", "bid": 35.75, "bid_size": 290.0, "ask": 37.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 270.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0273, "theo": 37.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-09-18T14:48:05", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "XLE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 239.0, "iv": 0.9314, "open_interest": 20733.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-06-22T15:55:09", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE270115C00027500", "bid": 33.25, "bid_size": 87.0, "ask": 35.15, "ask_size": 71.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.03, "theo": 34.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-09-18T14:48:22", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "XLE270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 311.0, "iv": 0.7945, "open_interest": 40073.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T13:45:49", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE270115C00030000", "bid": 30.75, "bid_size": 108.0, "ask": 32.75, "ask_size": 74.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0327, "theo": 32.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-06-01T11:44:07", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "XLE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6245, "open_interest": 28847.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0006, "rho": -0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:36:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLE270115C00032500", "bid": 28.3, "bid_size": 72.0, "ask": 30.15, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0355, "theo": 29.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-08-11T15:18:58", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "XLE270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1392.0, "iv": 0.6534, "open_interest": 19535.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.002, "theta": -0.0008, "rho": -0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:26:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE270115C00035000", "bid": 25.8, "bid_size": 269.0, "ask": 27.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 238.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0382, "theo": 27.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.82, "last_trade_time": "2026-10-23T12:12:51", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "XLE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 322.0, "iv": 0.5848, "open_interest": 65099.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0007, "vega": 0.0027, "theta": -0.001, "rho": -0.0004, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T14:37:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE270115C00036500", "bid": 24.3, "bid_size": 1354.0, "ask": 26.15, "ask_size": 648.0, "iv": 0.0, "open_interest": 282.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0017, "theta": 0.0, "rho": 0.04, "theo": 25.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-03-24T12:15:01", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "XLE270115P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2230.0, "iv": 0.5152, "open_interest": 80349.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0011, "rho": -0.0005, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T12:55:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE270115C00037000", "bid": 23.8, "bid_size": 244.0, "ask": 25.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 76.0, "volume": 72.0, "delta": 0.9976, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": 0.0406, "theo": 25.2541, "change": -0.13, "open": 24.65, "high": 24.72, "low": 24.65, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-11-10T10:47:28", "percent_change": -0.52314, "prev_day_close": 24.8500003814697}, {"option": "XLE270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2254.0, "iv": 0.5143, "open_interest": 2075.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.001, "vega": 0.0035, "theta": -0.0012, "rho": -0.0005, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T15:56:08", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE270115C00037500", "bid": 23.3, "bid_size": 190.0, "ask": 25.2, "ask_size": 122.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0019, "theta": 0.0, "rho": 0.0411, "theo": 24.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-10T11:24:37", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "XLE270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2296.0, "iv": 0.5119, "open_interest": 29613.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0012, "rho": -0.0006, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T14:34:40", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE270115C00038000", "bid": 22.95, "bid_size": 1227.0, "ask": 24.65, "ask_size": 623.0, "iv": 0.0, "open_interest": 205.0, "volume": 56.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.002, "theta": 0.0, "rho": 0.0416, "theo": 24.2603, "change": -0.405, "open": 23.76, "high": 23.83, "low": 23.73, "tick": "up", "last_trade_price": 23.82, "last_trade_time": "2026-11-10T10:19:42", "percent_change": -1.67182, "prev_day_close": 24.2249994277954}, {"option": "XLE270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1776.0, "iv": 0.4671, "open_interest": 699.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0012, "vega": 0.004, "theta": -0.0013, "rho": -0.0006, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-09T10:59:56", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE270115C00038500", "bid": 22.3, "bid_size": 171.0, "ask": 24.55, "ask_size": 179.0, "iv": 0.0, "open_interest": 37.0, "volume": 68.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": 0.0422, "theo": 23.7635, "change": -0.43, "open": 22.58, "high": 23.02, "low": 22.15, "tick": "up", "last_trade_price": 23.02, "last_trade_time": "2026-11-10T09:57:54", "percent_change": -1.83369, "prev_day_close": 23.4499998092651}, {"option": "XLE270115P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2139.0, "iv": 0.4679, "open_interest": 1245.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0013, "vega": 0.0043, "theta": -0.0014, "rho": -0.0006, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:21:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLE270115C00039000", "bid": 21.8, "bid_size": 153.0, "ask": 23.7, "ask_size": 92.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0024, "theta": 0.0, "rho": 0.0427, "theo": 23.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-11-04T15:09:48", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XLE270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2243.0, "iv": 0.4666, "open_interest": 3309.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0015, "rho": -0.0007, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:43:43", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE270115C00039500", "bid": 21.3, "bid_size": 112.0, "ask": 23.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.001, "vega": 0.0028, "theta": 0.0, "rho": 0.0432, "theo": 22.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-10T11:39:53", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "XLE270115P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1238.0, "iv": 0.4722, "open_interest": 322.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0016, "vega": 0.005, "theta": -0.0015, "rho": -0.0007, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T12:36:20", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE270115C00040000", "bid": 20.85, "bid_size": 297.0, "ask": 22.75, "ask_size": 73.0, "iv": 0.0, "open_interest": 3669.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0011, "vega": 0.0031, "theta": 0.0, "rho": 0.044, "theo": 22.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-11-06T11:15:45", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "XLE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 14.0, "iv": 0.409, "open_interest": 39807.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0017, "vega": 0.0053, "theta": -0.0016, "rho": -0.0008, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-08T12:42:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLE270115C00040500", "bid": 20.3, "bid_size": 209.0, "ask": 22.5, "ask_size": 209.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0012, "vega": 0.0033, "theta": 0.0, "rho": 0.0446, "theo": 21.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-10-27T15:43:18", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "XLE270115P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1123.0, "iv": 0.441, "open_interest": 1994.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0018, "vega": 0.0057, "theta": -0.0017, "rho": -0.0009, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T12:46:42", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE270115C00041000", "bid": 19.85, "bid_size": 302.0, "ask": 22.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 1219.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0014, "vega": 0.0034, "theta": 0.0, "rho": 0.0451, "theo": 21.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.36, "last_trade_time": "2026-06-17T15:27:10", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "XLE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 955.0, "iv": 0.4212, "open_interest": 2078.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.002, "vega": 0.0061, "theta": -0.0018, "rho": -0.0009, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T14:26:29", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE270115C00041500", "bid": 19.35, "bid_size": 285.0, "ask": 21.15, "ask_size": 67.0, "iv": 0.0, "open_interest": 298.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0015, "vega": 0.0036, "theta": 0.0, "rho": 0.0456, "theo": 20.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-10-20T14:50:17", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "XLE270115P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1131.0, "iv": 0.4258, "open_interest": 778.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0022, "vega": 0.0066, "theta": -0.0019, "rho": -0.001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:50:07", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE270115C00042000", "bid": 18.85, "bid_size": 264.0, "ask": 20.65, "ask_size": 66.0, "iv": 0.0, "open_interest": 975.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0017, "vega": 0.004, "theta": 0.0, "rho": 0.0461, "theo": 20.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.99, "last_trade_time": "2026-09-29T11:26:51", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "XLE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1133.0, "iv": 0.4145, "open_interest": 8513.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0024, "vega": 0.0071, "theta": -0.002, "rho": -0.0011, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T12:19:40", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE270115C00042500", "bid": 18.35, "bid_size": 304.0, "ask": 20.15, "ask_size": 66.0, "iv": 0.0, "open_interest": 1741.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0019, "vega": 0.0047, "theta": 0.0, "rho": 0.0466, "theo": 19.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-11-05T10:27:39", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XLE270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1220.0, "iv": 0.4098, "open_interest": 21380.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0026, "vega": 0.0076, "theta": -0.0021, "rho": -0.0012, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T15:59:03", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE270115C00043000", "bid": 17.85, "bid_size": 319.0, "ask": 19.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 7673.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0021, "vega": 0.0053, "theta": 0.0, "rho": 0.0476, "theo": 19.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.27, "last_trade_time": "2026-10-29T16:00:09", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "XLE270115P00043000", "bid": 0.01, "bid_size": 226.0, "ask": 0.1, "ask_size": 1625.0, "iv": 0.4101, "open_interest": 13159.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0029, "vega": 0.0082, "theta": -0.0023, "rho": -0.0013, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE270115C00043500", "bid": 17.35, "bid_size": 280.0, "ask": 19.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 297.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0023, "vega": 0.0056, "theta": 0.0, "rho": 0.0481, "theo": 18.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-07-28T11:31:03", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLE270115P00043500", "bid": 0.01, "bid_size": 228.0, "ask": 0.09, "ask_size": 1400.0, "iv": 0.3933, "open_interest": 2293.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0024, "rho": -0.0014, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T11:17:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE270115C00044000", "bid": 16.85, "bid_size": 307.0, "ask": 18.9, "ask_size": 82.0, "iv": 0.0, "open_interest": 1472.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0026, "vega": 0.006, "theta": 0.0, "rho": 0.0486, "theo": 18.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-10-27T14:28:57", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "XLE270115P00044000", "bid": 0.01, "bid_size": 251.0, "ask": 0.09, "ask_size": 1459.0, "iv": 0.3822, "open_interest": 2016.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0035, "vega": 0.0096, "theta": -0.0026, "rho": -0.0016, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T15:37:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE270115C00044500", "bid": 16.35, "bid_size": 117.0, "ask": 18.25, "ask_size": 67.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0029, "vega": 0.0063, "theta": 0.0, "rho": 0.0491, "theo": 17.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.81, "last_trade_time": "2026-09-14T11:36:13", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "XLE270115P00044500", "bid": 0.02, "bid_size": 227.0, "ask": 0.09, "ask_size": 1218.0, "iv": 0.3764, "open_interest": 6917.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0039, "vega": 0.0104, "theta": -0.0027, "rho": -0.0017, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "XLE270115C00045000", "bid": 15.9, "bid_size": 306.0, "ask": 17.75, "ask_size": 70.0, "iv": 0.0, "open_interest": 21999.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0032, "vega": 0.0075, "theta": -0.0002, "rho": 0.0496, "theo": 17.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-06T15:45:55", "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "XLE270115P00045000", "bid": 0.03, "bid_size": 303.0, "ask": 0.09, "ask_size": 2272.0, "iv": 0.3702, "open_interest": 51618.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0042, "vega": 0.0112, "theta": -0.0029, "rho": -0.0019, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:50:56", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "XLE270115C00045500", "bid": 15.35, "bid_size": 306.0, "ask": 17.35, "ask_size": 148.0, "iv": 0.0, "open_interest": 548.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0036, "vega": 0.0086, "theta": -0.0004, "rho": 0.0508, "theo": 16.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "XLE270115P00045500", "bid": 0.02, "bid_size": 276.0, "ask": 0.11, "ask_size": 1304.0, "iv": 0.3634, "open_interest": 4877.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0047, "vega": 0.0122, "theta": -0.0031, "rho": -0.0021, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:35:47", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "XLE270115C00046000", "bid": 14.9, "bid_size": 293.0, "ask": 16.8, "ask_size": 79.0, "iv": 0.0, "open_interest": 393.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0041, "vega": 0.0092, "theta": -0.0007, "rho": 0.0512, "theo": 16.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-10-29T14:46:15", "percent_change": 0.0, "prev_day_close": 16.1749997138977}, {"option": "XLE270115P00046000", "bid": 0.04, "bid_size": 204.0, "ask": 0.12, "ask_size": 1350.0, "iv": 0.3641, "open_interest": 2472.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0052, "vega": 0.0132, "theta": -0.0034, "rho": -0.0023, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T10:48:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "XLE270115C00046500", "bid": 14.4, "bid_size": 585.0, "ask": 16.25, "ask_size": 613.0, "iv": 0.0, "open_interest": 235.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0046, "vega": 0.0098, "theta": -0.001, "rho": 0.0516, "theo": 15.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.07, "last_trade_time": "2026-08-11T12:16:24", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "XLE270115P00046500", "bid": 0.01, "bid_size": 1467.0, "ask": 0.14, "ask_size": 2597.0, "iv": 0.3491, "open_interest": 1063.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0057, "vega": 0.0144, "theta": -0.0036, "rho": -0.0025, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T13:09:17", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLE270115C00047000", "bid": 13.9, "bid_size": 1552.0, "ask": 15.85, "ask_size": 642.0, "iv": 0.0, "open_interest": 1329.0, "volume": 72.0, "delta": 0.9827, "gamma": 0.0052, "vega": 0.0109, "theta": -0.0014, "rho": 0.052, "theo": 15.3461, "change": -0.57, "open": 14.8, "high": 14.81, "low": 14.77, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-11-10T10:47:28", "percent_change": -3.71335, "prev_day_close": 15.3499999046326}, {"option": "XLE270115P00047000", "bid": 0.02, "bid_size": 1334.0, "ask": 0.16, "ask_size": 2842.0, "iv": 0.3484, "open_interest": 874.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0064, "vega": 0.0157, "theta": -0.0039, "rho": -0.0028, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:09:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLE270115C00047500", "bid": 13.4, "bid_size": 1563.0, "ask": 15.15, "ask_size": 602.0, "iv": 0.0, "open_interest": 3990.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0058, "vega": 0.013, "theta": -0.0017, "rho": 0.0531, "theo": 14.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T13:43:09", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "XLE270115P00047500", "bid": 0.07, "bid_size": 190.0, "ask": 0.12, "ask_size": 737.0, "iv": 0.3402, "open_interest": 13329.0, "volume": 1.0, "delta": -0.0274, "gamma": 0.007, "vega": 0.0171, "theta": -0.0042, "rho": -0.0031, "theo": 0.0954, "change": -0.11, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:36:01", "percent_change": -78.5714, "prev_day_close": 0.140000000596046}, {"option": "XLE270115C00048000", "bid": 13.3, "bid_size": 1788.0, "ask": 14.55, "ask_size": 193.0, "iv": 0.0, "open_interest": 5831.0, "volume": 56.0, "delta": 0.9779, "gamma": 0.0066, "vega": 0.014, "theta": -0.0021, "rho": 0.0539, "theo": 14.3655, "change": -0.135, "open": 13.92, "high": 13.93, "low": 13.86, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-11-10T10:19:42", "percent_change": -0.962568, "prev_day_close": 14.0250000953674}, {"option": "XLE270115P00048000", "bid": 0.05, "bid_size": 1294.0, "ask": 0.16, "ask_size": 2126.0, "iv": 0.335, "open_interest": 1459.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0078, "vega": 0.0186, "theta": -0.0045, "rho": -0.0034, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:10:49", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "XLE270115C00048500", "bid": 12.45, "bid_size": 1790.0, "ask": 14.25, "ask_size": 1207.0, "iv": 0.0, "open_interest": 616.0, "volume": 68.0, "delta": 0.9749, "gamma": 0.0074, "vega": 0.015, "theta": -0.0025, "rho": 0.0542, "theo": 13.8772, "change": -0.49, "open": 12.77, "high": 13.13, "low": 12.33, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-11-10T09:57:54", "percent_change": -3.60294, "prev_day_close": 13.5999999046326}, {"option": "XLE270115P00048500", "bid": 0.08, "bid_size": 1344.0, "ask": 0.17, "ask_size": 1922.0, "iv": 0.3342, "open_interest": 7387.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0086, "vega": 0.0203, "theta": -0.0048, "rho": -0.0038, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:13:26", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "XLE270115C00050000", "bid": 11.75, "bid_size": 1773.0, "ask": 12.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 21144.0, "volume": 3.0, "delta": 0.963, "gamma": 0.0106, "vega": 0.0212, "theta": -0.004, "rho": 0.0564, "theo": 12.4223, "change": 0.05, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-10T10:37:33", "percent_change": 0.413224, "prev_day_close": 12.0999999046326}, {"option": "XLE270115P00050000", "bid": 0.14, "bid_size": 222.0, "ask": 0.18, "ask_size": 5.0, "iv": 0.3146, "open_interest": 74436.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0118, "vega": 0.0265, "theta": -0.0061, "rho": -0.0053, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:48:03", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "XLE270115C00052500", "bid": 8.7, "bid_size": 1871.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 13436.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0186, "vega": 0.0367, "theta": -0.0076, "rho": 0.0606, "theo": 10.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T13:43:09", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XLE270115P00052500", "bid": 0.29, "bid_size": 463.0, "ask": 0.47, "ask_size": 2569.0, "iv": 0.3163, "open_interest": 37899.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0196, "vega": 0.0415, "theta": -0.0092, "rho": -0.0094, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:00:02", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "XLE270115C00055000", "bid": 7.1, "bid_size": 1873.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.2185, "open_interest": 38600.0, "volume": 3.0, "delta": 0.8657, "gamma": 0.03, "vega": 0.0578, "theta": -0.0123, "rho": 0.0635, "theo": 7.8286, "change": -0.475, "open": 6.5, "high": 7.35, "low": 6.5, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-10T10:11:30", "percent_change": -6.07029, "prev_day_close": 7.82500004768372}, {"option": "XLE270115P00055000", "bid": 0.59, "bid_size": 121.0, "ask": 0.74, "ask_size": 1240.0, "iv": 0.2994, "open_interest": 52333.0, "volume": 1.0, "delta": -0.1486, "gamma": 0.0304, "vega": 0.0618, "theta": -0.0133, "rho": -0.0164, "theo": 0.6105, "change": 0.01, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T10:31:11", "percent_change": 1.51515, "prev_day_close": 0.659999996423721}, {"option": "XLE270115C00057500", "bid": 5.25, "bid_size": 1834.0, "ask": 5.95, "ask_size": 161.0, "iv": 0.2544, "open_interest": 4957.0, "volume": 7.0, "delta": 0.7714, "gamma": 0.0424, "vega": 0.08, "theta": -0.0171, "rho": 0.0632, "theo": 5.8153, "change": -0.5, "open": 4.85, "high": 5.5, "low": 4.85, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T11:02:48", "percent_change": -8.54701, "prev_day_close": 5.84999990463257}, {"option": "XLE270115P00057500", "bid": 1.08, "bid_size": 28.0, "ask": 1.23, "ask_size": 1107.0, "iv": 0.2871, "open_interest": 6221.0, "volume": 134.0, "delta": -0.2427, "gamma": 0.0424, "vega": 0.0824, "theta": -0.0176, "rho": -0.0262, "theo": 1.1186, "change": -0.015, "open": 1.35, "high": 1.35, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-10T10:31:11", "percent_change": -1.2987, "prev_day_close": 1.15500003099442}, {"option": "XLE270115C00060000", "bid": 3.9, "bid_size": 754.0, "ask": 4.15, "ask_size": 170.0, "iv": 0.2694, "open_interest": 24862.0, "volume": 28.0, "delta": 0.6497, "gamma": 0.0527, "vega": 0.0974, "theta": -0.0204, "rho": 0.0587, "theo": 4.0738, "change": 0.025, "open": 3.23, "high": 4.05, "low": 3.06, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T11:28:08", "percent_change": 0.621119, "prev_day_close": 4.02499997615814}, {"option": "XLE270115P00060000", "bid": 1.85, "bid_size": 10.0, "ask": 1.96, "ask_size": 820.0, "iv": 0.2755, "open_interest": 44457.0, "volume": 59.0, "delta": -0.3635, "gamma": 0.0526, "vega": 0.0985, "theta": -0.0206, "rho": -0.0382, "theo": 1.8945, "change": 0.025, "open": 2.3, "high": 2.5, "low": 1.86, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-10T11:34:53", "percent_change": 1.31926, "prev_day_close": 1.89499998092651}, {"option": "XLE270115C00062500", "bid": 2.58, "bid_size": 423.0, "ask": 2.83, "ask_size": 738.0, "iv": 0.2705, "open_interest": 7742.0, "volume": 364.0, "delta": 0.5103, "gamma": 0.0575, "vega": 0.1046, "theta": -0.0213, "rho": 0.0498, "theo": 2.6758, "change": 0.04, "open": 2.13, "high": 2.67, "low": 1.95, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-10T11:29:44", "percent_change": 1.52091, "prev_day_close": 2.62999999523163}, {"option": "XLE270115P00062500", "bid": 2.96, "bid_size": 104.0, "ask": 3.35, "ask_size": 1283.0, "iv": 0.2814, "open_interest": 5194.0, "volume": 202.0, "delta": -0.5028, "gamma": 0.0576, "vega": 0.1045, "theta": -0.0214, "rho": -0.051, "theo": 3.0115, "change": -0.185, "open": 3.09, "high": 3.1, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T11:29:44", "percent_change": -5.80848, "prev_day_close": 3.18500006198883}, {"option": "XLE270115C00065000", "bid": 1.6, "bid_size": 463.0, "ask": 1.71, "ask_size": 44.0, "iv": 0.2638, "open_interest": 57506.0, "volume": 14083.0, "delta": 0.3717, "gamma": 0.0548, "vega": 0.0993, "theta": -0.0198, "rho": 0.0382, "theo": 1.6571, "change": 0.045, "open": 1.27, "high": 1.66, "low": 1.1, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T11:24:36", "percent_change": 2.78638, "prev_day_close": 1.61500000953674}, {"option": "XLE270115P00065000", "bid": 4.45, "bid_size": 196.0, "ask": 4.7, "ask_size": 669.0, "iv": 0.2709, "open_interest": 14695.0, "volume": 30.0, "delta": -0.6419, "gamma": 0.0551, "vega": 0.0979, "theta": -0.0196, "rho": -0.0626, "theo": 4.5079, "change": 0.225, "open": 5.55, "high": 5.55, "low": 4.6, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T11:11:50", "percent_change": 4.76191, "prev_day_close": 4.72499990463257}, {"option": "XLE270115C00067500", "bid": 0.94, "bid_size": 123.0, "ask": 1.02, "ask_size": 193.0, "iv": 0.2634, "open_interest": 9794.0, "volume": 63.0, "delta": 0.2521, "gamma": 0.0462, "vega": 0.0843, "theta": -0.0166, "rho": 0.0268, "theo": 0.9734, "change": 0.095, "open": 0.75, "high": 0.97, "low": 0.66, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T11:27:37", "percent_change": 10.9827, "prev_day_close": 0.865000009536743}, {"option": "XLE270115P00067500", "bid": 6.25, "bid_size": 9.0, "ask": 7.75, "ask_size": 1379.0, "iv": 0.3391, "open_interest": 3787.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0463, "vega": 0.0814, "theta": -0.016, "rho": -0.0716, "theo": 6.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T10:46:32", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "XLE270115C00070000", "bid": 0.55, "bid_size": 25.0, "ask": 0.57, "ask_size": 1.0, "iv": 0.2664, "open_interest": 22385.0, "volume": 173.0, "delta": 0.1604, "gamma": 0.0352, "vega": 0.0649, "theta": -0.0126, "rho": 0.0174, "theo": 0.5455, "change": 0.04, "open": 0.4, "high": 0.57, "low": 0.33, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T11:40:13", "percent_change": 7.54717, "prev_day_close": 0.530000001192093}, {"option": "XLE270115P00070000", "bid": 8.25, "bid_size": 239.0, "ask": 8.7, "ask_size": 535.0, "iv": 0.2703, "open_interest": 983.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0347, "vega": 0.0608, "theta": -0.0115, "rho": -0.0777, "theo": 8.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-11-09T13:28:52", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "XLE270115C00075000", "bid": 0.14, "bid_size": 799.0, "ask": 0.19, "ask_size": 141.0, "iv": 0.269, "open_interest": 13390.0, "volume": 114.0, "delta": 0.0583, "gamma": 0.0164, "vega": 0.0316, "theta": -0.0061, "rho": 0.0064, "theo": 0.1639, "change": -0.005, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:24:17", "percent_change": -3.03031, "prev_day_close": 0.165000006556511}, {"option": "XLE270115P00075000", "bid": 12.9, "bid_size": 47.0, "ask": 14.35, "ask_size": 111.0, "iv": 0.3973, "open_interest": 23.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0151, "vega": 0.0271, "theta": -0.0041, "rho": -0.0852, "theo": 13.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T14:34:44", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLE270115C00080000", "bid": 0.05, "bid_size": 114.0, "ask": 0.07, "ask_size": 22.0, "iv": 0.2863, "open_interest": 10966.0, "volume": 24.0, "delta": 0.0235, "gamma": 0.0073, "vega": 0.0152, "theta": -0.003, "rho": 0.0026, "theo": 0.0611, "change": -0.02, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:54:07", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "XLE270115P00080000", "bid": 17.3, "bid_size": 71.0, "ask": 19.75, "ask_size": 71.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0062, "vega": 0.0119, "theta": -0.0005, "rho": -0.0906, "theo": 17.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T09:33:26", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "XLE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2368.0, "iv": 0.3244, "open_interest": 3329.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0039, "vega": 0.009, "theta": -0.002, "rho": 0.0014, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:25:45", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLE270115P00085000", "bid": 22.25, "bid_size": 71.0, "ask": 24.7, "ask_size": 71.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0025, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 22.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.59, "last_trade_time": "2026-09-16T09:51:44", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "XLE270115C00090000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 243.0, "iv": 0.3534, "open_interest": 14959.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0025, "vega": 0.0063, "theta": -0.0015, "rho": 0.0009, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:18:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE270115P00090000", "bid": 27.2, "bid_size": 67.0, "ask": 29.7, "ask_size": 68.0, "iv": 0.6091, "open_interest": 36.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 27.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-30T15:50:32", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "XLE270319C00030000", "bid": 30.75, "bid_size": 67.0, "ask": 33.05, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0348, "theo": 32.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-06-01T15:31:08", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "XLE270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 334.0, "iv": 0.4969, "open_interest": 9.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0005, "rho": -0.0006, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:49:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE270319C00035000", "bid": 25.8, "bid_size": 68.0, "ask": 27.85, "ask_size": 67.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.001, "vega": 0.0044, "theta": 0.0, "rho": 0.0486, "theo": 27.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-08-31T09:35:13", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "XLE270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 902.0, "iv": 0.4415, "open_interest": 7.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0009, "rho": -0.0013, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:51:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLE270319C00040000", "bid": 20.9, "bid_size": 87.0, "ask": 22.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0027, "vega": 0.0131, "theta": 0.0, "rho": 0.107, "theo": 22.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-28T13:47:37", "percent_change": 0.0, "prev_day_close": 22.0750007629395}, {"option": "XLE270319P00040000", "bid": 0.03, "bid_size": 448.0, "ask": 0.09, "ask_size": 428.0, "iv": 0.3535, "open_interest": 850.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0026, "vega": 0.0133, "theta": -0.0017, "rho": -0.003, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:08:40", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "XLE270319C00042000", "bid": 19.0, "bid_size": 67.0, "ask": 20.95, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0038, "vega": 0.018, "theta": 0.0, "rho": 0.1406, "theo": 20.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "XLE270319P00042000", "bid": 0.03, "bid_size": 1068.0, "ask": 0.12, "ask_size": 396.0, "iv": 0.3299, "open_interest": 3.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0038, "vega": 0.018, "theta": -0.0022, "rho": -0.0043, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T16:14:47", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "XLE270319C00043000", "bid": 18.05, "bid_size": 268.0, "ask": 19.85, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0045, "vega": 0.0209, "theta": -0.0002, "rho": 0.1453, "theo": 19.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XLE270319P00043000", "bid": 0.05, "bid_size": 505.0, "ask": 0.16, "ask_size": 497.0, "iv": 0.33, "open_interest": 11.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0045, "vega": 0.021, "theta": -0.0026, "rho": -0.0051, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:57:36", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "XLE270319C00044000", "bid": 17.1, "bid_size": 260.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0054, "vega": 0.0244, "theta": -0.0007, "rho": 0.1478, "theo": 18.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "XLE270319P00044000", "bid": 0.09, "bid_size": 294.0, "ask": 0.19, "ask_size": 454.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0054, "vega": 0.0246, "theta": -0.0029, "rho": -0.0062, "theo": 0.1354, "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": 0.144999999552965}, {"option": "XLE270319C00045000", "bid": 16.15, "bid_size": 1794.0, "ask": 17.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 498.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0064, "vega": 0.0285, "theta": -0.0013, "rho": 0.15, "theo": 17.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T14:43:17", "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "XLE270319P00045000", "bid": 0.11, "bid_size": 1218.0, "ask": 0.23, "ask_size": 1408.0, "iv": 0.3219, "open_interest": 5435.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0064, "vega": 0.0286, "theta": -0.0034, "rho": -0.0075, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T14:56:40", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "XLE270319C00046000", "bid": 15.2, "bid_size": 316.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9572, "gamma": 0.0076, "vega": 0.0332, "theta": -0.0019, "rho": 0.1518, "theo": 16.55, "change": -0.8, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-10T09:33:50", "percent_change": -4.90798, "prev_day_close": 16.3000001907349}, {"option": "XLE270319P00046000", "bid": 0.16, "bid_size": 510.0, "ask": 0.27, "ask_size": 1504.0, "iv": 0.3182, "open_interest": 103.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0077, "vega": 0.0335, "theta": -0.0039, "rho": -0.009, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T11:08:40", "percent_change": 0.0, "prev_day_close": 0.144999994896352}, {"option": "XLE270319C00047000", "bid": 14.25, "bid_size": 492.0, "ask": 15.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.009, "vega": 0.0386, "theta": -0.0026, "rho": 0.1532, "theo": 15.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "XLE270319P00047000", "bid": 0.2, "bid_size": 557.0, "ask": 0.33, "ask_size": 1549.0, "iv": 0.3134, "open_interest": 55.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0091, "vega": 0.0388, "theta": -0.0044, "rho": -0.0109, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T14:36:51", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "XLE270319C00048000", "bid": 13.35, "bid_size": 442.0, "ask": 14.95, "ask_size": 39.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0106, "vega": 0.0447, "theta": -0.0033, "rho": 0.1543, "theo": 14.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-10-02T11:13:26", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLE270319P00048000", "bid": 0.29, "bid_size": 79.0, "ask": 0.37, "ask_size": 1028.0, "iv": 0.3097, "open_interest": 425.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0107, "vega": 0.0451, "theta": -0.0051, "rho": -0.0132, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:46:55", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "XLE270319C00049000", "bid": 12.45, "bid_size": 824.0, "ask": 14.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0124, "vega": 0.0515, "theta": -0.0042, "rho": 0.1548, "theo": 13.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-27T10:55:55", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "XLE270319P00049000", "bid": 0.33, "bid_size": 502.0, "ask": 0.48, "ask_size": 1271.0, "iv": 0.3055, "open_interest": 57.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0126, "vega": 0.0519, "theta": -0.0058, "rho": -0.0158, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:22:35", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLE270319C00050000", "bid": 11.85, "bid_size": 1798.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.1928, "open_interest": 697.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0145, "vega": 0.059, "theta": -0.005, "rho": 0.1549, "theo": 12.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.97, "last_trade_time": "2026-11-06T11:11:13", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "XLE270319P00050000", "bid": 0.44, "bid_size": 83.0, "ask": 0.49, "ask_size": 157.0, "iv": 0.2965, "open_interest": 23193.0, "volume": 6.0, "delta": -0.0877, "gamma": 0.0147, "vega": 0.0596, "theta": -0.0066, "rho": -0.019, "theo": 0.4638, "change": -0.005, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T10:56:16", "percent_change": -1.03092, "prev_day_close": 0.484999984502792}, {"option": "XLE270319C00051000", "bid": 11.4, "bid_size": 1735.0, "ask": 12.25, "ask_size": 245.0, "iv": 0.2645, "open_interest": 334.0, "volume": 112.0, "delta": 0.8946, "gamma": 0.0167, "vega": 0.0671, "theta": -0.006, "rho": 0.1543, "theo": 11.9978, "change": 0.075, "open": 11.51, "high": 11.85, "low": 11.51, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-11-10T10:33:40", "percent_change": 0.636942, "prev_day_close": 11.7750000953674}, {"option": "XLE270319P00051000", "bid": 0.54, "bid_size": 67.0, "ask": 0.7, "ask_size": 1271.0, "iv": 0.3004, "open_interest": 247.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.017, "vega": 0.0676, "theta": -0.0075, "rho": -0.0225, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:52:04", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "XLE270319C00052000", "bid": 10.2, "bid_size": 1773.0, "ask": 11.35, "ask_size": 10.0, "iv": 0.2334, "open_interest": 101.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.019, "vega": 0.0756, "theta": -0.007, "rho": 0.1531, "theo": 11.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-11-09T11:11:23", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XLE270319P00052000", "bid": 0.66, "bid_size": 71.0, "ask": 0.76, "ask_size": 799.0, "iv": 0.2912, "open_interest": 1498.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0195, "vega": 0.0764, "theta": -0.0084, "rho": -0.0267, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:51:05", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "XLE270319C00053000", "bid": 9.5, "bid_size": 1766.0, "ask": 10.55, "ask_size": 51.0, "iv": 0.251, "open_interest": 79.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0215, "vega": 0.0844, "theta": -0.008, "rho": 0.1513, "theo": 10.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T10:34:45", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLE270319P00053000", "bid": 0.8, "bid_size": 122.0, "ask": 0.85, "ask_size": 127.0, "iv": 0.2839, "open_interest": 1544.0, "volume": 10.0, "delta": -0.1474, "gamma": 0.022, "vega": 0.0853, "theta": -0.0094, "rho": -0.0312, "theo": 0.8499, "change": -0.05, "open": 0.84, "high": 0.84, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T11:28:17", "percent_change": -5.74713, "prev_day_close": 0.870000004768372}, {"option": "XLE270319C00054000", "bid": 8.95, "bid_size": 1553.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.2653, "open_interest": 182.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.024, "vega": 0.0933, "theta": -0.009, "rho": 0.1488, "theo": 9.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-03T15:10:33", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "XLE270319P00054000", "bid": 0.96, "bid_size": 76.0, "ask": 1.09, "ask_size": 717.0, "iv": 0.284, "open_interest": 31111.0, "volume": 9.0, "delta": -0.1723, "gamma": 0.0247, "vega": 0.0943, "theta": -0.0103, "rho": -0.0362, "theo": 1.0259, "change": 0.045, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:47:10", "percent_change": 4.2654, "prev_day_close": 1.05500000715256}, {"option": "XLE270319C00055000", "bid": 8.15, "bid_size": 1774.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.2628, "open_interest": 185.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0266, "vega": 0.102, "theta": -0.01, "rho": 0.1458, "theo": 8.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T10:19:10", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "XLE270319P00055000", "bid": 1.16, "bid_size": 49.0, "ask": 1.23, "ask_size": 154.0, "iv": 0.2781, "open_interest": 22877.0, "volume": 19.0, "delta": -0.1998, "gamma": 0.0274, "vega": 0.1032, "theta": -0.0112, "rho": -0.0418, "theo": 1.2289, "change": 0.005, "open": 1.43, "high": 1.43, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T11:18:30", "percent_change": 0.401606, "prev_day_close": 1.24500000476837}, {"option": "XLE270319C00056000", "bid": 7.45, "bid_size": 1813.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.2622, "open_interest": 469.0, "volume": 136.0, "delta": 0.7734, "gamma": 0.0292, "vega": 0.1106, "theta": -0.0109, "rho": 0.142, "theo": 7.9538, "change": 0.075, "open": 7.31, "high": 8.0, "low": 7.31, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T10:33:40", "percent_change": 0.970872, "prev_day_close": 7.72500014305115}, {"option": "XLE270319P00056000", "bid": 1.34, "bid_size": 486.0, "ask": 1.62, "ask_size": 1152.0, "iv": 0.2803, "open_interest": 276.0, "volume": 1.0, "delta": -0.23, "gamma": 0.0301, "vega": 0.1116, "theta": -0.012, "rho": -0.0476, "theo": 1.4621, "change": 0.165, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T09:51:26", "percent_change": 11.1111, "prev_day_close": 1.48500001430511}, {"option": "XLE270319C00057000", "bid": 6.7, "bid_size": 1628.0, "ask": 7.4, "ask_size": 77.0, "iv": 0.2606, "open_interest": 94.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0316, "vega": 0.1186, "theta": -0.0118, "rho": 0.1377, "theo": 7.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.44, "last_trade_time": "2026-11-09T12:21:17", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "XLE270319P00057000", "bid": 1.63, "bid_size": 89.0, "ask": 2.01, "ask_size": 1923.0, "iv": 0.2838, "open_interest": 1169.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0327, "vega": 0.1199, "theta": -0.0128, "rho": -0.0538, "theo": 1.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T14:11:00", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "XLE270319C00058000", "bid": 6.05, "bid_size": 1632.0, "ask": 6.7, "ask_size": 101.0, "iv": 0.2602, "open_interest": 751.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.034, "vega": 0.1259, "theta": -0.0125, "rho": 0.1326, "theo": 6.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-09T15:41:46", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XLE270319P00058000", "bid": 1.93, "bid_size": 91.0, "ask": 2.22, "ask_size": 1135.0, "iv": 0.2771, "open_interest": 4231.0, "volume": 10.0, "delta": -0.2977, "gamma": 0.0352, "vega": 0.1269, "theta": -0.0136, "rho": -0.0603, "theo": 2.028, "change": 0.395, "open": 2.4, "high": 2.53, "low": 2.4, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-10T09:35:20", "percent_change": 18.5012, "prev_day_close": 2.13499999046326}, {"option": "XLE270319C00059000", "bid": 5.55, "bid_size": 1636.0, "ask": 6.05, "ask_size": 118.0, "iv": 0.2645, "open_interest": 719.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.036, "vega": 0.1324, "theta": -0.0132, "rho": 0.1271, "theo": 5.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T10:01:53", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLE270319P00059000", "bid": 2.22, "bid_size": 190.0, "ask": 2.86, "ask_size": 2079.0, "iv": 0.284, "open_interest": 5274.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0376, "vega": 0.1333, "theta": -0.0142, "rho": -0.0667, "theo": 2.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T12:50:26", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "XLE270319C00060000", "bid": 5.2, "bid_size": 59.0, "ask": 5.4, "ask_size": 125.0, "iv": 0.2708, "open_interest": 20236.0, "volume": 2.0, "delta": 0.6348, "gamma": 0.0378, "vega": 0.1377, "theta": -0.0137, "rho": 0.121, "theo": 5.2721, "change": 0.18, "open": 5.23, "high": 5.23, "low": 5.23, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-10T11:32:24", "percent_change": 3.56436, "prev_day_close": 5.04999995231628}, {"option": "XLE270319P00060000", "bid": 2.64, "bid_size": 58.0, "ask": 2.77, "ask_size": 225.0, "iv": 0.2658, "open_interest": 32096.0, "volume": 130.0, "delta": -0.3742, "gamma": 0.0396, "vega": 0.1383, "theta": -0.0147, "rho": -0.0732, "theo": 2.7469, "change": 0.04, "open": 3.18, "high": 3.18, "low": 2.75, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T11:16:34", "percent_change": 1.42349, "prev_day_close": 2.81000006198883}, {"option": "XLE270319C00061000", "bid": 4.45, "bid_size": 1399.0, "ask": 4.85, "ask_size": 123.0, "iv": 0.2633, "open_interest": 761.0, "volume": 39.0, "delta": 0.5959, "gamma": 0.0393, "vega": 0.1419, "theta": -0.0141, "rho": 0.1144, "theo": 4.6995, "change": -0.65, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T09:37:06", "percent_change": -14.1304, "prev_day_close": 4.59999990463257}, {"option": "XLE270319P00061000", "bid": 3.05, "bid_size": 62.0, "ask": 3.15, "ask_size": 112.0, "iv": 0.2619, "open_interest": 1659.0, "volume": 31.0, "delta": -0.4151, "gamma": 0.0413, "vega": 0.1421, "theta": -0.0151, "rho": -0.0798, "theo": 3.1709, "change": -0.15, "open": 3.22, "high": 3.22, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T11:38:39", "percent_change": -4.61538, "prev_day_close": 3.25}, {"option": "XLE270319C00062000", "bid": 4.15, "bid_size": 53.0, "ask": 4.3, "ask_size": 226.0, "iv": 0.269, "open_interest": 791.0, "volume": 26.0, "delta": 0.5562, "gamma": 0.0403, "vega": 0.1447, "theta": -0.0144, "rho": 0.1075, "theo": 4.1701, "change": 0.275, "open": 3.9, "high": 4.25, "low": 3.9, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T11:39:42", "percent_change": 6.91824, "prev_day_close": 3.97500002384186}, {"option": "XLE270319P00062000", "bid": 3.5, "bid_size": 73.0, "ask": 3.7, "ask_size": 256.0, "iv": 0.2624, "open_interest": 5510.0, "volume": 11.0, "delta": -0.4571, "gamma": 0.0426, "vega": 0.1443, "theta": -0.0153, "rho": -0.0858, "theo": 3.6394, "change": -0.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T11:18:47", "percent_change": -2.7027, "prev_day_close": 3.70000004768372}, {"option": "XLE270319C00063000", "bid": 3.7, "bid_size": 129.0, "ask": 3.8, "ask_size": 282.0, "iv": 0.2666, "open_interest": 13320.0, "volume": 99.0, "delta": 0.516, "gamma": 0.0409, "vega": 0.146, "theta": -0.0145, "rho": 0.1003, "theo": 3.6843, "change": 0.25, "open": 3.0, "high": 3.75, "low": 3.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T11:40:11", "percent_change": 7.14286, "prev_day_close": 3.5}, {"option": "XLE270319P00063000", "bid": 4.0, "bid_size": 171.0, "ask": 4.4, "ask_size": 939.0, "iv": 0.2669, "open_interest": 11523.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0434, "vega": 0.145, "theta": -0.0154, "rho": -0.0916, "theo": 4.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T13:52:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XLE270319C00064000", "bid": 2.95, "bid_size": 1697.0, "ask": 3.35, "ask_size": 101.0, "iv": 0.2564, "open_interest": 1693.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0411, "vega": 0.146, "theta": -0.0145, "rho": 0.0931, "theo": 3.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T13:49:03", "percent_change": 0.0, "prev_day_close": 3.1599999666214}, {"option": "XLE270319P00064000", "bid": 4.6, "bid_size": 159.0, "ask": 4.9, "ask_size": 724.0, "iv": 0.2652, "open_interest": 14027.0, "volume": 12.0, "delta": -0.5422, "gamma": 0.0437, "vega": 0.1439, "theta": -0.0153, "rho": -0.0964, "theo": 4.7153, "change": -0.025, "open": 4.8, "high": 4.8, "low": 4.75, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T10:47:50", "percent_change": -0.518136, "prev_day_close": 4.82500004768372}, {"option": "XLE270319C00065000", "bid": 2.58, "bid_size": 1608.0, "ask": 2.95, "ask_size": 301.0, "iv": 0.2566, "open_interest": 5141.0, "volume": 402.0, "delta": 0.4366, "gamma": 0.0407, "vega": 0.1444, "theta": -0.0143, "rho": 0.0858, "theo": 2.8418, "change": 0.045, "open": 2.32, "high": 2.85, "low": 2.32, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-10T11:26:20", "percent_change": 1.63935, "prev_day_close": 2.74499988555908}, {"option": "XLE270319P00065000", "bid": 5.2, "bid_size": 4.0, "ask": 5.7, "ask_size": 984.0, "iv": 0.271, "open_interest": 2960.0, "volume": 15.0, "delta": -0.5843, "gamma": 0.0435, "vega": 0.1414, "theta": -0.015, "rho": -0.1015, "theo": 5.3211, "change": -0.025, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T11:16:34", "percent_change": -0.456619, "prev_day_close": 5.47499990463257}, {"option": "XLE270319C00066000", "bid": 2.37, "bid_size": 663.0, "ask": 2.56, "ask_size": 86.0, "iv": 0.2602, "open_interest": 3381.0, "volume": 23.0, "delta": 0.3983, "gamma": 0.04, "vega": 0.1416, "theta": -0.014, "rho": 0.0786, "theo": 2.4822, "change": 0.045, "open": 2.3, "high": 2.46, "low": 2.3, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-11-10T11:20:54", "percent_change": 1.86336, "prev_day_close": 2.41499996185303}, {"option": "XLE270319P00066000", "bid": 5.85, "bid_size": 3.0, "ask": 6.45, "ask_size": 1126.0, "iv": 0.2745, "open_interest": 4773.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0428, "vega": 0.1369, "theta": -0.0147, "rho": -0.105, "theo": 5.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T12:04:30", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XLE270319C00067000", "bid": 2.16, "bid_size": 67.0, "ask": 2.28, "ask_size": 247.0, "iv": 0.2653, "open_interest": 1000.0, "volume": 25.0, "delta": 0.3615, "gamma": 0.0389, "vega": 0.1376, "theta": -0.0136, "rho": 0.0716, "theo": 2.1611, "change": 0.125, "open": 1.8, "high": 2.21, "low": 1.8, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T11:39:30", "percent_change": 5.9952, "prev_day_close": 2.08500003814697}, {"option": "XLE270319P00067000", "bid": 6.55, "bid_size": 4.0, "ask": 7.25, "ask_size": 1200.0, "iv": 0.2792, "open_interest": 1885.0, "volume": 1.0, "delta": -0.6647, "gamma": 0.0417, "vega": 0.1318, "theta": -0.0141, "rho": -0.1071, "theo": 6.6598, "change": -0.15, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T11:37:03", "percent_change": -2.12766, "prev_day_close": 7.04999995231628}, {"option": "XLE270319C00068000", "bid": 1.85, "bid_size": 64.0, "ask": 1.94, "ask_size": 72.0, "iv": 0.2623, "open_interest": 6267.0, "volume": 6.0, "delta": 0.3265, "gamma": 0.0374, "vega": 0.1327, "theta": -0.0131, "rho": 0.0649, "theo": 1.8754, "change": 0.07, "open": 1.56, "high": 1.89, "low": 1.5, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-10T11:37:25", "percent_change": 3.8674, "prev_day_close": 1.81000000238419}, {"option": "XLE270319P00068000", "bid": 7.25, "bid_size": 4.0, "ask": 7.7, "ask_size": 824.0, "iv": 0.2678, "open_interest": 5473.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0402, "vega": 0.1249, "theta": -0.0135, "rho": -0.1098, "theo": 7.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T13:34:21", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XLE270319C00069000", "bid": 1.4, "bid_size": 1469.0, "ask": 1.71, "ask_size": 189.0, "iv": 0.2554, "open_interest": 765.0, "volume": 2.0, "delta": 0.2936, "gamma": 0.0358, "vega": 0.1268, "theta": -0.0125, "rho": 0.0585, "theo": 1.6228, "change": -0.185, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T10:05:29", "percent_change": -11.8211, "prev_day_close": 1.56499999761581}, {"option": "XLE270319P00069000", "bid": 8.0, "bid_size": 11.0, "ask": 9.4, "ask_size": 1352.0, "iv": 0.306, "open_interest": 504.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0383, "vega": 0.1175, "theta": -0.0127, "rho": -0.11, "theo": 8.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T14:34:53", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XLE270319C00070000", "bid": 1.3, "bid_size": 626.0, "ask": 1.45, "ask_size": 72.0, "iv": 0.2588, "open_interest": 4709.0, "volume": 7.0, "delta": 0.2628, "gamma": 0.0339, "vega": 0.1203, "theta": -0.0119, "rho": 0.0526, "theo": 1.4002, "change": -0.03, "open": 1.16, "high": 1.33, "low": 1.16, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T11:18:43", "percent_change": -2.20588, "prev_day_close": 1.36000001430511}, {"option": "XLE270319P00070000", "bid": 8.8, "bid_size": 12.0, "ask": 10.3, "ask_size": 1427.0, "iv": 0.3134, "open_interest": 1343.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0361, "vega": 0.109, "theta": -0.0118, "rho": -0.1121, "theo": 8.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-11-09T13:28:52", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "XLE270319C00071000", "bid": 1.05, "bid_size": 1278.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.2561, "open_interest": 353.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0318, "vega": 0.1134, "theta": -0.0112, "rho": 0.0469, "theo": 1.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "XLE270319P00071000", "bid": 9.6, "bid_size": 8.0, "ask": 11.25, "ask_size": 721.0, "iv": 0.3215, "open_interest": 120.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0337, "vega": 0.1004, "theta": -0.0109, "rho": -0.1107, "theo": 9.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T13:19:50", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XLE270319C00072000", "bid": 0.8, "bid_size": 1896.0, "ask": 1.07, "ask_size": 9.0, "iv": 0.2517, "open_interest": 1284.0, "volume": 1.0, "delta": 0.208, "gamma": 0.0297, "vega": 0.1061, "theta": -0.0105, "rho": 0.0418, "theo": 1.0346, "change": -0.23, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T09:49:06", "percent_change": -23.2323, "prev_day_close": 0.990000009536743}, {"option": "XLE270319P00072000", "bid": 10.45, "bid_size": 8.0, "ask": 12.05, "ask_size": 648.0, "iv": 0.3238, "open_interest": 20.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0311, "vega": 0.0912, "theta": -0.0098, "rho": -0.1116, "theo": 10.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "XLE270319C00075000", "bid": 0.55, "bid_size": 1168.0, "ask": 0.68, "ask_size": 109.0, "iv": 0.2588, "open_interest": 15596.0, "volume": 36.0, "delta": 0.1427, "gamma": 0.0232, "vega": 0.084, "theta": -0.0083, "rho": 0.0288, "theo": 0.6471, "change": -0.065, "open": 0.48, "high": 0.6, "low": 0.48, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T11:07:54", "percent_change": -10.2362, "prev_day_close": 0.635000020265579}, {"option": "XLE270319P00075000", "bid": 13.15, "bid_size": 7.0, "ask": 14.5, "ask_size": 234.0, "iv": 0.3302, "open_interest": 11.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.023, "vega": 0.0652, "theta": -0.0067, "rho": -0.1065, "theo": 13.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-10-28T11:31:42", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "XLE270319C00080000", "bid": 0.25, "bid_size": 768.0, "ask": 0.32, "ask_size": 77.0, "iv": 0.2653, "open_interest": 3895.0, "volume": 4.0, "delta": 0.0728, "gamma": 0.014, "vega": 0.0522, "theta": -0.0051, "rho": 0.0147, "theo": 0.2908, "change": -0.01, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T09:57:10", "percent_change": -3.57143, "prev_day_close": 0.280000001192093}, {"option": "XLE270319P00080000", "bid": 17.9, "bid_size": 14.0, "ask": 19.35, "ask_size": 105.0, "iv": 0.3763, "open_interest": 1.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0115, "vega": 0.0311, "theta": -0.002, "rho": -0.1015, "theo": 18.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-10-26T15:56:13", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XLE270319C00085000", "bid": 0.11, "bid_size": 686.0, "ask": 0.17, "ask_size": 116.0, "iv": 0.275, "open_interest": 1446.0, "volume": 3.0, "delta": 0.0369, "gamma": 0.008, "vega": 0.0308, "theta": -0.003, "rho": 0.0074, "theo": 0.1342, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T10:29:30", "percent_change": -10.3448, "prev_day_close": 0.144999999552965}, {"option": "XLE270319P00085000", "bid": 22.3, "bid_size": 71.0, "ask": 24.7, "ask_size": 71.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0084, "vega": 0.0131, "theta": 0.0, "rho": -0.0691, "theo": 22.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-23T09:46:29", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "XLE270319C00090000", "bid": 0.05, "bid_size": 252.0, "ask": 0.07, "ask_size": 73.0, "iv": 0.278, "open_interest": 2307.0, "volume": 7.0, "delta": 0.0194, "gamma": 0.0045, "vega": 0.0183, "theta": -0.0018, "rho": 0.0039, "theo": 0.0666, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:32:39", "percent_change": -6.66666, "prev_day_close": 0.0749999973922968}, {"option": "XLE270319P00090000", "bid": 27.5, "bid_size": 71.0, "ask": 29.7, "ask_size": 71.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 27.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-03-25T13:33:05", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "XLE270331C00040000", "bid": 20.9, "bid_size": 167.0, "ask": 23.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0026, "vega": 0.0119, "theta": 0.0, "rho": 0.0915, "theo": 22.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-10-21T15:48:11", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "XLE270331P00040000", "bid": 0.02, "bid_size": 1040.0, "ask": 0.11, "ask_size": 169.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0029, "vega": 0.015, "theta": -0.0017, "rho": -0.0036, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLE270331C00045000", "bid": 16.15, "bid_size": 334.0, "ask": 17.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0065, "vega": 0.0293, "theta": -0.0014, "rho": 0.1502, "theo": 17.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-20T11:33:01", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLE270331P00045000", "bid": 0.15, "bid_size": 1041.0, "ask": 0.25, "ask_size": 721.0, "iv": 0.3136, "open_interest": 59.0, "volume": 1.0, "delta": -0.0403, "gamma": 0.0072, "vega": 0.034, "theta": -0.0036, "rho": -0.0099, "theo": 0.205, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:34:22", "percent_change": -4.76191, "prev_day_close": 0.21000000834465}, {"option": "XLE270331C00046000", "bid": 15.2, "bid_size": 319.0, "ask": 16.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0077, "vega": 0.0357, "theta": -0.002, "rho": 0.1515, "theo": 16.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-05-28T12:37:16", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "XLE270331P00046000", "bid": 0.19, "bid_size": 937.0, "ask": 0.33, "ask_size": 1345.0, "iv": 0.3125, "open_interest": 60.0, "volume": 2.0, "delta": -0.0489, "gamma": 0.0085, "vega": 0.0396, "theta": -0.0042, "rho": -0.012, "theo": 0.2537, "change": 0.0, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T09:59:50", "percent_change": -2.06324e-06, "prev_day_close": 0.260000005364418}, {"option": "XLE270331C00047000", "bid": 14.3, "bid_size": 322.0, "ask": 15.95, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0092, "vega": 0.0408, "theta": -0.0027, "rho": 0.1534, "theo": 15.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "XLE270331P00047000", "bid": 0.26, "bid_size": 173.0, "ask": 0.39, "ask_size": 919.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.01, "vega": 0.046, "theta": -0.0048, "rho": -0.0145, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "XLE270331C00047500", "bid": 13.85, "bid_size": 476.0, "ask": 15.45, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.01, "vega": 0.0458, "theta": -0.0031, "rho": 0.1531, "theo": 15.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "XLE270331P00047500", "bid": 0.29, "bid_size": 77.0, "ask": 0.43, "ask_size": 492.0, "iv": 0.3074, "open_interest": 3.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0109, "vega": 0.0493, "theta": -0.0051, "rho": -0.016, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-24T14:00:46", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "XLE270331C00048000", "bid": 13.35, "bid_size": 652.0, "ask": 15.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0108, "vega": 0.0483, "theta": -0.0035, "rho": 0.1537, "theo": 14.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-26T09:38:59", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "XLE270331P00048000", "bid": 0.33, "bid_size": 96.0, "ask": 0.47, "ask_size": 969.0, "iv": 0.3059, "open_interest": 2.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0117, "vega": 0.0528, "theta": -0.0055, "rho": -0.0175, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLE270331C00048500", "bid": 12.9, "bid_size": 927.0, "ask": 14.65, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0117, "vega": 0.0506, "theta": -0.0039, "rho": 0.1543, "theo": 14.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XLE270331P00048500", "bid": 0.37, "bid_size": 90.0, "ask": 0.47, "ask_size": 636.0, "iv": 0.3, "open_interest": 4.0, "volume": 1.0, "delta": -0.078, "gamma": 0.0126, "vega": 0.0566, "theta": -0.0058, "rho": -0.0192, "theo": 0.4288, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:34:22", "percent_change": -3.97364e-06, "prev_day_close": 0.450000017881393}, {"option": "XLE270331C00049000", "bid": 12.5, "bid_size": 774.0, "ask": 14.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0127, "vega": 0.0555, "theta": -0.0043, "rho": 0.155, "theo": 13.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XLE270331P00049000", "bid": 0.41, "bid_size": 163.0, "ask": 0.57, "ask_size": 989.0, "iv": 0.3025, "open_interest": 2.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0136, "vega": 0.0605, "theta": -0.0062, "rho": -0.021, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-05-13T11:34:50", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "XLE270331C00049500", "bid": 12.0, "bid_size": 801.0, "ask": 13.65, "ask_size": 43.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0136, "vega": 0.0604, "theta": -0.0048, "rho": 0.154, "theo": 13.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-11-06T15:39:46", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "XLE270331P00049500", "bid": 0.46, "bid_size": 91.0, "ask": 0.65, "ask_size": 739.0, "iv": 0.3031, "open_interest": 39.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0146, "vega": 0.0644, "theta": -0.0066, "rho": -0.023, "theo": 0.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T10:55:49", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "XLE270331C00050000", "bid": 11.6, "bid_size": 806.0, "ask": 13.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0147, "vega": 0.0633, "theta": -0.0052, "rho": 0.1541, "theo": 12.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-11-02T10:55:59", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "XLE270331P00050000", "bid": 0.5, "bid_size": 88.0, "ask": 0.71, "ask_size": 985.0, "iv": 0.3006, "open_interest": 10495.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0156, "vega": 0.0685, "theta": -0.007, "rho": -0.025, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:00:07", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "XLE270331C00050500", "bid": 11.15, "bid_size": 720.0, "ask": 12.75, "ask_size": 31.0, "iv": 0.1502, "open_interest": 1.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0157, "vega": 0.0659, "theta": -0.0057, "rho": 0.1544, "theo": 12.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-07-23T11:29:28", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XLE270331P00050500", "bid": 0.56, "bid_size": 56.0, "ask": 0.75, "ask_size": 623.0, "iv": 0.2975, "open_interest": 10.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0167, "vega": 0.0728, "theta": -0.0074, "rho": -0.0272, "theo": 0.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T10:28:19", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "XLE270331C00051000", "bid": 11.0, "bid_size": 739.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.2221, "open_interest": 33.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0168, "vega": 0.073, "theta": -0.0061, "rho": 0.1547, "theo": 12.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-06T11:02:16", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "XLE270331P00051000", "bid": 0.62, "bid_size": 54.0, "ask": 0.87, "ask_size": 706.0, "iv": 0.2992, "open_interest": 5.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0177, "vega": 0.077, "theta": -0.0078, "rho": -0.0296, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T15:02:03", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "XLE270331C00051500", "bid": 10.3, "bid_size": 1506.0, "ask": 11.9, "ask_size": 82.0, "iv": 0.1992, "open_interest": 3.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0179, "vega": 0.0769, "theta": -0.0066, "rho": 0.1528, "theo": 11.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-06T11:12:49", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "XLE270331P00051500", "bid": 0.69, "bid_size": 100.0, "ask": 0.92, "ask_size": 1421.0, "iv": 0.2966, "open_interest": 9.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0188, "vega": 0.0811, "theta": -0.0082, "rho": -0.032, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-04-17T12:36:42", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "XLE270331C00052000", "bid": 9.85, "bid_size": 1386.0, "ask": 11.45, "ask_size": 54.0, "iv": 0.2014, "open_interest": 22.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0191, "vega": 0.0799, "theta": -0.0071, "rho": 0.1525, "theo": 11.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T14:46:56", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "XLE270331P00052000", "bid": 0.76, "bid_size": 59.0, "ask": 0.98, "ask_size": 1281.0, "iv": 0.2938, "open_interest": 15.0, "volume": 1.0, "delta": -0.1393, "gamma": 0.02, "vega": 0.0854, "theta": -0.0086, "rho": -0.0346, "theo": 0.8428, "change": 0.045, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T09:52:45", "percent_change": 5.38922, "prev_day_close": 0.83500000834465}, {"option": "XLE270331C00052500", "bid": 9.75, "bid_size": 1408.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.2331, "open_interest": 1.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0202, "vega": 0.0828, "theta": -0.0075, "rho": 0.1524, "theo": 10.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-05-08T10:44:38", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XLE270331P00052500", "bid": 0.82, "bid_size": 236.0, "ask": 1.08, "ask_size": 1506.0, "iv": 0.2919, "open_interest": 47.0, "volume": 1.0, "delta": -0.1504, "gamma": 0.0211, "vega": 0.09, "theta": -0.009, "rho": -0.0375, "theo": 0.923, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T09:52:45", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "XLE270331C00053000", "bid": 9.05, "bid_size": 1535.0, "ask": 10.6, "ask_size": 50.0, "iv": 0.2147, "open_interest": 5.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0214, "vega": 0.0908, "theta": -0.008, "rho": 0.1502, "theo": 10.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-23T11:00:50", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "XLE270331P00053000", "bid": 0.91, "bid_size": 81.0, "ask": 1.22, "ask_size": 1193.0, "iv": 0.2936, "open_interest": 9.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0223, "vega": 0.0943, "theta": -0.0094, "rho": -0.0403, "theo": 1.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-07-16T14:03:44", "percent_change": 0.0, "prev_day_close": 1.12999996542931}, {"option": "XLE270331C00053500", "bid": 8.65, "bid_size": 704.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0227, "vega": 0.0942, "theta": -0.0084, "rho": 0.1494, "theo": 9.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-07T12:14:51", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "XLE270331P00053500", "bid": 1.0, "bid_size": 55.0, "ask": 1.31, "ask_size": 638.0, "iv": 0.2916, "open_interest": 4.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0235, "vega": 0.0986, "theta": -0.0098, "rho": -0.0433, "theo": 1.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:06:17", "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "XLE270331C00054000", "bid": 8.25, "bid_size": 1074.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.2224, "open_interest": 156.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0239, "vega": 0.0973, "theta": -0.0089, "rho": 0.1488, "theo": 9.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-09-21T11:24:25", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "XLE270331P00054000", "bid": 1.09, "bid_size": 36.0, "ask": 1.56, "ask_size": 688.0, "iv": 0.2966, "open_interest": 7.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0247, "vega": 0.103, "theta": -0.0102, "rho": -0.0466, "theo": 1.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T13:01:39", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "XLE270331C00054500", "bid": 7.85, "bid_size": 891.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.2238, "open_interest": 12.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0251, "vega": 0.1015, "theta": -0.0094, "rho": 0.1482, "theo": 9.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-28T11:31:13", "percent_change": 0.0, "prev_day_close": 8.97500038146973}, {"option": "XLE270331P00054500", "bid": 1.19, "bid_size": 66.0, "ask": 1.66, "ask_size": 669.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0259, "vega": 0.1074, "theta": -0.0105, "rho": -0.0499, "theo": 1.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T10:39:45", "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "XLE270331C00055000", "bid": 7.45, "bid_size": 1062.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.2243, "open_interest": 413.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0264, "vega": 0.1081, "theta": -0.0098, "rho": 0.1451, "theo": 8.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-11-03T09:33:22", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "XLE270331P00055000", "bid": 1.29, "bid_size": 66.0, "ask": 1.63, "ask_size": 611.0, "iv": 0.2858, "open_interest": 42.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0271, "vega": 0.1114, "theta": -0.0109, "rho": -0.0532, "theo": 1.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T15:17:31", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "XLE270331C00055500", "bid": 7.1, "bid_size": 831.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.2261, "open_interest": 30.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0276, "vega": 0.1113, "theta": -0.0102, "rho": 0.1438, "theo": 8.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T13:13:03", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XLE270331P00055500", "bid": 1.41, "bid_size": 59.0, "ask": 1.93, "ask_size": 717.0, "iv": 0.2918, "open_interest": 4.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0283, "vega": 0.1155, "theta": -0.0112, "rho": -0.0569, "theo": 1.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T14:51:44", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "XLE270331C00056000", "bid": 6.7, "bid_size": 1152.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.2245, "open_interest": 79.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0288, "vega": 0.1143, "theta": -0.0106, "rho": 0.1426, "theo": 8.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T11:02:16", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "XLE270331P00056000", "bid": 1.53, "bid_size": 32.0, "ask": 2.08, "ask_size": 1744.0, "iv": 0.2907, "open_interest": 1731.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0295, "vega": 0.1196, "theta": -0.0115, "rho": -0.0606, "theo": 1.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T13:12:58", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "XLE270331C00056500", "bid": 6.35, "bid_size": 1126.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.2247, "open_interest": 22.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0301, "vega": 0.12, "theta": -0.011, "rho": 0.1416, "theo": 7.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-09-29T12:26:56", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "XLE270331P00056500", "bid": 1.66, "bid_size": 53.0, "ask": 2.23, "ask_size": 1343.0, "iv": 0.2893, "open_interest": 29.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0307, "vega": 0.1235, "theta": -0.0118, "rho": -0.0645, "theo": 1.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T12:28:24", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "XLE270331C00057000", "bid": 6.0, "bid_size": 1696.0, "ask": 7.45, "ask_size": 39.0, "iv": 0.2258, "open_interest": 317.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0312, "vega": 0.1242, "theta": -0.0113, "rho": 0.1375, "theo": 7.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-10-23T10:32:34", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "XLE270331P00057000", "bid": 1.8, "bid_size": 67.0, "ask": 2.39, "ask_size": 1183.0, "iv": 0.2882, "open_interest": 129.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0318, "vega": 0.1272, "theta": -0.0121, "rho": -0.0685, "theo": 1.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:13:09", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLE270331C00057500", "bid": 5.7, "bid_size": 1684.0, "ask": 7.15, "ask_size": 128.0, "iv": 0.2304, "open_interest": 956.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0324, "vega": 0.127, "theta": -0.0117, "rho": 0.1357, "theo": 6.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:02:57", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XLE270331P00057500", "bid": 1.94, "bid_size": 82.0, "ask": 2.21, "ask_size": 751.0, "iv": 0.2734, "open_interest": 13.0, "volume": 1.0, "delta": -0.2901, "gamma": 0.0329, "vega": 0.1307, "theta": -0.0124, "rho": -0.0726, "theo": 2.0605, "change": -0.18, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T09:59:50", "percent_change": -7.92952, "prev_day_close": 2.27000004053116}, {"option": "XLE270331C00058000", "bid": 5.4, "bid_size": 1665.0, "ask": 6.75, "ask_size": 24.0, "iv": 0.2296, "open_interest": 272.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0335, "vega": 0.1295, "theta": -0.012, "rho": 0.1341, "theo": 6.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-26T15:43:26", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "XLE270331P00058000", "bid": 2.1, "bid_size": 57.0, "ask": 2.4, "ask_size": 828.0, "iv": 0.2732, "open_interest": 42.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.034, "vega": 0.1342, "theta": -0.0127, "rho": -0.0769, "theo": 2.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T11:48:00", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "XLE270331C00058500", "bid": 5.75, "bid_size": 1030.0, "ask": 6.5, "ask_size": 143.0, "iv": 0.2588, "open_interest": 6.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0346, "vega": 0.1351, "theta": -0.0123, "rho": 0.13, "theo": 6.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-17T09:45:05", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "XLE270331P00058500", "bid": 2.24, "bid_size": 75.0, "ask": 2.58, "ask_size": 451.0, "iv": 0.2712, "open_interest": 73.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.035, "vega": 0.1372, "theta": -0.0129, "rho": -0.081, "theo": 2.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-25T11:11:29", "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "XLE270331C00059000", "bid": 4.8, "bid_size": 1246.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.2316, "open_interest": 100.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0356, "vega": 0.1376, "theta": -0.0126, "rho": 0.1276, "theo": 5.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-14T14:48:25", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLE270331P00059000", "bid": 2.4, "bid_size": 168.0, "ask": 2.75, "ask_size": 803.0, "iv": 0.269, "open_interest": 54.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.036, "vega": 0.1401, "theta": -0.0131, "rho": -0.0855, "theo": 2.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T12:28:23", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "XLE270331C00059500", "bid": 4.5, "bid_size": 1288.0, "ask": 5.85, "ask_size": 167.0, "iv": 0.2338, "open_interest": 10.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0365, "vega": 0.1398, "theta": -0.0128, "rho": 0.1253, "theo": 5.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-17T16:00:01", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XLE270331P00059500", "bid": 2.63, "bid_size": 30.0, "ask": 3.1, "ask_size": 985.0, "iv": 0.275, "open_interest": 27.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0369, "vega": 0.1427, "theta": -0.0133, "rho": -0.0899, "theo": 2.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T12:28:23", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "XLE270331C00060000", "bid": 4.15, "bid_size": 1695.0, "ask": 5.5, "ask_size": 102.0, "iv": 0.2299, "open_interest": 95.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0374, "vega": 0.1416, "theta": -0.0131, "rho": 0.1233, "theo": 5.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:42:12", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLE270331P00060000", "bid": 2.75, "bid_size": 220.0, "ask": 3.45, "ask_size": 1588.0, "iv": 0.2766, "open_interest": 7735.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0377, "vega": 0.145, "theta": -0.0134, "rho": -0.0941, "theo": 2.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:22:52", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "XLE270331C00061000", "bid": 3.8, "bid_size": 1519.0, "ask": 4.95, "ask_size": 85.0, "iv": 0.2374, "open_interest": 47.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.0388, "vega": 0.147, "theta": -0.0134, "rho": 0.1155, "theo": 4.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-06T09:52:25", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XLE270331P00061000", "bid": 3.25, "bid_size": 36.0, "ask": 4.05, "ask_size": 1129.0, "iv": 0.2823, "open_interest": 28.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0391, "vega": 0.1486, "theta": -0.0137, "rho": -0.1032, "theo": 3.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:07:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XLE270331C00062000", "bid": 3.85, "bid_size": 1930.0, "ask": 4.4, "ask_size": 106.0, "iv": 0.2554, "open_interest": 679.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0398, "vega": 0.1502, "theta": -0.0137, "rho": 0.1081, "theo": 4.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:54:52", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLE270331P00062000", "bid": 3.7, "bid_size": 65.0, "ask": 4.65, "ask_size": 1077.0, "iv": 0.2842, "open_interest": 154.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0401, "vega": 0.1509, "theta": -0.0138, "rho": -0.1116, "theo": 3.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T10:31:33", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XLE270331C00063000", "bid": 2.84, "bid_size": 2197.0, "ask": 3.95, "ask_size": 471.0, "iv": 0.2374, "open_interest": 288.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0403, "vega": 0.1512, "theta": -0.0138, "rho": 0.102, "theo": 3.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:21:35", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLE270331P00063000", "bid": 4.2, "bid_size": 84.0, "ask": 5.2, "ask_size": 1418.0, "iv": 0.2832, "open_interest": 538.0, "volume": 1.0, "delta": -0.4979, "gamma": 0.0407, "vega": 0.1517, "theta": -0.0138, "rho": -0.1197, "theo": 4.3519, "change": 0.275, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 6.14525, "prev_day_close": 4.47499990463257}, {"option": "XLE270331C00064000", "bid": 2.56, "bid_size": 2173.0, "ask": 3.45, "ask_size": 86.0, "iv": 0.2401, "open_interest": 74.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0405, "vega": 0.1512, "theta": -0.0138, "rho": 0.0941, "theo": 3.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:35:45", "percent_change": 0.0, "prev_day_close": 3.19500005245209}, {"option": "XLE270331P00064000", "bid": 4.75, "bid_size": 119.0, "ask": 5.85, "ask_size": 1439.0, "iv": 0.2853, "open_interest": 449.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0409, "vega": 0.1509, "theta": -0.0137, "rho": -0.1272, "theo": 4.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T10:06:42", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "XLE270331C00065000", "bid": 2.68, "bid_size": 1500.0, "ask": 3.05, "ask_size": 93.0, "iv": 0.2564, "open_interest": 158.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0401, "vega": 0.1498, "theta": -0.0136, "rho": 0.088, "theo": 2.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:44:31", "percent_change": 0.0, "prev_day_close": 2.89000010490418}, {"option": "XLE270331P00065000", "bid": 5.35, "bid_size": 52.0, "ask": 6.4, "ask_size": 607.0, "iv": 0.2832, "open_interest": 192.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0408, "vega": 0.1485, "theta": -0.0135, "rho": -0.1327, "theo": 5.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T14:35:23", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "XLE270331C00066000", "bid": 2.0, "bid_size": 2230.0, "ask": 2.69, "ask_size": 108.0, "iv": 0.2446, "open_interest": 20290.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0394, "vega": 0.1468, "theta": -0.0134, "rho": 0.0801, "theo": 2.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T12:41:17", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XLE270331P00066000", "bid": 6.0, "bid_size": 13.0, "ask": 7.35, "ask_size": 870.0, "iv": 0.2941, "open_interest": 136.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0402, "vega": 0.1452, "theta": -0.0132, "rho": -0.1386, "theo": 6.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T10:19:07", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XLE270331C00067000", "bid": 1.93, "bid_size": 1914.0, "ask": 2.35, "ask_size": 98.0, "iv": 0.2524, "open_interest": 53.0, "volume": 1.0, "delta": 0.3644, "gamma": 0.0383, "vega": 0.1433, "theta": -0.013, "rho": 0.0742, "theo": 2.2219, "change": -0.09, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-10T10:14:26", "percent_change": -4.05406, "prev_day_close": 2.22000002861023}, {"option": "XLE270331P00067000", "bid": 6.65, "bid_size": 67.0, "ask": 7.3, "ask_size": 656.0, "iv": 0.2682, "open_interest": 106.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0393, "vega": 0.1401, "theta": -0.0128, "rho": -0.1411, "theo": 6.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T10:41:42", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XLE270331C00068000", "bid": 1.3, "bid_size": 2210.0, "ask": 2.05, "ask_size": 54.0, "iv": 0.2388, "open_interest": 53.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0369, "vega": 0.1377, "theta": -0.0125, "rho": 0.0667, "theo": 1.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T11:48:21", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "XLE270331P00068000", "bid": 7.35, "bid_size": 133.0, "ask": 8.9, "ask_size": 730.0, "iv": 0.3001, "open_interest": 32.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0381, "vega": 0.1345, "theta": -0.0124, "rho": -0.1446, "theo": 7.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T14:41:55", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "XLE270331C00069000", "bid": 1.24, "bid_size": 2256.0, "ask": 1.82, "ask_size": 146.0, "iv": 0.2462, "open_interest": 169.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0353, "vega": 0.1329, "theta": -0.012, "rho": 0.0614, "theo": 1.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T15:16:56", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "XLE270331P00069000", "bid": 8.1, "bid_size": 143.0, "ask": 9.6, "ask_size": 682.0, "iv": 0.3002, "open_interest": 27.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0367, "vega": 0.1271, "theta": -0.0118, "rho": -0.1451, "theo": 8.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T10:06:42", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLE270331C00070000", "bid": 1.33, "bid_size": 1214.0, "ask": 1.55, "ask_size": 58.0, "iv": 0.2565, "open_interest": 248.0, "volume": 3.0, "delta": 0.2681, "gamma": 0.0335, "vega": 0.1256, "theta": -0.0114, "rho": 0.0547, "theo": 1.4676, "change": -0.1, "open": 1.25, "high": 1.43, "low": 1.25, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-10T10:36:54", "percent_change": -6.62252, "prev_day_close": 1.5100000500679}, {"option": "XLE270331P00070000", "bid": 8.9, "bid_size": 118.0, "ask": 10.35, "ask_size": 716.0, "iv": 0.3023, "open_interest": 57.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.035, "vega": 0.1199, "theta": -0.0111, "rho": -0.1456, "theo": 9.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XLE270331C00071000", "bid": 0.91, "bid_size": 2278.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.2472, "open_interest": 34.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0315, "vega": 0.1196, "theta": -0.0108, "rho": 0.0498, "theo": 1.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T12:01:27", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "XLE270331P00071000", "bid": 9.7, "bid_size": 149.0, "ask": 11.45, "ask_size": 678.0, "iv": 0.3164, "open_interest": 7.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.033, "vega": 0.1112, "theta": -0.0104, "rho": -0.1443, "theo": 9.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-02T11:45:24", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "XLE270331C00072000", "bid": 0.82, "bid_size": 2171.0, "ask": 1.18, "ask_size": 120.0, "iv": 0.2506, "open_interest": 108.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0295, "vega": 0.1114, "theta": -0.0101, "rho": 0.0439, "theo": 1.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T10:09:50", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "XLE270331P00072000", "bid": 10.55, "bid_size": 39.0, "ask": 11.65, "ask_size": 254.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.031, "vega": 0.1031, "theta": -0.0096, "rho": -0.1422, "theo": 10.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XLE270331C00073000", "bid": 0.8, "bid_size": 1086.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.2555, "open_interest": 141.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0274, "vega": 0.105, "theta": -0.0095, "rho": 0.0397, "theo": 0.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T15:50:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLE270331P00073000", "bid": 11.4, "bid_size": 58.0, "ask": 13.0, "ask_size": 251.0, "iv": 0.3191, "open_interest": 12.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0288, "vega": 0.0936, "theta": -0.0088, "rho": -0.1389, "theo": 11.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-09-17T15:40:46", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XLE270331C00074000", "bid": 0.56, "bid_size": 2239.0, "ask": 0.92, "ask_size": 716.0, "iv": 0.2527, "open_interest": 24.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0254, "vega": 0.0966, "theta": -0.0088, "rho": 0.0348, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T09:31:13", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "XLE270331P00074000", "bid": 12.3, "bid_size": 55.0, "ask": 14.0, "ask_size": 252.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0265, "vega": 0.0855, "theta": -0.0079, "rho": -0.1357, "theo": 12.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XLE270331C00075000", "bid": 0.58, "bid_size": 1442.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.2571, "open_interest": 1106.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0234, "vega": 0.0901, "theta": -0.0081, "rho": 0.0312, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:45:17", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "XLE270331P00075000", "bid": 13.2, "bid_size": 38.0, "ask": 14.9, "ask_size": 249.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0242, "vega": 0.0762, "theta": -0.007, "rho": -0.1309, "theo": 13.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-04T09:40:02", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "XLE270331C00076000", "bid": 0.41, "bid_size": 2126.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.2526, "open_interest": 195.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0214, "vega": 0.0822, "theta": -0.0075, "rho": 0.0274, "theo": 0.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-30T12:56:32", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "XLE270331P00076000", "bid": 14.05, "bid_size": 48.0, "ask": 15.85, "ask_size": 168.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0219, "vega": 0.0682, "theta": -0.0062, "rho": -0.1295, "theo": 14.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "XLE270331C00080000", "bid": 0.29, "bid_size": 741.0, "ask": 0.41, "ask_size": 714.0, "iv": 0.2694, "open_interest": 351.0, "volume": 21.0, "delta": 0.0788, "gamma": 0.0145, "vega": 0.0579, "theta": -0.0052, "rho": 0.0167, "theo": 0.3278, "change": -0.02, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T11:15:04", "percent_change": -5.88235, "prev_day_close": 0.339999988675118}, {"option": "XLE270331P00080000", "bid": 17.9, "bid_size": 42.0, "ask": 19.7, "ask_size": 108.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0134, "vega": 0.0393, "theta": -0.0028, "rho": -0.115, "theo": 18.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "XLE270331C00085000", "bid": 0.08, "bid_size": 1699.0, "ask": 0.19, "ask_size": 188.0, "iv": 0.2651, "open_interest": 106.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0084, "vega": 0.0347, "theta": -0.0031, "rho": 0.0086, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:50:12", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "XLE270331P00085000", "bid": 22.5, "bid_size": 71.0, "ask": 24.95, "ask_size": 71.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0062, "vega": 0.0173, "theta": 0.0, "rho": -0.1056, "theo": 22.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XLE270617C00022500", "bid": 38.2, "bid_size": 67.0, "ask": 40.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0245, "theo": 39.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-10-06T15:10:50", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "XLE270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 372.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0001, "rho": -0.0003, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLE270617C00025000", "bid": 35.75, "bid_size": 77.0, "ask": 37.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0273, "theo": 37.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-08-20T11:17:07", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "XLE270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 384.0, "iv": 0.481, "open_interest": 56.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0002, "rho": -0.0005, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T14:46:39", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE270617C00027500", "bid": 33.25, "bid_size": 77.0, "ask": 35.45, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0301, "theo": 34.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.06, "last_trade_time": "2026-10-19T10:02:46", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "XLE270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 370.0, "iv": 0.4422, "open_interest": 125.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0003, "rho": -0.0008, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:25:24", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLE270617C00030000", "bid": 30.75, "bid_size": 71.0, "ask": 33.05, "ask_size": 68.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0343, "theo": 32.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-21T11:48:15", "percent_change": 0.0, "prev_day_close": 32.0749988555908}, {"option": "XLE270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1835.0, "iv": 0.483, "open_interest": 1596.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0004, "rho": -0.0014, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T11:09:19", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE270617C00032500", "bid": 28.3, "bid_size": 101.0, "ask": 30.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0006, "vega": 0.0025, "theta": 0.0, "rho": 0.0405, "theo": 29.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.93, "last_trade_time": "2026-10-12T09:41:16", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "XLE270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 644.0, "iv": 0.3647, "open_interest": 58.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.0087, "theta": -0.0006, "rho": -0.0023, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE270617C00035000", "bid": 25.9, "bid_size": 78.0, "ask": 28.15, "ask_size": 78.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0014, "vega": 0.0075, "theta": 0.0, "rho": 0.0603, "theo": 27.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T11:57:17", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "XLE270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.3366, "open_interest": 6251.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0016, "vega": 0.0133, "theta": -0.001, "rho": -0.0038, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "XLE270617C00035500", "bid": 25.4, "bid_size": 171.0, "ask": 27.65, "ask_size": 71.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0016, "vega": 0.0084, "theta": 0.0, "rho": 0.0615, "theo": 26.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-10-30T13:10:41", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "XLE270617P00035500", "bid": 0.02, "bid_size": 1043.0, "ask": 0.11, "ask_size": 1064.0, "iv": 0.341, "open_interest": 1632.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0018, "vega": 0.0144, "theta": -0.001, "rho": -0.0042, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T09:32:01", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "XLE270617C00036000", "bid": 24.9, "bid_size": 179.0, "ask": 27.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0019, "vega": 0.0111, "theta": 0.0, "rho": 0.0748, "theo": 26.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "XLE270617P00036000", "bid": 0.02, "bid_size": 1192.0, "ask": 0.1, "ask_size": 621.0, "iv": 0.3298, "open_interest": 854.0, "volume": 4.0, "delta": -0.0122, "gamma": 0.002, "vega": 0.0156, "theta": -0.0011, "rho": -0.0046, "theo": 0.0706, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:13:27", "percent_change": -14.2857, "prev_day_close": 0.0699999993667006}, {"option": "XLE270617C00036500", "bid": 24.45, "bid_size": 171.0, "ask": 26.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0021, "vega": 0.0122, "theta": 0.0, "rho": 0.0785, "theo": 25.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-06-25T09:36:44", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "XLE270617P00036500", "bid": 0.02, "bid_size": 1372.0, "ask": 0.13, "ask_size": 1072.0, "iv": 0.3328, "open_interest": 2807.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0022, "vega": 0.0169, "theta": -0.0012, "rho": -0.005, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:57:45", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLE270617C00037000", "bid": 24.0, "bid_size": 71.0, "ask": 26.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0024, "vega": 0.0135, "theta": 0.0, "rho": 0.0796, "theo": 25.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "XLE270617P00037000", "bid": 0.04, "bid_size": 397.0, "ask": 0.14, "ask_size": 117.0, "iv": 0.3342, "open_interest": 9.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0024, "vega": 0.0184, "theta": -0.0013, "rho": -0.0055, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:34:01", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "XLE270617C00037500", "bid": 23.5, "bid_size": 76.0, "ask": 25.55, "ask_size": 67.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0027, "vega": 0.0167, "theta": 0.0, "rho": 0.1005, "theo": 24.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.21, "last_trade_time": "2026-09-11T11:56:12", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XLE270617P00037500", "bid": 0.05, "bid_size": 299.0, "ask": 0.14, "ask_size": 103.0, "iv": 0.3294, "open_interest": 4728.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0026, "vega": 0.0199, "theta": -0.0014, "rho": -0.006, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "XLE270617C00038000", "bid": 23.0, "bid_size": 77.0, "ask": 25.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0029, "vega": 0.0179, "theta": 0.0, "rho": 0.1014, "theo": 24.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.48, "last_trade_time": "2026-11-06T10:11:08", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "XLE270617P00038000", "bid": 0.06, "bid_size": 304.0, "ask": 0.14, "ask_size": 118.0, "iv": 0.3244, "open_interest": 68.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0028, "vega": 0.0215, "theta": -0.0015, "rho": -0.0067, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-06-23T13:09:46", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "XLE270617C00038500", "bid": 22.55, "bid_size": 85.0, "ask": 24.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0032, "vega": 0.0204, "theta": 0.0, "rho": 0.1152, "theo": 23.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.79, "last_trade_time": "2026-09-16T10:40:27", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "XLE270617P00038500", "bid": 0.07, "bid_size": 324.0, "ask": 0.17, "ask_size": 526.0, "iv": 0.3265, "open_interest": 53.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0031, "vega": 0.0232, "theta": -0.0016, "rho": -0.0073, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T11:23:38", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "XLE270617C00039000", "bid": 22.05, "bid_size": 78.0, "ask": 24.25, "ask_size": 67.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0035, "vega": 0.0229, "theta": 0.0, "rho": 0.1256, "theo": 23.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-07-29T12:55:44", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "XLE270617P00039000", "bid": 0.07, "bid_size": 490.0, "ask": 0.18, "ask_size": 444.0, "iv": 0.3211, "open_interest": 993.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0033, "vega": 0.025, "theta": -0.0017, "rho": -0.008, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T14:12:20", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "XLE270617C00039500", "bid": 21.6, "bid_size": 140.0, "ask": 23.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0038, "vega": 0.0247, "theta": 0.0, "rho": 0.1331, "theo": 22.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "XLE270617P00039500", "bid": 0.1, "bid_size": 253.0, "ask": 0.18, "ask_size": 86.0, "iv": 0.3196, "open_interest": 83.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0036, "vega": 0.027, "theta": -0.0018, "rho": -0.0087, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:38:36", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "XLE270617C00040000", "bid": 21.15, "bid_size": 440.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 271.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0041, "vega": 0.0279, "theta": 0.0, "rho": 0.1484, "theo": 22.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.57, "last_trade_time": "2026-10-23T14:31:20", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "XLE270617P00040000", "bid": 0.11, "bid_size": 280.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.3176, "open_interest": 5955.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0039, "vega": 0.0292, "theta": -0.002, "rho": -0.0095, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T10:22:35", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLE270617C00040500", "bid": 20.7, "bid_size": 316.0, "ask": 22.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0044, "vega": 0.03, "theta": 0.0, "rho": 0.1553, "theo": 21.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-06-24T12:42:39", "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "XLE270617P00040500", "bid": 0.12, "bid_size": 295.0, "ask": 0.23, "ask_size": 1185.0, "iv": 0.3168, "open_interest": 2820.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0043, "vega": 0.0314, "theta": -0.0021, "rho": -0.0104, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-07-08T11:54:33", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "XLE270617C00041000", "bid": 20.2, "bid_size": 294.0, "ask": 21.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0048, "vega": 0.0328, "theta": 0.0, "rho": 0.167, "theo": 21.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-15T14:14:39", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XLE270617P00041000", "bid": 0.15, "bid_size": 28.0, "ask": 0.23, "ask_size": 98.0, "iv": 0.3138, "open_interest": 117.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0046, "vega": 0.0337, "theta": -0.0023, "rho": -0.0114, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T14:37:05", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLE270617C00041500", "bid": 19.75, "bid_size": 315.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0051, "vega": 0.0355, "theta": 0.0, "rho": 0.1754, "theo": 20.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-07-30T09:37:53", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "XLE270617P00041500", "bid": 0.16, "bid_size": 324.0, "ask": 0.27, "ask_size": 997.0, "iv": 0.3133, "open_interest": 424.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.005, "vega": 0.0362, "theta": -0.0024, "rho": -0.0124, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:29:54", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "XLE270617C00042000", "bid": 19.3, "bid_size": 342.0, "ask": 20.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0055, "vega": 0.0382, "theta": 0.0, "rho": 0.1859, "theo": 20.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-09-09T14:31:58", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "XLE270617P00042000", "bid": 0.19, "bid_size": 14.0, "ask": 0.26, "ask_size": 71.0, "iv": 0.3083, "open_interest": 6552.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0054, "vega": 0.039, "theta": -0.0026, "rho": -0.0135, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T10:21:09", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "XLE270617C00042500", "bid": 18.8, "bid_size": 301.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0059, "vega": 0.0413, "theta": 0.0, "rho": 0.1944, "theo": 20.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.27, "last_trade_time": "2026-10-22T13:37:51", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "XLE270617P00042500", "bid": 0.2, "bid_size": 245.0, "ask": 0.32, "ask_size": 1183.0, "iv": 0.3094, "open_interest": 93.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0059, "vega": 0.0419, "theta": -0.0028, "rho": -0.0149, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T14:37:20", "percent_change": 0.0, "prev_day_close": 0.180000006221235}, {"option": "XLE270617C00043000", "bid": 18.35, "bid_size": 369.0, "ask": 20.05, "ask_size": 21.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0063, "vega": 0.0443, "theta": 0.0, "rho": 0.2032, "theo": 19.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-07-31T15:45:01", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "XLE270617P00043000", "bid": 0.22, "bid_size": 266.0, "ask": 0.34, "ask_size": 1167.0, "iv": 0.3063, "open_interest": 39.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0064, "vega": 0.0447, "theta": -0.0029, "rho": -0.0161, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:06:56", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "XLE270617C00043500", "bid": 17.95, "bid_size": 899.0, "ask": 19.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 407.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0068, "vega": 0.0473, "theta": 0.0, "rho": 0.2104, "theo": 19.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-10-23T11:42:12", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "XLE270617P00043500", "bid": 0.25, "bid_size": 78.0, "ask": 0.36, "ask_size": 871.0, "iv": 0.304, "open_interest": 329.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0068, "vega": 0.0477, "theta": -0.0031, "rho": -0.0174, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-11T15:30:07", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "XLE270617C00044000", "bid": 17.45, "bid_size": 691.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0073, "vega": 0.0505, "theta": -0.0001, "rho": 0.218, "theo": 18.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T15:57:48", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XLE270617P00044000", "bid": 0.27, "bid_size": 259.0, "ask": 0.4, "ask_size": 1075.0, "iv": 0.3023, "open_interest": 158.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0074, "vega": 0.0509, "theta": -0.0033, "rho": -0.019, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T10:37:40", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XLE270617C00044500", "bid": 17.0, "bid_size": 675.0, "ask": 18.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0078, "vega": 0.0538, "theta": -0.0004, "rho": 0.2249, "theo": 18.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T10:32:32", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "XLE270617P00044500", "bid": 0.32, "bid_size": 23.0, "ask": 0.43, "ask_size": 1262.0, "iv": 0.302, "open_interest": 294.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0079, "vega": 0.0546, "theta": -0.0035, "rho": -0.0206, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-01T11:06:15", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLE270617C00045000", "bid": 16.55, "bid_size": 1587.0, "ask": 18.2, "ask_size": 97.0, "iv": 0.1938, "open_interest": 3508.0, "volume": 1.0, "delta": 0.9372, "gamma": 0.0083, "vega": 0.0573, "theta": -0.0006, "rho": 0.2306, "theo": 17.7263, "change": 0.08, "open": 17.68, "high": 17.68, "low": 17.68, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-11-10T09:52:50", "percent_change": 0.454543, "prev_day_close": 17.6000003814697}, {"option": "XLE270617P00045000", "bid": 0.35, "bid_size": 40.0, "ask": 0.41, "ask_size": 132.0, "iv": 0.295, "open_interest": 5017.0, "volume": 166.0, "delta": -0.0602, "gamma": 0.0085, "vega": 0.058, "theta": -0.0038, "rho": -0.0224, "theo": 0.3911, "change": -0.015, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T11:05:38", "percent_change": -3.7037, "prev_day_close": 0.405000001192093}, {"option": "XLE270617C00047500", "bid": 14.35, "bid_size": 1715.0, "ask": 16.0, "ask_size": 53.0, "iv": 0.236, "open_interest": 1115.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0115, "vega": 0.0766, "theta": -0.0022, "rho": 0.2438, "theo": 15.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.94, "last_trade_time": "2026-11-04T10:37:05", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "XLE270617P00047500", "bid": 0.56, "bid_size": 28.0, "ask": 0.73, "ask_size": 1402.0, "iv": 0.2941, "open_interest": 17083.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0118, "vega": 0.0776, "theta": -0.0049, "rho": -0.0327, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:15:11", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "XLE270617C00050000", "bid": 12.2, "bid_size": 1908.0, "ask": 13.8, "ask_size": 97.0, "iv": 0.2379, "open_interest": 5472.0, "volume": 8.0, "delta": 0.8714, "gamma": 0.0152, "vega": 0.0986, "theta": -0.0039, "rho": 0.244, "theo": 13.3889, "change": 0.02, "open": 13.47, "high": 13.47, "low": 13.47, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-11-10T11:36:01", "percent_change": 0.148697, "prev_day_close": 13.4500002861023}, {"option": "XLE270617P00050000", "bid": 0.85, "bid_size": 76.0, "ask": 1.12, "ask_size": 1888.0, "iv": 0.2886, "open_interest": 5725.0, "volume": 1.0, "delta": -0.1276, "gamma": 0.0157, "vega": 0.1001, "theta": -0.0063, "rho": -0.0464, "theo": 0.9224, "change": 0.16, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 18.8235, "prev_day_close": 0.849999994039536}, {"option": "XLE270617C00052500", "bid": 10.25, "bid_size": 1728.0, "ask": 11.85, "ask_size": 153.0, "iv": 0.2471, "open_interest": 6751.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0193, "vega": 0.122, "theta": -0.0056, "rho": 0.2384, "theo": 11.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T09:58:53", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLE270617P00052500", "bid": 1.24, "bid_size": 170.0, "ask": 1.62, "ask_size": 1933.0, "iv": 0.282, "open_interest": 29931.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.02, "vega": 0.1237, "theta": -0.0076, "rho": -0.0637, "theo": 1.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T12:38:37", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "XLE270617C00054000", "bid": 9.15, "bid_size": 562.0, "ask": 10.65, "ask_size": 79.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0218, "vega": 0.1358, "theta": -0.0066, "rho": 0.2328, "theo": 10.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLE270617P00054000", "bid": 1.56, "bid_size": 169.0, "ask": 1.9, "ask_size": 1032.0, "iv": 0.2758, "open_interest": 25.0, "volume": 1.0, "delta": -0.2113, "gamma": 0.0226, "vega": 0.1377, "theta": -0.0084, "rho": -0.0757, "theo": 1.6996, "change": 0.01, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T11:20:16", "percent_change": 0.549451, "prev_day_close": 1.81999999284744}, {"option": "XLE270617C00055000", "bid": 9.35, "bid_size": 635.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.274, "open_interest": 7302.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0234, "vega": 0.1446, "theta": -0.0072, "rho": 0.2281, "theo": 9.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T11:09:09", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLE270617P00055000", "bid": 1.85, "bid_size": 62.0, "ask": 2.0, "ask_size": 189.0, "iv": 0.2692, "open_interest": 21956.0, "volume": 174.0, "delta": -0.237, "gamma": 0.0243, "vega": 0.1465, "theta": -0.0089, "rho": -0.0841, "theo": 1.9623, "change": -0.075, "open": 1.99, "high": 2.01, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T11:20:16", "percent_change": -3.8961, "prev_day_close": 1.92500001192093}, {"option": "XLE270617C00056000", "bid": 8.3, "bid_size": 1581.0, "ask": 9.35, "ask_size": 667.0, "iv": 0.2684, "open_interest": 9.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0249, "vega": 0.1529, "theta": -0.0078, "rho": 0.2228, "theo": 8.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.72, "last_trade_time": "2026-11-04T11:07:53", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "XLE270617P00056000", "bid": 2.13, "bid_size": 27.0, "ask": 2.32, "ask_size": 560.0, "iv": 0.2684, "open_interest": 44.0, "volume": 23.0, "delta": -0.2638, "gamma": 0.0259, "vega": 0.155, "theta": -0.0094, "rho": -0.0932, "theo": 2.2508, "change": -0.155, "open": 2.3, "high": 2.3, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-10T11:14:32", "percent_change": -6.63811, "prev_day_close": 2.33499991893768}, {"option": "XLE270617C00057500", "bid": 7.35, "bid_size": 1655.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.2621, "open_interest": 12375.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.027, "vega": 0.1642, "theta": -0.0086, "rho": 0.2134, "theo": 7.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-11-09T15:15:52", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XLE270617P00057500", "bid": 2.55, "bid_size": 151.0, "ask": 2.89, "ask_size": 1345.0, "iv": 0.2665, "open_interest": 4005.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0282, "vega": 0.166, "theta": -0.01, "rho": -0.1072, "theo": 2.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:36:07", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "XLE270617C00059000", "bid": 5.9, "bid_size": 1885.0, "ask": 7.35, "ask_size": 261.0, "iv": 0.2467, "open_interest": 22.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0288, "vega": 0.1737, "theta": -0.0093, "rho": 0.2027, "theo": 6.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.16, "last_trade_time": "2026-11-04T09:33:13", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XLE270617P00059000", "bid": 3.1, "bid_size": 125.0, "ask": 3.6, "ask_size": 1406.0, "iv": 0.2684, "open_interest": 153.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0301, "vega": 0.1751, "theta": -0.0104, "rho": -0.1217, "theo": 3.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T11:13:58", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XLE270617C00060000", "bid": 5.85, "bid_size": 1704.0, "ask": 6.65, "ask_size": 8.0, "iv": 0.257, "open_interest": 11236.0, "volume": 1.0, "delta": 0.6265, "gamma": 0.0298, "vega": 0.1788, "theta": -0.0097, "rho": 0.195, "theo": 6.3847, "change": -1.075, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T09:48:16", "percent_change": -16.7315, "prev_day_close": 6.42499995231628}, {"option": "XLE270617P00060000", "bid": 3.55, "bid_size": 23.0, "ask": 4.25, "ask_size": 2004.0, "iv": 0.2746, "open_interest": 4186.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0312, "vega": 0.1801, "theta": -0.0107, "rho": -0.1315, "theo": 3.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-11-06T10:34:53", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "XLE270617C00061000", "bid": 4.95, "bid_size": 2088.0, "ask": 6.15, "ask_size": 131.0, "iv": 0.2473, "open_interest": 39.0, "volume": 25.0, "delta": 0.5961, "gamma": 0.0306, "vega": 0.183, "theta": -0.01, "rho": 0.1868, "theo": 5.8476, "change": -0.525, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T09:31:54", "percent_change": -9.09091, "prev_day_close": 5.77500009536743}, {"option": "XLE270617P00061000", "bid": 4.0, "bid_size": 33.0, "ask": 4.35, "ask_size": 1501.0, "iv": 0.2638, "open_interest": 1028.0, "volume": 10.0, "delta": -0.415, "gamma": 0.0321, "vega": 0.1836, "theta": -0.0108, "rho": -0.141, "theo": 4.1707, "change": -0.15, "open": 4.15, "high": 4.25, "low": 4.15, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T10:56:53", "percent_change": -3.40909, "prev_day_close": 4.40000009536743}, {"option": "XLE270617C00062500", "bid": 5.1, "bid_size": 220.0, "ask": 5.45, "ask_size": 646.0, "iv": 0.2714, "open_interest": 20721.0, "volume": 1.0, "delta": 0.5499, "gamma": 0.0315, "vega": 0.1871, "theta": -0.0103, "rho": 0.1741, "theo": 5.1029, "change": -0.275, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -5.41872, "prev_day_close": 5.07500004768372}, {"option": "XLE270617P00062500", "bid": 4.7, "bid_size": 61.0, "ask": 5.65, "ask_size": 1739.0, "iv": 0.2764, "open_interest": 1873.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0331, "vega": 0.1868, "theta": -0.0109, "rho": -0.1555, "theo": 4.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:10:31", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "XLE270617C00064000", "bid": 3.6, "bid_size": 2269.0, "ask": 4.65, "ask_size": 2.0, "iv": 0.2449, "open_interest": 444.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0319, "vega": 0.1887, "theta": -0.0105, "rho": 0.1608, "theo": 4.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:00:17", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLE270617P00064000", "bid": 5.45, "bid_size": 238.0, "ask": 6.55, "ask_size": 1359.0, "iv": 0.2757, "open_interest": 52.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0336, "vega": 0.1873, "theta": -0.0109, "rho": -0.1682, "theo": 5.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T13:00:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLE270617C00065000", "bid": 3.85, "bid_size": 1294.0, "ask": 4.3, "ask_size": 497.0, "iv": 0.2634, "open_interest": 18662.0, "volume": 7.0, "delta": 0.4732, "gamma": 0.0319, "vega": 0.1884, "theta": -0.0105, "rho": 0.1519, "theo": 4.0217, "change": 0.05, "open": 3.64, "high": 4.0, "low": 3.64, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:19:11", "percent_change": 1.26582, "prev_day_close": 3.94999992847443}, {"option": "XLE270617P00065000", "bid": 6.05, "bid_size": 126.0, "ask": 6.6, "ask_size": 1296.0, "iv": 0.2612, "open_interest": 4317.0, "volume": 2.0, "delta": -0.5446, "gamma": 0.0337, "vega": 0.186, "theta": -0.0107, "rho": -0.1758, "theo": 6.3118, "change": 0.375, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-10T09:36:21", "percent_change": 5.70342, "prev_day_close": 6.57500004768372}, {"option": "XLE270617C00066000", "bid": 3.35, "bid_size": 1776.0, "ask": 3.9, "ask_size": 465.0, "iv": 0.2591, "open_interest": 12539.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0317, "vega": 0.187, "theta": -0.0105, "rho": 0.1429, "theo": 3.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T14:36:56", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLE270617P00066000", "bid": 6.65, "bid_size": 147.0, "ask": 7.8, "ask_size": 1357.0, "iv": 0.2761, "open_interest": 62.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0336, "vega": 0.1837, "theta": -0.0106, "rho": -0.1833, "theo": 6.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:07:03", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XLE270617C00067500", "bid": 2.8, "bid_size": 1923.0, "ask": 3.4, "ask_size": 813.0, "iv": 0.2578, "open_interest": 24877.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0311, "vega": 0.1832, "theta": -0.0103, "rho": 0.1298, "theo": 3.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-09T15:59:27", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XLE270617P00067500", "bid": 7.7, "bid_size": 11.0, "ask": 8.95, "ask_size": 1497.0, "iv": 0.2825, "open_interest": 1049.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0332, "vega": 0.1777, "theta": -0.0102, "rho": -0.1908, "theo": 7.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T13:12:35", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "XLE270617C00069000", "bid": 2.45, "bid_size": 1603.0, "ask": 2.9, "ask_size": 404.0, "iv": 0.2589, "open_interest": 183.0, "volume": 1.0, "delta": 0.3584, "gamma": 0.0301, "vega": 0.1774, "theta": -0.01, "rho": 0.117, "theo": 2.6803, "change": -0.505, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-10T09:34:33", "percent_change": -18.4644, "prev_day_close": 2.73500001430511}, {"option": "XLE270617P00069000", "bid": 8.7, "bid_size": 52.0, "ask": 10.2, "ask_size": 1474.0, "iv": 0.2874, "open_interest": 590.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0324, "vega": 0.17, "theta": -0.0097, "rho": -0.1972, "theo": 8.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T13:51:34", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "XLE270617C00070000", "bid": 2.27, "bid_size": 1140.0, "ask": 2.63, "ask_size": 624.0, "iv": 0.2613, "open_interest": 4806.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0293, "vega": 0.1726, "theta": -0.0098, "rho": 0.1088, "theo": 2.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T15:47:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XLE270617P00070000", "bid": 9.45, "bid_size": 13.0, "ask": 10.8, "ask_size": 1416.0, "iv": 0.2847, "open_interest": 1631.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0317, "vega": 0.1631, "theta": -0.0093, "rho": -0.1984, "theo": 9.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T09:48:41", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "XLE270617C00071000", "bid": 1.7, "bid_size": 2217.0, "ask": 2.38, "ask_size": 437.0, "iv": 0.2513, "open_interest": 193.0, "volume": 1.0, "delta": 0.3071, "gamma": 0.0283, "vega": 0.1672, "theta": -0.0095, "rho": 0.1008, "theo": 2.1682, "change": -0.165, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T09:34:33", "percent_change": -7.83848, "prev_day_close": 2.10499995946884}, {"option": "XLE270617P00071000", "bid": 10.15, "bid_size": 283.0, "ask": 11.75, "ask_size": 1539.0, "iv": 0.2896, "open_interest": 478.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0308, "vega": 0.156, "theta": -0.0089, "rho": -0.1993, "theo": 10.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T10:11:52", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "XLE270617C00072000", "bid": 1.54, "bid_size": 2207.0, "ask": 2.09, "ask_size": 77.0, "iv": 0.2509, "open_interest": 712.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0273, "vega": 0.1613, "theta": -0.0091, "rho": 0.0934, "theo": 1.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:47:51", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "XLE270617P00072000", "bid": 10.95, "bid_size": 251.0, "ask": 12.6, "ask_size": 675.0, "iv": 0.2935, "open_interest": 12.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0299, "vega": 0.1477, "theta": -0.0084, "rho": -0.1976, "theo": 11.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T13:09:48", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "XLE270617C00073000", "bid": 1.72, "bid_size": 158.0, "ask": 1.92, "ask_size": 567.0, "iv": 0.2641, "open_interest": 207.0, "volume": 6.0, "delta": 0.2609, "gamma": 0.0262, "vega": 0.155, "theta": -0.0088, "rho": 0.0861, "theo": 1.7463, "change": -0.155, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T11:30:57", "percent_change": -9.19881, "prev_day_close": 1.68500000238419}, {"option": "XLE270617P00073000", "bid": 11.8, "bid_size": 131.0, "ask": 13.55, "ask_size": 654.0, "iv": 0.3013, "open_interest": 6.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0287, "vega": 0.1388, "theta": -0.0079, "rho": -0.1935, "theo": 12.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T13:09:49", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XLE270617C00074000", "bid": 1.43, "bid_size": 1286.0, "ask": 1.73, "ask_size": 426.0, "iv": 0.2604, "open_interest": 416.0, "volume": 1.0, "delta": 0.2401, "gamma": 0.025, "vega": 0.1485, "theta": -0.0084, "rho": 0.0795, "theo": 1.5676, "change": 0.05, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T11:04:06", "percent_change": 3.35571, "prev_day_close": 1.4899999499321}, {"option": "XLE270617P00074000", "bid": 12.6, "bid_size": 82.0, "ask": 14.3, "ask_size": 650.0, "iv": 0.2999, "open_interest": 43.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0275, "vega": 0.1312, "theta": -0.0074, "rho": -0.1944, "theo": 12.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T15:38:07", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "XLE270617C00075000", "bid": 1.32, "bid_size": 957.0, "ask": 1.51, "ask_size": 97.0, "iv": 0.2608, "open_interest": 2908.0, "volume": 68.0, "delta": 0.2201, "gamma": 0.0238, "vega": 0.1417, "theta": -0.008, "rho": 0.073, "theo": 1.4022, "change": 0.055, "open": 1.28, "high": 1.4, "low": 1.28, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T11:20:33", "percent_change": 4.08922, "prev_day_close": 1.34500002861023}, {"option": "XLE270617P00075000", "bid": 13.5, "bid_size": 61.0, "ask": 15.2, "ask_size": 667.0, "iv": 0.306, "open_interest": 1.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0262, "vega": 0.1212, "theta": -0.0068, "rho": -0.1897, "theo": 13.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-02T09:45:13", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "XLE270617C00076000", "bid": 0.95, "bid_size": 2240.0, "ask": 1.35, "ask_size": 32.0, "iv": 0.2522, "open_interest": 430.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0226, "vega": 0.1348, "theta": -0.0077, "rho": 0.067, "theo": 1.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T13:25:45", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "XLE270617P00076000", "bid": 14.35, "bid_size": 85.0, "ask": 16.1, "ask_size": 671.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0247, "vega": 0.1109, "theta": -0.0061, "rho": -0.1817, "theo": 14.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XLE270617C00077000", "bid": 0.87, "bid_size": 2134.0, "ask": 1.27, "ask_size": 433.0, "iv": 0.2563, "open_interest": 55.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0214, "vega": 0.128, "theta": -0.0073, "rho": 0.0615, "theo": 1.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T13:43:50", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XLE270617P00077000", "bid": 15.25, "bid_size": 43.0, "ask": 17.05, "ask_size": 252.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0232, "vega": 0.1035, "theta": -0.0055, "rho": -0.174, "theo": 15.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "XLE270617C00078000", "bid": 0.8, "bid_size": 1887.0, "ask": 1.09, "ask_size": 58.0, "iv": 0.256, "open_interest": 100.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0202, "vega": 0.1212, "theta": -0.0069, "rho": 0.0564, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:12:49", "percent_change": 0.0, "prev_day_close": 0.895000040531158}, {"option": "XLE270617P00078000", "bid": 16.15, "bid_size": 51.0, "ask": 17.95, "ask_size": 244.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0217, "vega": 0.0939, "theta": -0.0048, "rho": -0.1649, "theo": 16.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "XLE270617C00079000", "bid": 0.65, "bid_size": 2158.0, "ask": 0.98, "ask_size": 53.0, "iv": 0.254, "open_interest": 246.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.019, "vega": 0.1144, "theta": -0.0065, "rho": 0.0515, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:13:00", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "XLE270617P00079000", "bid": 17.1, "bid_size": 54.0, "ask": 18.9, "ask_size": 244.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.02, "vega": 0.0833, "theta": -0.004, "rho": -0.1644, "theo": 17.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "XLE270617C00080000", "bid": 0.79, "bid_size": 141.0, "ask": 0.88, "ask_size": 195.0, "iv": 0.2652, "open_interest": 6476.0, "volume": 254.0, "delta": 0.1409, "gamma": 0.0178, "vega": 0.1078, "theta": -0.0062, "rho": 0.0471, "theo": 0.8077, "change": 0.025, "open": 0.73, "high": 0.83, "low": 0.73, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T11:23:21", "percent_change": 3.14466, "prev_day_close": 0.794999986886978}, {"option": "XLE270617P00080000", "bid": 18.05, "bid_size": 56.0, "ask": 19.85, "ask_size": 1452.0, "iv": 0.3348, "open_interest": 271.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0184, "vega": 0.0767, "theta": -0.0033, "rho": -0.1574, "theo": 18.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-11-05T15:33:52", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "XLE270617C00081000", "bid": 0.51, "bid_size": 2074.0, "ask": 0.8, "ask_size": 184.0, "iv": 0.2562, "open_interest": 86.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0167, "vega": 0.1015, "theta": -0.0058, "rho": 0.043, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:19:40", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "XLE270617P00081000", "bid": 18.95, "bid_size": 53.0, "ask": 20.8, "ask_size": 238.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0168, "vega": 0.0682, "theta": -0.0026, "rho": -0.1464, "theo": 19.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "XLE270617C00082000", "bid": 0.54, "bid_size": 1369.0, "ask": 0.72, "ask_size": 202.0, "iv": 0.2621, "open_interest": 17.0, "volume": 1.0, "delta": 0.1172, "gamma": 0.0156, "vega": 0.0952, "theta": -0.0054, "rho": 0.0392, "theo": 0.6482, "change": -0.07, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T09:57:51", "percent_change": -11.1111, "prev_day_close": 0.629999995231628}, {"option": "XLE270617P00082000", "bid": 19.9, "bid_size": 49.0, "ask": 21.75, "ask_size": 163.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0151, "vega": 0.0583, "theta": -0.0019, "rho": -0.1463, "theo": 20.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "XLE270617C00085000", "bid": 0.34, "bid_size": 1635.0, "ask": 0.51, "ask_size": 23.0, "iv": 0.261, "open_interest": 280.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0126, "vega": 0.0782, "theta": -0.0045, "rho": 0.0297, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:53:02", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "XLE270617P00085000", "bid": 22.8, "bid_size": 43.0, "ask": 24.6, "ask_size": 106.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0108, "vega": 0.0396, "theta": 0.0, "rho": -0.1303, "theo": 23.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "XLE270617C00090000", "bid": 0.27, "bid_size": 201.0, "ask": 0.34, "ask_size": 670.0, "iv": 0.2773, "open_interest": 4061.0, "volume": 64.0, "delta": 0.056, "gamma": 0.0087, "vega": 0.0554, "theta": -0.0032, "rho": 0.0188, "theo": 0.2766, "change": -0.035, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T11:17:43", "percent_change": -11.4754, "prev_day_close": 0.305000007152557}, {"option": "XLE270617P00090000", "bid": 27.45, "bid_size": 71.0, "ask": 30.0, "ask_size": 72.0, "iv": 0.4138, "open_interest": 9.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0078, "vega": 0.0049, "theta": -0.001, "rho": 0.0, "theo": 27.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-30T16:00:06", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "XLE270617C00095000", "bid": 0.14, "bid_size": 368.0, "ask": 0.2, "ask_size": 55.0, "iv": 0.2785, "open_interest": 492.0, "volume": 1.0, "delta": 0.0359, "gamma": 0.0059, "vega": 0.039, "theta": -0.0023, "rho": 0.012, "theo": 0.1682, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:32:39", "percent_change": -13.5135, "prev_day_close": 0.184999994933605}, {"option": "XLE270617P00095000", "bid": 32.55, "bid_size": 71.0, "ask": 34.75, "ask_size": 71.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 32.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.84, "last_trade_time": "2026-09-16T11:50:52", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "XLE270617C00100000", "bid": 0.04, "bid_size": 1810.0, "ask": 0.14, "ask_size": 321.0, "iv": 0.2781, "open_interest": 65.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.004, "vega": 0.0275, "theta": -0.0016, "rho": 0.0078, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T12:15:56", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "XLE270617P00100000", "bid": 37.45, "bid_size": 71.0, "ask": 39.95, "ask_size": 71.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 37.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-10-23T14:12:31", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "XLE270630C00038000", "bid": 23.0, "bid_size": 78.0, "ask": 25.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.003, "vega": 0.0186, "theta": 0.0, "rho": 0.1053, "theo": 24.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "XLE270630P00038000", "bid": 0.08, "bid_size": 60.0, "ask": 0.16, "ask_size": 74.0, "iv": 0.3222, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0031, "vega": 0.0249, "theta": -0.0016, "rho": -0.0084, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:01:24", "percent_change": 0.0, "prev_day_close": 0.234999997541308}, {"option": "XLE270630C00039000", "bid": 22.05, "bid_size": 77.0, "ask": 24.05, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0036, "vega": 0.0237, "theta": 0.0, "rho": 0.1258, "theo": 23.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XLE270630P00039000", "bid": 0.11, "bid_size": 39.0, "ask": 0.19, "ask_size": 105.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0037, "vega": 0.0289, "theta": -0.0019, "rho": -0.0101, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:01:24", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "XLE270630C00040000", "bid": 21.15, "bid_size": 349.0, "ask": 22.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0042, "vega": 0.0281, "theta": 0.0, "rho": 0.1504, "theo": 22.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-09-22T10:26:06", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XLE270630P00040000", "bid": 0.14, "bid_size": 29.0, "ask": 0.23, "ask_size": 106.0, "iv": 0.3159, "open_interest": 70.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0043, "vega": 0.0335, "theta": -0.0021, "rho": -0.0122, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-09T09:41:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLE270630C00041000", "bid": 20.2, "bid_size": 334.0, "ask": 21.95, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0048, "vega": 0.0353, "theta": 0.0, "rho": 0.172, "theo": 21.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "XLE270630P00041000", "bid": 0.13, "bid_size": 530.0, "ask": 0.27, "ask_size": 129.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0051, "vega": 0.0385, "theta": -0.0024, "rho": -0.0145, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "XLE270630C00042000", "bid": 19.3, "bid_size": 350.0, "ask": 21.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0056, "vega": 0.0392, "theta": 0.0, "rho": 0.193, "theo": 20.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "XLE270630P00042000", "bid": 0.17, "bid_size": 628.0, "ask": 0.32, "ask_size": 434.0, "iv": 0.3022, "open_interest": 50.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0059, "vega": 0.0442, "theta": -0.0028, "rho": -0.0172, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-04T16:06:51", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "XLE270630C00043000", "bid": 18.35, "bid_size": 609.0, "ask": 20.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0064, "vega": 0.0478, "theta": 0.0, "rho": 0.2088, "theo": 19.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "XLE270630P00043000", "bid": 0.22, "bid_size": 629.0, "ask": 0.38, "ask_size": 360.0, "iv": 0.3, "open_interest": 10.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0068, "vega": 0.0502, "theta": -0.0031, "rho": -0.0203, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T10:55:13", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "XLE270630C00044000", "bid": 17.45, "bid_size": 516.0, "ask": 19.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0074, "vega": 0.0524, "theta": -0.0003, "rho": 0.2242, "theo": 18.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XLE270630P00044000", "bid": 0.32, "bid_size": 18.0, "ask": 0.46, "ask_size": 387.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0078, "vega": 0.057, "theta": -0.0035, "rho": -0.0238, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "XLE270630C00045000", "bid": 16.55, "bid_size": 683.0, "ask": 18.25, "ask_size": 26.0, "iv": 0.1807, "open_interest": 64.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0084, "vega": 0.0608, "theta": -0.0008, "rho": 0.236, "theo": 17.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-10-19T10:24:52", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "XLE270630P00045000", "bid": 0.39, "bid_size": 51.0, "ask": 0.55, "ask_size": 483.0, "iv": 0.2996, "open_interest": 10.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0089, "vega": 0.0644, "theta": -0.0039, "rho": -0.0281, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-19T14:00:44", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "XLE270630C00046000", "bid": 15.65, "bid_size": 779.0, "ask": 17.35, "ask_size": 26.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0096, "vega": 0.0676, "theta": -0.0014, "rho": 0.2401, "theo": 16.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-07-16T15:54:50", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XLE270630P00046000", "bid": 0.47, "bid_size": 64.0, "ask": 0.65, "ask_size": 484.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0101, "vega": 0.0721, "theta": -0.0044, "rho": -0.0326, "theo": 0.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "XLE270630C00047000", "bid": 15.5, "bid_size": 590.0, "ask": 16.45, "ask_size": 25.0, "iv": 0.286, "open_interest": 3.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0109, "vega": 0.0748, "theta": -0.002, "rho": 0.2447, "theo": 16.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-22T13:37:23", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "XLE270630P00047000", "bid": 0.58, "bid_size": 18.0, "ask": 0.76, "ask_size": 530.0, "iv": 0.2949, "open_interest": 8.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0114, "vega": 0.0805, "theta": -0.0048, "rho": -0.0379, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T10:07:06", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "XLE270630C00047500", "bid": 14.35, "bid_size": 696.0, "ask": 16.0, "ask_size": 18.0, "iv": 0.2261, "open_interest": 1.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0115, "vega": 0.0816, "theta": -0.0024, "rho": 0.2433, "theo": 15.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-11T12:48:11", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "XLE270630P00047500", "bid": 0.64, "bid_size": 18.0, "ask": 0.82, "ask_size": 516.0, "iv": 0.2939, "open_interest": 2.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0121, "vega": 0.0847, "theta": -0.0051, "rho": -0.0408, "theo": 0.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T10:36:27", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "XLE270630C00048000", "bid": 13.9, "bid_size": 833.0, "ask": 15.6, "ask_size": 26.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0122, "vega": 0.0849, "theta": -0.0027, "rho": 0.2442, "theo": 15.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-02T10:03:09", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "XLE270630P00048000", "bid": 0.68, "bid_size": 18.0, "ask": 1.08, "ask_size": 823.0, "iv": 0.3024, "open_interest": 2.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0128, "vega": 0.089, "theta": -0.0053, "rho": -0.0437, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-14T12:25:48", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "XLE270630C00048500", "bid": 13.5, "bid_size": 1028.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.238, "open_interest": 48.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0129, "vega": 0.0879, "theta": -0.003, "rho": 0.245, "theo": 14.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "XLE270630P00048500", "bid": 0.74, "bid_size": 20.0, "ask": 1.15, "ask_size": 808.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0135, "vega": 0.0936, "theta": -0.0056, "rho": -0.0469, "theo": 0.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "XLE270630C00049000", "bid": 13.05, "bid_size": 910.0, "ask": 14.75, "ask_size": 26.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0137, "vega": 0.0908, "theta": -0.0033, "rho": 0.2457, "theo": 14.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-09-14T13:22:38", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "XLE270630P00049000", "bid": 0.81, "bid_size": 14.0, "ask": 1.03, "ask_size": 514.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0143, "vega": 0.0982, "theta": -0.0058, "rho": -0.0503, "theo": 0.8968, "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": 1.00499999523163}, {"option": "XLE270630C00049500", "bid": 13.3, "bid_size": 1163.0, "ask": 14.35, "ask_size": 51.0, "iv": 0.2785, "open_interest": 1.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0144, "vega": 0.0995, "theta": -0.0037, "rho": 0.2466, "theo": 13.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-09T13:48:22", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XLE270630P00049500", "bid": 0.88, "bid_size": 50.0, "ask": 1.3, "ask_size": 1283.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.015, "vega": 0.103, "theta": -0.0061, "rho": -0.0539, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "XLE270630C00050000", "bid": 12.25, "bid_size": 1365.0, "ask": 13.9, "ask_size": 47.0, "iv": 0.2402, "open_interest": 37.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0152, "vega": 0.1036, "theta": -0.004, "rho": 0.2429, "theo": 13.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-19T09:47:33", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "XLE270630P00050000", "bid": 0.96, "bid_size": 18.0, "ask": 1.38, "ask_size": 1184.0, "iv": 0.2956, "open_interest": 14.0, "volume": 1.0, "delta": -0.1366, "gamma": 0.0158, "vega": 0.1073, "theta": -0.0063, "rho": -0.0574, "theo": 1.0489, "change": 0.12, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-10T09:53:36", "percent_change": 11.5385, "prev_day_close": 1.03999996185303}, {"option": "XLE270630C00050500", "bid": 11.85, "bid_size": 1330.0, "ask": 13.5, "ask_size": 48.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0159, "vega": 0.107, "theta": -0.0043, "rho": 0.2429, "theo": 13.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "XLE270630P00050500", "bid": 1.03, "bid_size": 67.0, "ask": 1.45, "ask_size": 1600.0, "iv": 0.2928, "open_interest": 111.0, "volume": 1.0, "delta": -0.1456, "gamma": 0.0166, "vega": 0.112, "theta": -0.0066, "rho": -0.061, "theo": 1.1322, "change": 0.155, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T09:53:36", "percent_change": 14.4186, "prev_day_close": 1.07500001788139}, {"option": "XLE270630C00051000", "bid": 11.4, "bid_size": 1350.0, "ask": 13.15, "ask_size": 142.0, "iv": 0.2434, "open_interest": 18.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0167, "vega": 0.1102, "theta": -0.0047, "rho": 0.2429, "theo": 12.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-11-09T10:31:57", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XLE270630P00051000", "bid": 1.11, "bid_size": 59.0, "ask": 1.42, "ask_size": 1124.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0174, "vega": 0.1168, "theta": -0.0068, "rho": -0.0651, "theo": 1.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "XLE270630C00051500", "bid": 11.05, "bid_size": 851.0, "ask": 12.7, "ask_size": 26.0, "iv": 0.2441, "open_interest": 7.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0175, "vega": 0.1159, "theta": -0.005, "rho": 0.243, "theo": 12.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-09-29T14:40:59", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "XLE270630P00051500", "bid": 1.2, "bid_size": 24.0, "ask": 1.67, "ask_size": 1002.0, "iv": 0.2908, "open_interest": 62.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0181, "vega": 0.1216, "theta": -0.0071, "rho": -0.0692, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T14:20:09", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "XLE270630C00052000", "bid": 10.65, "bid_size": 895.0, "ask": 12.35, "ask_size": 118.0, "iv": 0.2461, "open_interest": 26.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0183, "vega": 0.1229, "theta": -0.0053, "rho": 0.2384, "theo": 11.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-11-05T13:31:03", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLE270630P00052000", "bid": 1.23, "bid_size": 244.0, "ask": 1.79, "ask_size": 816.0, "iv": 0.2873, "open_interest": 6.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0189, "vega": 0.1262, "theta": -0.0073, "rho": -0.0734, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T16:00:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XLE270630C00052500", "bid": 10.25, "bid_size": 899.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0191, "vega": 0.1264, "theta": -0.0057, "rho": 0.2376, "theo": 11.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "XLE270630P00052500", "bid": 1.36, "bid_size": 139.0, "ask": 1.89, "ask_size": 798.0, "iv": 0.2867, "open_interest": 4.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0197, "vega": 0.1306, "theta": -0.0076, "rho": -0.0777, "theo": 1.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "XLE270630C00053000", "bid": 9.9, "bid_size": 1001.0, "ask": 11.6, "ask_size": 107.0, "iv": 0.2485, "open_interest": 22.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0199, "vega": 0.1297, "theta": -0.006, "rho": 0.2369, "theo": 11.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-10-21T16:03:22", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XLE270630P00053000", "bid": 1.46, "bid_size": 140.0, "ask": 1.87, "ask_size": 540.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0205, "vega": 0.1354, "theta": -0.0078, "rho": -0.0823, "theo": 1.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "XLE270630C00053500", "bid": 9.5, "bid_size": 1109.0, "ask": 11.2, "ask_size": 105.0, "iv": 0.2463, "open_interest": 7.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0207, "vega": 0.1328, "theta": -0.0063, "rho": 0.2363, "theo": 10.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.56, "last_trade_time": "2026-09-14T11:57:38", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XLE270630P00053500", "bid": 1.61, "bid_size": 19.0, "ask": 2.01, "ask_size": 533.0, "iv": 0.281, "open_interest": 2.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0213, "vega": 0.1398, "theta": -0.008, "rho": -0.087, "theo": 1.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:51:57", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "XLE270630C00054000", "bid": 9.15, "bid_size": 965.0, "ask": 10.8, "ask_size": 60.0, "iv": 0.2458, "open_interest": 2.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0214, "vega": 0.1416, "theta": -0.0066, "rho": 0.231, "theo": 10.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-09-24T12:18:34", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XLE270630P00054000", "bid": 1.69, "bid_size": 143.0, "ask": 2.14, "ask_size": 607.0, "iv": 0.2786, "open_interest": 23.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0221, "vega": 0.1445, "theta": -0.0083, "rho": -0.0918, "theo": 1.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:51:57", "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "XLE270630C00054500", "bid": 8.75, "bid_size": 1107.0, "ask": 10.45, "ask_size": 101.0, "iv": 0.245, "open_interest": 7.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0222, "vega": 0.1451, "theta": -0.0069, "rho": 0.2294, "theo": 10.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-07-20T11:32:58", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLE270630P00054500", "bid": 1.83, "bid_size": 32.0, "ask": 2.41, "ask_size": 624.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0228, "vega": 0.1486, "theta": -0.0085, "rho": -0.0965, "theo": 2.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "XLE270630C00055000", "bid": 8.5, "bid_size": 1442.0, "ask": 10.05, "ask_size": 69.0, "iv": 0.2474, "open_interest": 31.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0229, "vega": 0.1484, "theta": -0.0072, "rho": 0.228, "theo": 9.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T14:08:30", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "XLE270630P00055000", "bid": 1.99, "bid_size": 18.0, "ask": 2.44, "ask_size": 1941.0, "iv": 0.2786, "open_interest": 1532.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0236, "vega": 0.1527, "theta": -0.0087, "rho": -0.1013, "theo": 2.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:18:54", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "XLE270630C00055500", "bid": 8.1, "bid_size": 778.0, "ask": 9.65, "ask_size": 58.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0237, "vega": 0.1513, "theta": -0.0075, "rho": 0.2267, "theo": 9.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "XLE270630P00055500", "bid": 2.08, "bid_size": 141.0, "ask": 2.59, "ask_size": 482.0, "iv": 0.2761, "open_interest": 1.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0243, "vega": 0.157, "theta": -0.0089, "rho": -0.1067, "theo": 2.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T13:10:08", "percent_change": 0.0, "prev_day_close": 2.45499992370605}, {"option": "XLE270630C00056000", "bid": 7.8, "bid_size": 1520.0, "ask": 9.3, "ask_size": 70.0, "iv": 0.2445, "open_interest": 41.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0244, "vega": 0.1568, "theta": -0.0078, "rho": 0.2256, "theo": 8.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-11-09T15:27:13", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "XLE270630P00056000", "bid": 2.29, "bid_size": 14.0, "ask": 2.86, "ask_size": 526.0, "iv": 0.2806, "open_interest": 5.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.025, "vega": 0.1609, "theta": -0.0091, "rho": -0.1114, "theo": 2.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-25T11:22:12", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "XLE270630C00056500", "bid": 7.4, "bid_size": 1180.0, "ask": 8.95, "ask_size": 33.0, "iv": 0.2419, "open_interest": 17.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0251, "vega": 0.1619, "theta": -0.0081, "rho": 0.2184, "theo": 8.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-02T10:27:26", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "XLE270630P00056500", "bid": 2.41, "bid_size": 19.0, "ask": 2.94, "ask_size": 508.0, "iv": 0.2764, "open_interest": 2.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0257, "vega": 0.1646, "theta": -0.0093, "rho": -0.1169, "theo": 2.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-07-17T12:06:35", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "XLE270630C00057000", "bid": 7.15, "bid_size": 1182.0, "ask": 8.65, "ask_size": 88.0, "iv": 0.2452, "open_interest": 104.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0257, "vega": 0.1648, "theta": -0.0083, "rho": 0.2163, "theo": 8.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLE270630P00057000", "bid": 2.58, "bid_size": 23.0, "ask": 3.25, "ask_size": 525.0, "iv": 0.2799, "open_interest": 7.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0263, "vega": 0.168, "theta": -0.0095, "rho": -0.1217, "theo": 2.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-04T15:23:44", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "XLE270630C00057500", "bid": 6.75, "bid_size": 1220.0, "ask": 8.35, "ask_size": 104.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0264, "vega": 0.1674, "theta": -0.0086, "rho": 0.2143, "theo": 8.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "XLE270630P00057500", "bid": 2.77, "bid_size": 23.0, "ask": 3.35, "ask_size": 499.0, "iv": 0.2773, "open_interest": 12.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.027, "vega": 0.1714, "theta": -0.0096, "rho": -0.1276, "theo": 2.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:34:29", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "XLE270630C00058000", "bid": 6.55, "bid_size": 1191.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.245, "open_interest": 11.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.027, "vega": 0.1698, "theta": -0.0088, "rho": 0.2125, "theo": 7.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "XLE270630P00058000", "bid": 2.94, "bid_size": 23.0, "ask": 3.55, "ask_size": 487.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0276, "vega": 0.1746, "theta": -0.0098, "rho": -0.1323, "theo": 3.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-09-29T11:35:35", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XLE270630C00058500", "bid": 6.25, "bid_size": 1210.0, "ask": 7.7, "ask_size": 94.0, "iv": 0.245, "open_interest": 11.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0276, "vega": 0.1757, "theta": -0.009, "rho": 0.2051, "theo": 7.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-09-18T12:28:05", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XLE270630P00058500", "bid": 3.05, "bid_size": 228.0, "ask": 3.75, "ask_size": 842.0, "iv": 0.2739, "open_interest": 3.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0282, "vega": 0.1777, "theta": -0.0099, "rho": -0.1385, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:47:58", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "XLE270630C00059000", "bid": 5.95, "bid_size": 1203.0, "ask": 7.4, "ask_size": 100.0, "iv": 0.2447, "open_interest": 6.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0281, "vega": 0.1781, "theta": -0.0092, "rho": 0.2023, "theo": 7.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-08-25T11:01:09", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLE270630P00059000", "bid": 3.25, "bid_size": 134.0, "ask": 4.0, "ask_size": 483.0, "iv": 0.2747, "open_interest": 71.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0287, "vega": 0.1802, "theta": -0.01, "rho": -0.1431, "theo": 3.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-09-22T10:42:59", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XLE270630C00059500", "bid": 5.75, "bid_size": 1190.0, "ask": 7.05, "ask_size": 13.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0286, "vega": 0.1801, "theta": -0.0094, "rho": 0.1997, "theo": 6.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "XLE270630P00059500", "bid": 3.45, "bid_size": 120.0, "ask": 4.2, "ask_size": 477.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0292, "vega": 0.1826, "theta": -0.0101, "rho": -0.1489, "theo": 3.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XLE270630C00060000", "bid": 6.05, "bid_size": 1003.0, "ask": 6.95, "ask_size": 191.0, "iv": 0.2659, "open_interest": 171.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.029, "vega": 0.182, "theta": -0.0096, "rho": 0.1972, "theo": 6.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T13:51:31", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XLE270630P00060000", "bid": 3.65, "bid_size": 149.0, "ask": 4.45, "ask_size": 495.0, "iv": 0.2737, "open_interest": 156.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0296, "vega": 0.1848, "theta": -0.0102, "rho": -0.1532, "theo": 3.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T09:46:35", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XLE270630C00061000", "bid": 5.0, "bid_size": 2046.0, "ask": 6.25, "ask_size": 113.0, "iv": 0.2468, "open_interest": 19.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0298, "vega": 0.1872, "theta": -0.0098, "rho": 0.1864, "theo": 5.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T15:31:37", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XLE270630P00061000", "bid": 4.1, "bid_size": 120.0, "ask": 4.95, "ask_size": 491.0, "iv": 0.2737, "open_interest": 63.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0304, "vega": 0.1885, "theta": -0.0104, "rho": -0.1654, "theo": 4.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-22T09:59:37", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XLE270630C00062000", "bid": 4.55, "bid_size": 2011.0, "ask": 5.7, "ask_size": 63.0, "iv": 0.2459, "open_interest": 70.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0304, "vega": 0.1897, "theta": -0.0101, "rho": 0.1804, "theo": 5.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T10:51:50", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "XLE270630P00062000", "bid": 4.6, "bid_size": 61.0, "ask": 5.5, "ask_size": 860.0, "iv": 0.2749, "open_interest": 34.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0311, "vega": 0.1909, "theta": -0.0104, "rho": -0.1743, "theo": 4.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-27T15:27:38", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLE270630C00063000", "bid": 4.7, "bid_size": 1753.0, "ask": 5.2, "ask_size": 111.0, "iv": 0.2609, "open_interest": 19.0, "volume": 10.0, "delta": 0.537, "gamma": 0.0308, "vega": 0.192, "theta": -0.0102, "rho": 0.1696, "theo": 5.024, "change": 0.12, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-10T11:28:47", "percent_change": 2.42424, "prev_day_close": 4.95000004768372}, {"option": "XLE270630P00063000", "bid": 5.1, "bid_size": 86.0, "ask": 6.1, "ask_size": 925.0, "iv": 0.2757, "open_interest": 22.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0316, "vega": 0.1923, "theta": -0.0104, "rho": -0.185, "theo": 5.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T14:27:26", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XLE270630C00064000", "bid": 3.7, "bid_size": 2012.0, "ask": 4.85, "ask_size": 278.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.031, "vega": 0.1927, "theta": -0.0103, "rho": 0.1626, "theo": 4.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:52:54", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "XLE270630P00064000", "bid": 5.65, "bid_size": 29.0, "ask": 6.7, "ask_size": 879.0, "iv": 0.2764, "open_interest": 2.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0318, "vega": 0.1926, "theta": -0.0104, "rho": -0.1942, "theo": 5.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T11:24:54", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XLE270630C00065000", "bid": 3.85, "bid_size": 1674.0, "ask": 4.5, "ask_size": 753.0, "iv": 0.2635, "open_interest": 24.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.031, "vega": 0.1927, "theta": -0.0104, "rho": 0.1566, "theo": 4.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:00:18", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XLE270630P00065000", "bid": 6.2, "bid_size": 133.0, "ask": 7.35, "ask_size": 918.0, "iv": 0.2769, "open_interest": 21.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.032, "vega": 0.1915, "theta": -0.0103, "rho": -0.2018, "theo": 6.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:23:44", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "XLE270630C00066000", "bid": 3.35, "bid_size": 1838.0, "ask": 4.1, "ask_size": 742.0, "iv": 0.2592, "open_interest": 45.0, "volume": 1.0, "delta": 0.4484, "gamma": 0.0309, "vega": 0.1911, "theta": -0.0103, "rho": 0.1446, "theo": 3.7975, "change": -0.35, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:37:25", "percent_change": -9.58904, "prev_day_close": 3.65000009536743}, {"option": "XLE270630P00066000", "bid": 6.75, "bid_size": 329.0, "ask": 8.0, "ask_size": 712.0, "iv": 0.2759, "open_interest": 2.0, "volume": 0.0, "delta": -0.567, "gamma": 0.032, "vega": 0.1893, "theta": -0.0101, "rho": -0.2095, "theo": 7.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-12T12:42:13", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "XLE270630C00067000", "bid": 2.69, "bid_size": 2052.0, "ask": 3.6, "ask_size": 98.0, "iv": 0.2467, "open_interest": 39.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0306, "vega": 0.1895, "theta": -0.0102, "rho": 0.1381, "theo": 3.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:52:56", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "XLE270630P00067000", "bid": 7.45, "bid_size": 12.0, "ask": 8.8, "ask_size": 806.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0318, "vega": 0.1861, "theta": -0.0099, "rho": -0.2147, "theo": 7.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-13T13:00:47", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLE270630C00068000", "bid": 2.6, "bid_size": 1244.0, "ask": 3.3, "ask_size": 120.0, "iv": 0.2531, "open_interest": 20.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0301, "vega": 0.1855, "theta": -0.0101, "rho": 0.1272, "theo": 3.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T14:22:10", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XLE270630P00068000", "bid": 8.1, "bid_size": 39.0, "ask": 9.45, "ask_size": 305.0, "iv": 0.2806, "open_interest": 4.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0315, "vega": 0.1824, "theta": -0.0097, "rho": -0.2206, "theo": 8.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-10-16T13:57:13", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "XLE270630C00069000", "bid": 2.23, "bid_size": 1405.0, "ask": 2.98, "ask_size": 125.0, "iv": 0.2499, "open_interest": 47.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0295, "vega": 0.1822, "theta": -0.0099, "rho": 0.1203, "theo": 2.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-26T11:37:16", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XLE270630P00069000", "bid": 8.8, "bid_size": 45.0, "ask": 10.3, "ask_size": 291.0, "iv": 0.2852, "open_interest": 10.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0311, "vega": 0.1772, "theta": -0.0094, "rho": -0.2221, "theo": 9.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T13:32:41", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "XLE270630C00070000", "bid": 2.28, "bid_size": 1602.0, "ask": 2.69, "ask_size": 83.0, "iv": 0.2583, "open_interest": 170.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0287, "vega": 0.1789, "theta": -0.0097, "rho": 0.1144, "theo": 2.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T10:11:10", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "XLE270630P00070000", "bid": 9.45, "bid_size": 279.0, "ask": 11.05, "ask_size": 625.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0306, "vega": 0.1713, "theta": -0.0091, "rho": -0.2267, "theo": 9.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T15:36:27", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "XLE270630C00075000", "bid": 1.35, "bid_size": 1359.0, "ask": 1.58, "ask_size": 10.0, "iv": 0.2595, "open_interest": 77.0, "volume": 5.0, "delta": 0.2287, "gamma": 0.0237, "vega": 0.1486, "theta": -0.0081, "rho": 0.0778, "theo": 1.5111, "change": -0.075, "open": 1.23, "high": 1.49, "low": 1.23, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T11:23:15", "percent_change": -4.88599, "prev_day_close": 1.53500002622604}, {"option": "XLE270630P00075000", "bid": 13.55, "bid_size": 59.0, "ask": 15.25, "ask_size": 660.0, "iv": 0.3027, "open_interest": 1.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0263, "vega": 0.1317, "theta": -0.007, "rho": -0.2106, "theo": 13.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-17T16:00:02", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XLE270630C00080000", "bid": 0.8, "bid_size": 717.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.266, "open_interest": 31.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.018, "vega": 0.114, "theta": -0.0063, "rho": 0.0505, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:31:24", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "XLE270630P00080000", "bid": 18.0, "bid_size": 44.0, "ask": 19.9, "ask_size": 244.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0195, "vega": 0.0852, "theta": -0.004, "rho": -0.1762, "theo": 18.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9249992370605}, {"option": "XLE270630C00085000", "bid": 0.45, "bid_size": 232.0, "ask": 0.59, "ask_size": 42.0, "iv": 0.2681, "open_interest": 26.0, "volume": 0.0, "delta": 0.096, "gamma": 0.013, "vega": 0.0851, "theta": -0.0046, "rho": 0.0324, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T11:36:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLE270630P00085000", "bid": 22.8, "bid_size": 49.0, "ask": 24.65, "ask_size": 120.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.012, "vega": 0.0463, "theta": -0.0005, "rho": -0.1414, "theo": 23.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XLE270917C00040000", "bid": 20.9, "bid_size": 589.0, "ask": 23.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.005, "vega": 0.048, "theta": 0.0, "rho": 0.222, "theo": 22.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.08, "last_trade_time": "2026-10-09T13:21:03", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "XLE270917P00040000", "bid": 0.23, "bid_size": 83.0, "ask": 0.39, "ask_size": 703.0, "iv": 0.3072, "open_interest": 10.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.005, "vega": 0.0494, "theta": -0.0023, "rho": -0.0213, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T11:32:44", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "XLE270917C00041000", "bid": 19.85, "bid_size": 520.0, "ask": 22.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0057, "vega": 0.0545, "theta": 0.0, "rho": 0.2444, "theo": 21.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-30T15:10:12", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "XLE270917P00041000", "bid": 0.29, "bid_size": 19.0, "ask": 0.41, "ask_size": 396.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0057, "vega": 0.0555, "theta": -0.0026, "rho": -0.0246, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "XLE270917C00042000", "bid": 19.55, "bid_size": 506.0, "ask": 21.3, "ask_size": 71.0, "iv": 0.2199, "open_interest": 2.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0064, "vega": 0.0614, "theta": -0.0003, "rho": 0.2669, "theo": 20.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.24, "last_trade_time": "2026-09-11T13:36:01", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "XLE270917P00042000", "bid": 0.35, "bid_size": 67.0, "ask": 0.48, "ask_size": 452.0, "iv": 0.2979, "open_interest": 1.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0065, "vega": 0.0624, "theta": -0.0028, "rho": -0.0285, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-20T12:43:05", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "XLE270917C00043000", "bid": 18.3, "bid_size": 497.0, "ask": 20.45, "ask_size": 78.0, "iv": 0.0645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0072, "vega": 0.0686, "theta": -0.0007, "rho": 0.2887, "theo": 19.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "XLE270917P00043000", "bid": 0.42, "bid_size": 62.0, "ask": 0.56, "ask_size": 418.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0074, "vega": 0.0696, "theta": -0.0031, "rho": -0.0327, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "XLE270917C00044000", "bid": 17.15, "bid_size": 675.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0081, "vega": 0.0761, "theta": -0.0011, "rho": 0.3048, "theo": 18.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "XLE270917P00044000", "bid": 0.51, "bid_size": 43.0, "ask": 0.66, "ask_size": 660.0, "iv": 0.2936, "open_interest": 54.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0083, "vega": 0.0772, "theta": -0.0035, "rho": -0.0374, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T15:37:56", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "XLE270917C00045000", "bid": 16.85, "bid_size": 800.0, "ask": 18.65, "ask_size": 66.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0091, "vega": 0.0841, "theta": -0.0015, "rho": 0.3158, "theo": 18.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XLE270917P00045000", "bid": 0.6, "bid_size": 65.0, "ask": 0.77, "ask_size": 639.0, "iv": 0.2911, "open_interest": 34.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0094, "vega": 0.0856, "theta": -0.0038, "rho": -0.0429, "theo": 0.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:50:57", "percent_change": 0.0, "prev_day_close": 0.679999977350235}, {"option": "XLE270917C00046000", "bid": 15.75, "bid_size": 878.0, "ask": 17.8, "ask_size": 72.0, "iv": 0.2222, "open_interest": 33.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0101, "vega": 0.0925, "theta": -0.002, "rho": 0.3227, "theo": 17.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-09-02T12:10:12", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "XLE270917P00046000", "bid": 0.7, "bid_size": 26.0, "ask": 0.88, "ask_size": 535.0, "iv": 0.2878, "open_interest": 11.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0104, "vega": 0.0942, "theta": -0.0041, "rho": -0.0489, "theo": 0.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-20T09:53:09", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "XLE270917C00047000", "bid": 14.85, "bid_size": 712.0, "ask": 16.95, "ask_size": 76.0, "iv": 0.223, "open_interest": 2.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0112, "vega": 0.1013, "theta": -0.0024, "rho": 0.3262, "theo": 16.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.08, "last_trade_time": "2026-11-04T15:28:48", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "XLE270917P00047000", "bid": 0.8, "bid_size": 61.0, "ask": 1.03, "ask_size": 619.0, "iv": 0.2853, "open_interest": 6.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0116, "vega": 0.1033, "theta": -0.0045, "rho": -0.0552, "theo": 0.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:53:09", "percent_change": 0.0, "prev_day_close": 0.919999957084656}, {"option": "XLE270917C00048000", "bid": 14.05, "bid_size": 985.0, "ask": 16.15, "ask_size": 77.0, "iv": 0.2307, "open_interest": 2.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0124, "vega": 0.1106, "theta": -0.0029, "rho": 0.3278, "theo": 15.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.16, "last_trade_time": "2026-09-09T11:38:29", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "XLE270917P00048000", "bid": 0.78, "bid_size": 940.0, "ask": 1.37, "ask_size": 1258.0, "iv": 0.2846, "open_interest": 2.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0128, "vega": 0.1127, "theta": -0.0049, "rho": -0.0626, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T14:39:43", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "XLE270917C00049000", "bid": 14.35, "bid_size": 672.0, "ask": 15.35, "ask_size": 108.0, "iv": 0.2842, "open_interest": 2.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0136, "vega": 0.12, "theta": -0.0034, "rho": 0.3278, "theo": 14.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-09-11T13:36:01", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "XLE270917P00049000", "bid": 0.93, "bid_size": 1017.0, "ask": 1.56, "ask_size": 1526.0, "iv": 0.2831, "open_interest": 124.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0141, "vega": 0.1221, "theta": -0.0053, "rho": -0.0703, "theo": 1.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T14:01:47", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "XLE270917C00050000", "bid": 12.8, "bid_size": 936.0, "ask": 14.55, "ask_size": 82.0, "iv": 0.2507, "open_interest": 169.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0148, "vega": 0.1296, "theta": -0.0039, "rho": 0.3266, "theo": 13.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.14, "last_trade_time": "2026-11-06T15:38:07", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "XLE270917P00050000", "bid": 1.27, "bid_size": 19.0, "ask": 1.61, "ask_size": 867.0, "iv": 0.2821, "open_interest": 44.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0154, "vega": 0.1322, "theta": -0.0057, "rho": -0.0788, "theo": 1.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T15:57:50", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "XLE270917C00051000", "bid": 12.05, "bid_size": 1274.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.2484, "open_interest": 18.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.016, "vega": 0.1394, "theta": -0.0044, "rho": 0.3242, "theo": 13.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-11-09T12:54:17", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLE270917P00051000", "bid": 1.46, "bid_size": 19.0, "ask": 1.96, "ask_size": 1694.0, "iv": 0.2849, "open_interest": 803.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0167, "vega": 0.1422, "theta": -0.006, "rho": -0.088, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T15:35:29", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "XLE270917C00052000", "bid": 11.3, "bid_size": 790.0, "ask": 13.0, "ask_size": 71.0, "iv": 0.2501, "open_interest": 13.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0173, "vega": 0.149, "theta": -0.0048, "rho": 0.3212, "theo": 12.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-11-04T11:07:11", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "XLE270917P00052000", "bid": 1.67, "bid_size": 19.0, "ask": 2.06, "ask_size": 1552.0, "iv": 0.2783, "open_interest": 266.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.018, "vega": 0.152, "theta": -0.0064, "rho": -0.0976, "theo": 1.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T15:57:50", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "XLE270917C00053000", "bid": 10.6, "bid_size": 955.0, "ask": 12.25, "ask_size": 80.0, "iv": 0.25, "open_interest": 7.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0186, "vega": 0.1586, "theta": -0.0053, "rho": 0.3171, "theo": 11.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T11:05:14", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "XLE270917P00053000", "bid": 1.83, "bid_size": 264.0, "ask": 2.46, "ask_size": 1762.0, "iv": 0.2787, "open_interest": 1341.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0194, "vega": 0.1614, "theta": -0.0068, "rho": -0.108, "theo": 1.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T15:35:29", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "XLE270917C00054000", "bid": 9.9, "bid_size": 1399.0, "ask": 11.65, "ask_size": 723.0, "iv": 0.2529, "open_interest": 106.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0198, "vega": 0.1677, "theta": -0.0058, "rho": 0.3122, "theo": 10.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T11:01:52", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "XLE270917P00054000", "bid": 2.09, "bid_size": 292.0, "ask": 2.75, "ask_size": 1687.0, "iv": 0.2773, "open_interest": 4.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0207, "vega": 0.1704, "theta": -0.0072, "rho": -0.1185, "theo": 2.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T14:47:46", "percent_change": 0.0, "prev_day_close": 2.36499989032745}, {"option": "XLE270917C00055000", "bid": 9.85, "bid_size": 1179.0, "ask": 10.75, "ask_size": 45.0, "iv": 0.2644, "open_interest": 39.0, "volume": 2.0, "delta": 0.7511, "gamma": 0.021, "vega": 0.1766, "theta": -0.0062, "rho": 0.3065, "theo": 10.2895, "change": -0.205, "open": 10.07, "high": 10.07, "low": 10.07, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-11-10T10:11:30", "percent_change": -1.99513, "prev_day_close": 10.2750000953674}, {"option": "XLE270917P00055000", "bid": 2.43, "bid_size": 63.0, "ask": 2.53, "ask_size": 54.0, "iv": 0.2626, "open_interest": 909.0, "volume": 309.0, "delta": -0.2527, "gamma": 0.0219, "vega": 0.1794, "theta": -0.0075, "rho": -0.1299, "theo": 2.5026, "change": -0.22, "open": 2.75, "high": 2.75, "low": 2.5, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-10T11:36:28", "percent_change": -8.0, "prev_day_close": 2.75}, {"option": "XLE270917C00056000", "bid": 8.55, "bid_size": 1515.0, "ask": 10.25, "ask_size": 655.0, "iv": 0.2498, "open_interest": 3.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0221, "vega": 0.1849, "theta": -0.0066, "rho": 0.2999, "theo": 9.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-09-17T14:23:24", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XLE270917P00056000", "bid": 2.67, "bid_size": 267.0, "ask": 3.3, "ask_size": 1193.0, "iv": 0.2715, "open_interest": 38.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0231, "vega": 0.1877, "theta": -0.0078, "rho": -0.1412, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T09:32:41", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLE270917C00057000", "bid": 8.0, "bid_size": 1538.0, "ask": 9.45, "ask_size": 59.0, "iv": 0.2468, "open_interest": 7.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0232, "vega": 0.1925, "theta": -0.007, "rho": 0.2929, "theo": 9.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-28T10:55:11", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XLE270917P00057000", "bid": 3.05, "bid_size": 121.0, "ask": 3.45, "ask_size": 1746.0, "iv": 0.266, "open_interest": 2490.0, "volume": 116.0, "delta": -0.3017, "gamma": 0.0243, "vega": 0.1952, "theta": -0.0081, "rho": -0.1534, "theo": 3.1558, "change": -0.25, "open": 3.2, "high": 3.2, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:36:23", "percent_change": -7.35294, "prev_day_close": 3.39999997615814}, {"option": "XLE270917C00058000", "bid": 7.4, "bid_size": 1510.0, "ask": 8.85, "ask_size": 77.0, "iv": 0.2464, "open_interest": 2.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0241, "vega": 0.1995, "theta": -0.0073, "rho": 0.2851, "theo": 8.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-11-06T14:29:56", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XLE270917P00058000", "bid": 3.35, "bid_size": 489.0, "ask": 3.6, "ask_size": 84.0, "iv": 0.2576, "open_interest": 1985.0, "volume": 168.0, "delta": -0.3276, "gamma": 0.0253, "vega": 0.2018, "theta": -0.0083, "rho": -0.1652, "theo": 3.5248, "change": -0.3, "open": 3.55, "high": 3.55, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T11:36:47", "percent_change": -7.89474, "prev_day_close": 3.80000007152557}, {"option": "XLE270917C00059000", "bid": 6.9, "bid_size": 1504.0, "ask": 8.25, "ask_size": 36.0, "iv": 0.2471, "open_interest": 21.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.025, "vega": 0.2057, "theta": -0.0076, "rho": 0.2767, "theo": 7.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T14:31:44", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XLE270917P00059000", "bid": 3.8, "bid_size": 109.0, "ask": 4.0, "ask_size": 91.0, "iv": 0.258, "open_interest": 6.0, "volume": 165.0, "delta": -0.3542, "gamma": 0.0262, "vega": 0.2075, "theta": -0.0085, "rho": -0.1768, "theo": 3.9234, "change": -0.3, "open": 3.95, "high": 3.95, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T11:36:27", "percent_change": -7.14286, "prev_day_close": 4.20000004768372}, {"option": "XLE270917C00060000", "bid": 6.35, "bid_size": 1548.0, "ask": 7.85, "ask_size": 719.0, "iv": 0.25, "open_interest": 7.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0257, "vega": 0.2109, "theta": -0.0079, "rho": 0.268, "theo": 7.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:11:11", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XLE270917P00060000", "bid": 4.25, "bid_size": 78.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.257, "open_interest": 2408.0, "volume": 2.0, "delta": -0.3814, "gamma": 0.0271, "vega": 0.2125, "theta": -0.0087, "rho": -0.189, "theo": 4.3509, "change": -0.2, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-10T11:36:24", "percent_change": -4.3956, "prev_day_close": 4.54999995231628}, {"option": "XLE270917C00061000", "bid": 6.8, "bid_size": 189.0, "ask": 7.3, "ask_size": 762.0, "iv": 0.2713, "open_interest": 5.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0263, "vega": 0.2153, "theta": -0.0081, "rho": 0.2585, "theo": 6.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-13T09:33:55", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XLE270917P00061000", "bid": 4.6, "bid_size": 311.0, "ask": 4.9, "ask_size": 841.0, "iv": 0.2547, "open_interest": 2436.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0278, "vega": 0.2163, "theta": -0.0088, "rho": -0.1998, "theo": 4.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-10-23T15:00:44", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLE270917C00062000", "bid": 5.5, "bid_size": 1606.0, "ask": 6.8, "ask_size": 598.0, "iv": 0.2517, "open_interest": 13.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0268, "vega": 0.2187, "theta": -0.0083, "rho": 0.249, "theo": 6.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-22T13:50:36", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLE270917P00062000", "bid": 5.1, "bid_size": 133.0, "ask": 6.05, "ask_size": 1139.0, "iv": 0.2697, "open_interest": 49.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0284, "vega": 0.2192, "theta": -0.0089, "rho": -0.2113, "theo": 5.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-10-12T14:06:13", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XLE270917C00063000", "bid": 5.1, "bid_size": 1376.0, "ask": 6.25, "ask_size": 108.0, "iv": 0.2508, "open_interest": 64.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0272, "vega": 0.2212, "theta": -0.0084, "rho": 0.2391, "theo": 5.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-11-04T12:57:54", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XLE270917P00063000", "bid": 5.6, "bid_size": 172.0, "ask": 6.6, "ask_size": 1230.0, "iv": 0.2692, "open_interest": 1871.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0288, "vega": 0.2209, "theta": -0.009, "rho": -0.2224, "theo": 5.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T09:55:59", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XLE270917C00064000", "bid": 4.7, "bid_size": 2018.0, "ask": 5.75, "ask_size": 384.0, "iv": 0.2497, "open_interest": 17.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0274, "vega": 0.2226, "theta": -0.0085, "rho": 0.2289, "theo": 5.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.01, "last_trade_time": "2026-10-16T10:48:35", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XLE270917P00064000", "bid": 6.2, "bid_size": 66.0, "ask": 7.25, "ask_size": 1514.0, "iv": 0.2722, "open_interest": 475.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0292, "vega": 0.2212, "theta": -0.009, "rho": -0.2327, "theo": 6.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-26T14:26:37", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XLE270917C00065000", "bid": 4.8, "bid_size": 1221.0, "ask": 5.3, "ask_size": 109.0, "iv": 0.2599, "open_interest": 55.0, "volume": 2.0, "delta": 0.4981, "gamma": 0.0275, "vega": 0.2232, "theta": -0.0086, "rho": 0.2188, "theo": 4.948, "change": -0.055, "open": 4.82, "high": 4.97, "low": 4.82, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-10T11:39:22", "percent_change": -1.09452, "prev_day_close": 5.02499985694885}, {"option": "XLE270917P00065000", "bid": 6.75, "bid_size": 103.0, "ask": 7.8, "ask_size": 1509.0, "iv": 0.2708, "open_interest": 461.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0294, "vega": 0.2207, "theta": -0.0089, "rho": -0.2424, "theo": 6.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T09:36:30", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XLE270917C00066000", "bid": 3.95, "bid_size": 1976.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.2488, "open_interest": 25.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0275, "vega": 0.2228, "theta": -0.0086, "rho": 0.2085, "theo": 4.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T14:34:36", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XLE270917P00066000", "bid": 7.35, "bid_size": 66.0, "ask": 8.55, "ask_size": 1437.0, "iv": 0.2739, "open_interest": 493.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0295, "vega": 0.2192, "theta": -0.0089, "rho": -0.2503, "theo": 7.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T14:27:00", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "XLE270917C00067000", "bid": 3.7, "bid_size": 2044.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.2501, "open_interest": 324.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0273, "vega": 0.2215, "theta": -0.0086, "rho": 0.1983, "theo": 4.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:29:54", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XLE270917P00067000", "bid": 7.95, "bid_size": 99.0, "ask": 9.3, "ask_size": 1436.0, "iv": 0.2759, "open_interest": 557.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0294, "vega": 0.2169, "theta": -0.0088, "rho": -0.259, "theo": 8.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-11-04T12:18:13", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "XLE270917C00068000", "bid": 3.35, "bid_size": 1973.0, "ask": 4.3, "ask_size": 974.0, "iv": 0.2526, "open_interest": 38.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0271, "vega": 0.2194, "theta": -0.0085, "rho": 0.1883, "theo": 3.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-05T15:58:13", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XLE270917P00068000", "bid": 8.65, "bid_size": 20.0, "ask": 9.3, "ask_size": 1124.0, "iv": 0.262, "open_interest": 1045.0, "volume": 2.0, "delta": -0.6024, "gamma": 0.0294, "vega": 0.2129, "theta": -0.0087, "rho": -0.2638, "theo": 8.8196, "change": -0.335, "open": 8.95, "high": 8.95, "low": 8.89, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-11-10T10:45:46", "percent_change": -3.63144, "prev_day_close": 9.22499990463257}, {"option": "XLE270917C00069000", "bid": 3.45, "bid_size": 1037.0, "ask": 3.85, "ask_size": 107.0, "iv": 0.2588, "open_interest": 102.0, "volume": 5.0, "delta": 0.3988, "gamma": 0.0267, "vega": 0.2166, "theta": -0.0084, "rho": 0.1783, "theo": 3.5604, "change": 0.02, "open": 3.3, "high": 3.62, "low": 3.3, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-10T11:38:04", "percent_change": 0.555555, "prev_day_close": 3.60000002384186}, {"option": "XLE270917P00069000", "bid": 9.3, "bid_size": 13.0, "ask": 10.7, "ask_size": 1340.0, "iv": 0.2781, "open_interest": 1083.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0292, "vega": 0.2085, "theta": -0.0085, "rho": -0.2682, "theo": 9.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-11-04T12:12:52", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "XLE270917C00070000", "bid": 3.15, "bid_size": 1028.0, "ask": 3.6, "ask_size": 599.0, "iv": 0.2596, "open_interest": 3434.0, "volume": 2.0, "delta": 0.3757, "gamma": 0.0263, "vega": 0.213, "theta": -0.0083, "rho": 0.1685, "theo": 3.2722, "change": -0.08, "open": 3.4, "high": 3.4, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-10T10:54:44", "percent_change": -2.38806, "prev_day_close": 3.35000002384186}, {"option": "XLE270917P00070000", "bid": 10.0, "bid_size": 12.0, "ask": 11.65, "ask_size": 1290.0, "iv": 0.2847, "open_interest": 476.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0289, "vega": 0.2034, "theta": -0.0083, "rho": -0.2688, "theo": 10.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-11-06T10:20:40", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XLE270917C00071000", "bid": 2.51, "bid_size": 2108.0, "ask": 3.3, "ask_size": 623.0, "iv": 0.25, "open_interest": 535.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0257, "vega": 0.2089, "theta": -0.0082, "rho": 0.1592, "theo": 3.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 3.09499990940094}, {"option": "XLE270917P00071000", "bid": 10.7, "bid_size": 61.0, "ask": 12.3, "ask_size": 653.0, "iv": 0.2828, "open_interest": 52.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0286, "vega": 0.1967, "theta": -0.0081, "rho": -0.2722, "theo": 10.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-26T09:55:03", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLE270917C00072000", "bid": 2.58, "bid_size": 909.0, "ask": 3.2, "ask_size": 1184.0, "iv": 0.2613, "open_interest": 24.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0251, "vega": 0.2042, "theta": -0.008, "rho": 0.15, "theo": 2.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T09:38:53", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "XLE270917P00072000", "bid": 11.45, "bid_size": 62.0, "ask": 13.05, "ask_size": 792.0, "iv": 0.2836, "open_interest": 548.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0282, "vega": 0.1898, "theta": -0.0079, "rho": -0.2729, "theo": 11.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-26T09:55:03", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "XLE270917C00073000", "bid": 2.34, "bid_size": 971.0, "ask": 2.77, "ask_size": 49.0, "iv": 0.2564, "open_interest": 47.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0244, "vega": 0.1989, "theta": -0.0078, "rho": 0.1409, "theo": 2.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T14:12:47", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "XLE270917P00073000", "bid": 12.25, "bid_size": 33.0, "ask": 13.9, "ask_size": 263.0, "iv": 0.2874, "open_interest": 102.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0277, "vega": 0.1816, "theta": -0.0077, "rho": -0.2661, "theo": 12.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-10-26T13:53:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XLE270917C00074000", "bid": 1.91, "bid_size": 2015.0, "ask": 2.52, "ask_size": 62.0, "iv": 0.2499, "open_interest": 75.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0237, "vega": 0.1935, "theta": -0.0076, "rho": 0.1325, "theo": 2.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T12:51:18", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "XLE270917P00074000", "bid": 13.05, "bid_size": 49.0, "ask": 14.9, "ask_size": 671.0, "iv": 0.2945, "open_interest": 1.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0271, "vega": 0.1733, "theta": -0.0074, "rho": -0.2658, "theo": 13.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-26T13:20:47", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLE270917C00075000", "bid": 1.96, "bid_size": 1220.0, "ask": 2.31, "ask_size": 66.0, "iv": 0.2562, "open_interest": 826.0, "volume": 1.0, "delta": 0.2729, "gamma": 0.0229, "vega": 0.1876, "theta": -0.0074, "rho": 0.1242, "theo": 2.1272, "change": 0.11, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 5.0, "prev_day_close": 2.19999992847443}, {"option": "XLE270917P00075000", "bid": 13.85, "bid_size": 128.0, "ask": 15.65, "ask_size": 652.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0264, "vega": 0.1648, "theta": -0.0071, "rho": -0.2646, "theo": 14.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4750003814697}, {"option": "XLE270917C00076000", "bid": 1.64, "bid_size": 1858.0, "ask": 2.17, "ask_size": 358.0, "iv": 0.2536, "open_interest": 12.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0221, "vega": 0.1814, "theta": -0.0072, "rho": 0.1164, "theo": 1.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-10-30T09:35:43", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XLE270917P00076000", "bid": 14.65, "bid_size": 71.0, "ask": 16.95, "ask_size": 779.0, "iv": 0.3086, "open_interest": 93.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0256, "vega": 0.1542, "theta": -0.0068, "rho": -0.2486, "theo": 14.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-26T12:18:19", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLE270917C00077000", "bid": 1.7, "bid_size": 600.0, "ask": 1.99, "ask_size": 60.0, "iv": 0.2599, "open_interest": 1831.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0213, "vega": 0.1752, "theta": -0.0069, "rho": 0.109, "theo": 1.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:16:23", "percent_change": 0.0, "prev_day_close": 1.86999994516373}, {"option": "XLE270917P00077000", "bid": 15.5, "bid_size": 46.0, "ask": 17.4, "ask_size": 254.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0248, "vega": 0.1451, "theta": -0.0064, "rho": -0.248, "theo": 15.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "XLE270917C00078000", "bid": 1.36, "bid_size": 1847.0, "ask": 1.85, "ask_size": 541.0, "iv": 0.2551, "open_interest": 152.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0204, "vega": 0.1688, "theta": -0.0067, "rho": 0.102, "theo": 1.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T09:51:42", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XLE270917P00078000", "bid": 16.4, "bid_size": 46.0, "ask": 18.2, "ask_size": 253.0, "iv": 0.3013, "open_interest": 1.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0238, "vega": 0.1355, "theta": -0.006, "rho": -0.2401, "theo": 16.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-10-27T14:20:47", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "XLE270917C00079000", "bid": 1.24, "bid_size": 1492.0, "ask": 1.7, "ask_size": 65.0, "iv": 0.2556, "open_interest": 301.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0196, "vega": 0.1622, "theta": -0.0064, "rho": 0.0952, "theo": 1.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T10:31:39", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "XLE270917P00079000", "bid": 17.3, "bid_size": 49.0, "ask": 19.1, "ask_size": 252.0, "iv": 0.3055, "open_interest": 164.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0227, "vega": 0.1252, "theta": -0.0056, "rho": -0.2224, "theo": 17.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-09T11:43:30", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XLE270917C00080000", "bid": 1.28, "bid_size": 932.0, "ask": 1.56, "ask_size": 641.0, "iv": 0.261, "open_interest": 775.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0188, "vega": 0.1557, "theta": -0.0062, "rho": 0.0889, "theo": 1.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T10:24:42", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XLE270917P00080000", "bid": 18.2, "bid_size": 69.0, "ask": 19.8, "ask_size": 647.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0214, "vega": 0.1135, "theta": -0.0051, "rho": -0.2196, "theo": 18.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "XLE270917C00085000", "bid": 0.8, "bid_size": 1112.0, "ask": 1.0, "ask_size": 250.0, "iv": 0.262, "open_interest": 1001.0, "volume": 1.0, "delta": 0.1354, "gamma": 0.0147, "vega": 0.1244, "theta": -0.005, "rho": 0.0627, "theo": 0.8915, "change": -0.03, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T09:59:35", "percent_change": -3.40909, "prev_day_close": 0.879999965429306}, {"option": "XLE270917P00085000", "bid": 22.4, "bid_size": 181.0, "ask": 24.5, "ask_size": 167.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0147, "vega": 0.0693, "theta": -0.0022, "rho": -0.1756, "theo": 23.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XLE270917C00090000", "bid": 0.51, "bid_size": 767.0, "ask": 0.67, "ask_size": 344.0, "iv": 0.2659, "open_interest": 640.0, "volume": 3.0, "delta": 0.0945, "gamma": 0.0112, "vega": 0.0969, "theta": -0.0039, "rho": 0.0439, "theo": 0.5845, "change": -0.05, "open": 0.55, "high": 0.57, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T09:59:35", "percent_change": -8.06452, "prev_day_close": 0.620000004768372}, {"option": "XLE270917P00090000", "bid": 27.15, "bid_size": 115.0, "ask": 30.2, "ask_size": 125.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0137, "vega": 0.0344, "theta": 0.0, "rho": -0.0746, "theo": 27.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "XLE270917C00095000", "bid": 0.32, "bid_size": 1280.0, "ask": 0.45, "ask_size": 314.0, "iv": 0.2691, "open_interest": 159.0, "volume": 2.0, "delta": 0.0663, "gamma": 0.0084, "vega": 0.0746, "theta": -0.003, "rho": 0.0308, "theo": 0.3894, "change": 0.045, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T09:58:15", "percent_change": 13.8462, "prev_day_close": 0.325000002980232}, {"option": "XLE270917P00095000", "bid": 31.6, "bid_size": 71.0, "ask": 35.0, "ask_size": 71.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 32.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "XLE270917C00100000", "bid": 0.23, "bid_size": 304.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.2746, "open_interest": 236.0, "volume": 2.0, "delta": 0.0469, "gamma": 0.0063, "vega": 0.0572, "theta": -0.0023, "rho": 0.0218, "theo": 0.2643, "change": -0.125, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:10:27", "percent_change": -34.2466, "prev_day_close": 0.365000002086163}, {"option": "XLE270917P00100000", "bid": 36.45, "bid_size": 71.0, "ask": 39.95, "ask_size": 71.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 37.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "XLE270930C00045000", "bid": 16.9, "bid_size": 732.0, "ask": 18.7, "ask_size": 67.0, "iv": 0.2422, "open_interest": 1.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0091, "vega": 0.0873, "theta": -0.0016, "rho": 0.316, "theo": 18.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-10-13T10:14:56", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "XLE270930P00045000", "bid": 0.63, "bid_size": 40.0, "ask": 2.26, "ask_size": 1057.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0096, "vega": 0.0915, "theta": -0.0039, "rho": -0.0511, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "XLE270930C00047000", "bid": 14.5, "bid_size": 511.0, "ask": 17.3, "ask_size": 338.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0112, "vega": 0.1022, "theta": -0.0026, "rho": 0.3256, "theo": 16.4467, "change": 0.0, "open": 0.0, "high": 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": "XLE270930P00047000", "bid": 0.71, "bid_size": 669.0, "ask": 1.3, "ask_size": 644.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0117, "vega": 0.1095, "theta": -0.0046, "rho": -0.0656, "theo": 0.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "XLE270930C00048000", "bid": 15.2, "bid_size": 598.0, "ask": 16.3, "ask_size": 155.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0124, "vega": 0.1156, "theta": -0.003, "rho": 0.3246, "theo": 15.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "XLE270930P00048000", "bid": 0.85, "bid_size": 876.0, "ask": 1.31, "ask_size": 479.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0128, "vega": 0.1192, "theta": -0.005, "rho": -0.074, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13000002503395}, {"option": "XLE270930C00049000", "bid": 14.15, "bid_size": 668.0, "ask": 16.05, "ask_size": 434.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0135, "vega": 0.1228, "theta": -0.0035, "rho": 0.326, "theo": 14.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XLE270930P00049000", "bid": 1.15, "bid_size": 172.0, "ask": 1.52, "ask_size": 594.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.014, "vega": 0.1287, "theta": -0.0053, "rho": -0.0827, "theo": 1.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "XLE270930C00050000", "bid": 12.85, "bid_size": 832.0, "ask": 14.7, "ask_size": 156.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0147, "vega": 0.1335, "theta": -0.004, "rho": 0.3273, "theo": 14.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "XLE270930P00050000", "bid": 1.33, "bid_size": 99.0, "ask": 1.7, "ask_size": 544.0, "iv": 0.2807, "open_interest": 2.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0152, "vega": 0.1383, "theta": -0.0057, "rho": -0.0922, "theo": 1.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T10:58:52", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "XLE270930C00051000", "bid": 12.1, "bid_size": 759.0, "ask": 13.75, "ask_size": 26.0, "iv": 0.2497, "open_interest": 4.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0159, "vega": 0.1436, "theta": -0.0045, "rho": 0.3214, "theo": 13.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-10-14T15:33:44", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "XLE270930P00051000", "bid": 1.55, "bid_size": 19.0, "ask": 2.07, "ask_size": 684.0, "iv": 0.2847, "open_interest": 1.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0165, "vega": 0.1482, "theta": -0.0061, "rho": -0.1026, "theo": 1.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-08T15:41:59", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "XLE270930C00052000", "bid": 11.35, "bid_size": 1246.0, "ask": 13.8, "ask_size": 1344.0, "iv": 0.2765, "open_interest": 1.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0171, "vega": 0.1506, "theta": -0.005, "rho": 0.3206, "theo": 12.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-09T15:24:55", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "XLE270930P00052000", "bid": 1.76, "bid_size": 19.0, "ask": 2.18, "ask_size": 530.0, "iv": 0.2783, "open_interest": 1.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0177, "vega": 0.1576, "theta": -0.0064, "rho": -0.1131, "theo": 1.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-16T13:33:37", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XLE270930C00052500", "bid": 11.0, "bid_size": 844.0, "ask": 13.2, "ask_size": 684.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0177, "vega": 0.1576, "theta": -0.0052, "rho": 0.3203, "theo": 12.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "XLE270930P00052500", "bid": 1.82, "bid_size": 292.0, "ask": 2.09, "ask_size": 239.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0183, "vega": 0.1622, "theta": -0.0066, "rho": -0.1187, "theo": 2.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XLE270930C00053000", "bid": 10.65, "bid_size": 907.0, "ask": 12.45, "ask_size": 191.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0183, "vega": 0.1636, "theta": -0.0054, "rho": 0.3134, "theo": 11.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "XLE270930P00053000", "bid": 1.99, "bid_size": 24.0, "ask": 2.57, "ask_size": 649.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0189, "vega": 0.1672, "theta": -0.0068, "rho": -0.1247, "theo": 2.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "XLE270930C00053500", "bid": 10.4, "bid_size": 852.0, "ask": 12.1, "ask_size": 196.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0189, "vega": 0.1673, "theta": -0.0056, "rho": 0.3118, "theo": 11.4518, "change": 0.0, "open": 0.0, "high": 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": "XLE270930P00053500", "bid": 2.11, "bid_size": 93.0, "ask": 2.58, "ask_size": 517.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0195, "vega": 0.1716, "theta": -0.0069, "rho": -0.1307, "theo": 2.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "XLE270930C00054000", "bid": 9.95, "bid_size": 1230.0, "ask": 12.35, "ask_size": 1336.0, "iv": 0.2727, "open_interest": 1.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0194, "vega": 0.1707, "theta": -0.0058, "rho": 0.3104, "theo": 11.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-11-09T15:10:47", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "XLE270930P00054000", "bid": 2.28, "bid_size": 18.0, "ask": 2.86, "ask_size": 685.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0201, "vega": 0.1759, "theta": -0.0071, "rho": -0.136, "theo": 2.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "XLE270930C00054500", "bid": 9.6, "bid_size": 887.0, "ask": 11.15, "ask_size": 15.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.02, "vega": 0.174, "theta": -0.0061, "rho": 0.3092, "theo": 10.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "XLE270930P00054500", "bid": 2.42, "bid_size": 23.0, "ask": 2.92, "ask_size": 546.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0206, "vega": 0.1801, "theta": -0.0072, "rho": -0.1418, "theo": 2.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65500009059906}, {"option": "XLE270930C00055000", "bid": 9.25, "bid_size": 846.0, "ask": 10.85, "ask_size": 48.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0206, "vega": 0.1796, "theta": -0.0063, "rho": 0.3081, "theo": 10.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "XLE270930P00055000", "bid": 2.55, "bid_size": 23.0, "ask": 3.1, "ask_size": 535.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0212, "vega": 0.1843, "theta": -0.0074, "rho": -0.1481, "theo": 2.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XLE270930C00055500", "bid": 8.95, "bid_size": 937.0, "ask": 10.55, "ask_size": 55.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0211, "vega": 0.1854, "theta": -0.0065, "rho": 0.2998, "theo": 10.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XLE270930P00055500", "bid": 2.72, "bid_size": 18.0, "ask": 3.25, "ask_size": 491.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0217, "vega": 0.1886, "theta": -0.0075, "rho": -0.1541, "theo": 2.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLE270930C00056000", "bid": 8.65, "bid_size": 1061.0, "ask": 10.2, "ask_size": 52.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0216, "vega": 0.1887, "theta": -0.0066, "rho": 0.2974, "theo": 9.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "XLE270930P00056000", "bid": 2.69, "bid_size": 454.0, "ask": 3.4, "ask_size": 481.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0223, "vega": 0.1924, "theta": -0.0077, "rho": -0.1614, "theo": 3.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "XLE270930C00056500", "bid": 8.9, "bid_size": 923.0, "ask": 9.9, "ask_size": 56.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0221, "vega": 0.1917, "theta": -0.0068, "rho": 0.2951, "theo": 9.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "XLE270930P00056500", "bid": 3.05, "bid_size": 18.0, "ask": 3.6, "ask_size": 487.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0228, "vega": 0.1959, "theta": -0.0078, "rho": -0.1662, "theo": 3.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XLE270930C00057000", "bid": 8.05, "bid_size": 1060.0, "ask": 9.55, "ask_size": 48.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0226, "vega": 0.1945, "theta": -0.007, "rho": 0.2931, "theo": 9.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XLE270930P00057000", "bid": 3.2, "bid_size": 23.0, "ask": 3.8, "ask_size": 491.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0233, "vega": 0.1994, "theta": -0.0079, "rho": -0.1731, "theo": 3.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "XLE270930C00057500", "bid": 7.7, "bid_size": 1073.0, "ask": 9.3, "ask_size": 111.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0231, "vega": 0.1979, "theta": -0.0072, "rho": 0.2912, "theo": 8.854, "change": 0.0, "open": 0.0, "high": 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": "XLE270930P00057500", "bid": 3.4, "bid_size": 23.0, "ask": 4.0, "ask_size": 485.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0238, "vega": 0.2027, "theta": -0.0081, "rho": -0.1789, "theo": 3.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "XLE270930C00058000", "bid": 7.35, "bid_size": 1114.0, "ask": 9.05, "ask_size": 132.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0235, "vega": 0.2035, "theta": -0.0074, "rho": 0.2821, "theo": 8.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "XLE270930P00058000", "bid": 3.6, "bid_size": 23.0, "ask": 4.2, "ask_size": 469.0, "iv": 0.2723, "open_interest": 2.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0242, "vega": 0.2059, "theta": -0.0082, "rho": -0.1852, "theo": 3.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "XLE270930C00058500", "bid": 7.15, "bid_size": 1098.0, "ask": 8.75, "ask_size": 117.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0239, "vega": 0.2061, "theta": -0.0075, "rho": 0.2788, "theo": 8.2725, "change": 0.0, "open": 0.0, "high": 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": "XLE270930P00058500", "bid": 3.75, "bid_size": 115.0, "ask": 4.4, "ask_size": 465.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0247, "vega": 0.2089, "theta": -0.0083, "rho": -0.1925, "theo": 3.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "XLE270930C00059000", "bid": 6.9, "bid_size": 1399.0, "ask": 8.45, "ask_size": 243.0, "iv": 0.2492, "open_interest": 3.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0243, "vega": 0.2085, "theta": -0.0076, "rho": 0.2758, "theo": 7.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:55:35", "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "XLE270930P00059000", "bid": 3.95, "bid_size": 92.0, "ask": 4.65, "ask_size": 476.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.025, "vega": 0.2115, "theta": -0.0084, "rho": -0.197, "theo": 4.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "XLE270930C00059500", "bid": 6.7, "bid_size": 1055.0, "ask": 8.15, "ask_size": 116.0, "iv": 0.2501, "open_interest": 2.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0246, "vega": 0.2106, "theta": -0.0078, "rho": 0.2731, "theo": 7.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-02T12:50:27", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "XLE270930P00059500", "bid": 4.2, "bid_size": 9.0, "ask": 4.9, "ask_size": 470.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0254, "vega": 0.214, "theta": -0.0084, "rho": -0.2043, "theo": 4.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "XLE270930C00060000", "bid": 6.45, "bid_size": 1392.0, "ask": 7.9, "ask_size": 332.0, "iv": 0.2508, "open_interest": 15.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.025, "vega": 0.2125, "theta": -0.0079, "rho": 0.2706, "theo": 7.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-09T14:31:23", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XLE270930P00060000", "bid": 4.4, "bid_size": 23.0, "ask": 5.15, "ask_size": 792.0, "iv": 0.2724, "open_interest": 1.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0258, "vega": 0.2162, "theta": -0.0085, "rho": -0.2097, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XLE270930C00061000", "bid": 5.95, "bid_size": 1833.0, "ask": 7.35, "ask_size": 264.0, "iv": 0.25, "open_interest": 48.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0256, "vega": 0.2184, "theta": -0.0081, "rho": 0.2572, "theo": 6.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XLE270930P00061000", "bid": 4.85, "bid_size": 25.0, "ask": 5.65, "ask_size": 818.0, "iv": 0.2722, "open_interest": 1.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0265, "vega": 0.22, "theta": -0.0086, "rho": -0.2226, "theo": 5.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLE270930C00062000", "bid": 5.55, "bid_size": 1828.0, "ask": 6.75, "ask_size": 82.0, "iv": 0.249, "open_interest": 23.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.026, "vega": 0.2212, "theta": -0.0083, "rho": 0.2502, "theo": 6.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:30:15", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XLE270930P00062000", "bid": 5.3, "bid_size": 19.0, "ask": 6.15, "ask_size": 477.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.027, "vega": 0.2228, "theta": -0.0087, "rho": -0.233, "theo": 5.5317, "change": 0.0, "open": 0.0, "high": 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": "XLE270930C00063000", "bid": 5.1, "bid_size": 1167.0, "ask": 6.4, "ask_size": 191.0, "iv": 0.2515, "open_interest": 25.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0264, "vega": 0.2242, "theta": -0.0084, "rho": 0.2379, "theo": 5.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T13:51:21", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XLE270930P00063000", "bid": 5.85, "bid_size": 6.0, "ask": 6.75, "ask_size": 420.0, "iv": 0.2728, "open_interest": 14.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0274, "vega": 0.2245, "theta": -0.0088, "rho": -0.2436, "theo": 6.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-11-03T13:51:21", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XLE270930C00064000", "bid": 4.75, "bid_size": 1816.0, "ask": 5.85, "ask_size": 114.0, "iv": 0.2503, "open_interest": 5.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0266, "vega": 0.2255, "theta": -0.0085, "rho": 0.2293, "theo": 5.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-09T10:14:52", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "XLE270930P00064000", "bid": 6.35, "bid_size": 28.0, "ask": 7.35, "ask_size": 725.0, "iv": 0.2726, "open_interest": 100.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0278, "vega": 0.2252, "theta": -0.0088, "rho": -0.2544, "theo": 6.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:48:14", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XLE270930C00065000", "bid": 4.8, "bid_size": 1160.0, "ask": 5.4, "ask_size": 101.0, "iv": 0.2593, "open_interest": 16.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0267, "vega": 0.2262, "theta": -0.0086, "rho": 0.222, "theo": 5.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T13:05:13", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "XLE270930P00065000", "bid": 6.9, "bid_size": 21.0, "ask": 7.95, "ask_size": 430.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.028, "vega": 0.2249, "theta": -0.0088, "rho": -0.2632, "theo": 7.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XLE270930C00066000", "bid": 4.45, "bid_size": 803.0, "ask": 5.15, "ask_size": 257.0, "iv": 0.263, "open_interest": 20.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0267, "vega": 0.2256, "theta": -0.0086, "rho": 0.2088, "theo": 4.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.96, "last_trade_time": "2026-10-16T11:14:57", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "XLE270930P00066000", "bid": 7.5, "bid_size": 23.0, "ask": 8.65, "ask_size": 349.0, "iv": 0.2745, "open_interest": 3.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0282, "vega": 0.224, "theta": -0.0087, "rho": -0.2725, "theo": 7.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-09T10:24:49", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "XLE270930C00067000", "bid": 3.7, "bid_size": 1302.0, "ask": 4.75, "ask_size": 203.0, "iv": 0.2529, "open_interest": 1.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0266, "vega": 0.2246, "theta": -0.0086, "rho": 0.2003, "theo": 4.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T12:59:11", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "XLE270930P00067000", "bid": 8.1, "bid_size": 22.0, "ask": 9.6, "ask_size": 361.0, "iv": 0.2812, "open_interest": 100.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.0282, "vega": 0.2213, "theta": -0.0086, "rho": -0.2812, "theo": 8.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-21T13:36:15", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XLE270930C00068000", "bid": 3.45, "bid_size": 1262.0, "ask": 4.3, "ask_size": 126.0, "iv": 0.2521, "open_interest": 15.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0264, "vega": 0.2233, "theta": -0.0085, "rho": 0.193, "theo": 4.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-02T13:24:21", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XLE270930P00068000", "bid": 8.7, "bid_size": 118.0, "ask": 10.5, "ask_size": 304.0, "iv": 0.2858, "open_interest": 18.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0282, "vega": 0.2181, "theta": -0.0085, "rho": -0.2848, "theo": 9.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-23T11:26:54", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "XLE270930C00069000", "bid": 3.3, "bid_size": 1704.0, "ask": 4.1, "ask_size": 897.0, "iv": 0.2583, "open_interest": 6.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0261, "vega": 0.2197, "theta": -0.0084, "rho": 0.18, "theo": 3.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLE270930P00069000", "bid": 9.35, "bid_size": 153.0, "ask": 10.7, "ask_size": 299.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0281, "vega": 0.2146, "theta": -0.0084, "rho": -0.2904, "theo": 9.7022, "change": 0.0, "open": 0.0, "high": 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": "XLE270930C00070000", "bid": 3.15, "bid_size": 1093.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.2566, "open_interest": 4.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0257, "vega": 0.2168, "theta": -0.0083, "rho": 0.1717, "theo": 3.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T11:23:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLE270930P00070000", "bid": 9.75, "bid_size": 271.0, "ask": 11.9, "ask_size": 285.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0279, "vega": 0.2091, "theta": -0.0083, "rho": -0.2949, "theo": 10.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "XLE270930C00071000", "bid": 2.53, "bid_size": 1510.0, "ask": 3.4, "ask_size": 137.0, "iv": 0.2501, "open_interest": 16.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0252, "vega": 0.2138, "theta": -0.0082, "rho": 0.1646, "theo": 3.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-02T12:50:27", "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "XLE270930P00071000", "bid": 10.8, "bid_size": 43.0, "ask": 12.5, "ask_size": 296.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0277, "vega": 0.2031, "theta": -0.0081, "rho": -0.2948, "theo": 11.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "XLE270930C00072000", "bid": 2.45, "bid_size": 1180.0, "ask": 3.2, "ask_size": 180.0, "iv": 0.2557, "open_interest": 12.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0246, "vega": 0.2077, "theta": -0.008, "rho": 0.1523, "theo": 2.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-04T09:38:49", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "XLE270930P00072000", "bid": 11.55, "bid_size": 67.0, "ask": 13.45, "ask_size": 276.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0274, "vega": 0.197, "theta": -0.0079, "rho": -0.2937, "theo": 11.864, "change": 0.0, "open": 0.0, "high": 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": "XLE270930C00073000", "bid": 2.26, "bid_size": 1777.0, "ask": 2.92, "ask_size": 194.0, "iv": 0.2555, "open_interest": 26.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.024, "vega": 0.2032, "theta": -0.0078, "rho": 0.1445, "theo": 2.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T12:53:32", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XLE270930P00073000", "bid": 12.3, "bid_size": 113.0, "ask": 13.95, "ask_size": 270.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0271, "vega": 0.1896, "theta": -0.0077, "rho": -0.2935, "theo": 12.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "XLE270930C00074000", "bid": 2.07, "bid_size": 1301.0, "ask": 2.65, "ask_size": 54.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0233, "vega": 0.1989, "theta": -0.0076, "rho": 0.1378, "theo": 2.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "XLE270930P00074000", "bid": 13.05, "bid_size": 157.0, "ask": 14.95, "ask_size": 260.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0266, "vega": 0.1811, "theta": -0.0075, "rho": -0.2878, "theo": 13.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "XLE270930C00075000", "bid": 2.06, "bid_size": 887.0, "ask": 2.39, "ask_size": 21.0, "iv": 0.2583, "open_interest": 44.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0226, "vega": 0.1916, "theta": -0.0074, "rho": 0.1274, "theo": 2.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T12:30:49", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "XLE270930P00075000", "bid": 13.9, "bid_size": 129.0, "ask": 15.85, "ask_size": 257.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0261, "vega": 0.1729, "theta": -0.0073, "rho": -0.281, "theo": 14.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XLE270930C00076000", "bid": 1.82, "bid_size": 1114.0, "ask": 2.27, "ask_size": 100.0, "iv": 0.2586, "open_interest": 2.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0219, "vega": 0.1861, "theta": -0.0072, "rho": 0.1202, "theo": 2.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-10-05T10:55:45", "percent_change": 0.0, "prev_day_close": 2.10499995946884}, {"option": "XLE270930P00076000", "bid": 14.75, "bid_size": 31.0, "ask": 16.4, "ask_size": 258.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0255, "vega": 0.1642, "theta": -0.007, "rho": -0.2816, "theo": 15.0424, "change": 0.0, "open": 0.0, "high": 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": "XLE270930C00077000", "bid": 1.73, "bid_size": 858.0, "ask": 2.08, "ask_size": 54.0, "iv": 0.2605, "open_interest": 8.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0211, "vega": 0.1809, "theta": -0.007, "rho": 0.1139, "theo": 1.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T14:02:38", "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "XLE270930P00077000", "bid": 15.0, "bid_size": 263.0, "ask": 17.5, "ask_size": 303.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0248, "vega": 0.1535, "theta": -0.0067, "rho": -0.2672, "theo": 15.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XLE270930C00080000", "bid": 1.3, "bid_size": 980.0, "ask": 1.67, "ask_size": 165.0, "iv": 0.2623, "open_interest": 75.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0187, "vega": 0.1614, "theta": -0.0063, "rho": 0.0933, "theo": 1.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T15:27:47", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "XLE270930P00080000", "bid": 18.25, "bid_size": 30.0, "ask": 20.2, "ask_size": 252.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.022, "vega": 0.1247, "theta": -0.0055, "rho": -0.237, "theo": 18.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "XLE270930C00085000", "bid": 0.86, "bid_size": 865.0, "ask": 1.22, "ask_size": 1479.0, "iv": 0.27, "open_interest": 1058.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0149, "vega": 0.1316, "theta": -0.0051, "rho": 0.0678, "theo": 0.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T10:02:53", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XLE270930P00085000", "bid": 22.7, "bid_size": 107.0, "ask": 24.9, "ask_size": 163.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0158, "vega": 0.0766, "theta": -0.0028, "rho": -0.1788, "theo": 23.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "XLE271217C00020000", "bid": 39.65, "bid_size": 25.0, "ask": 43.75, "ask_size": 67.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0218, "theo": 42.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-23T15:39:11", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "XLE271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4323, "open_interest": 269.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0002, "rho": -0.0013, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T13:01:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLE271217C00022500", "bid": 37.0, "bid_size": 188.0, "ask": 41.15, "ask_size": 109.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0245, "theo": 39.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-11-05T10:44:03", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "XLE271217P00022500", "bid": 0.01, "bid_size": 6.0, "ask": 0.2, "ask_size": 1796.0, "iv": 0.4677, "open_interest": 16608.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.006, "theta": -0.0003, "rho": -0.0021, "theo": 0.023, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "XLE271217C00025000", "bid": 34.5, "bid_size": 188.0, "ask": 38.65, "ask_size": 112.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0273, "theo": 37.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-23T15:39:11", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "XLE271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 920.0, "iv": 0.3664, "open_interest": 24048.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.009, "theta": -0.0004, "rho": -0.0033, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:10:01", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLE271217C00027500", "bid": 32.8, "bid_size": 184.0, "ask": 36.45, "ask_size": 119.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0323, "theo": 34.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-03-30T11:49:49", "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "XLE271217P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 783.0, "iv": 0.3366, "open_interest": 279.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0009, "vega": 0.0132, "theta": -0.0005, "rho": -0.0051, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLE271217C00030000", "bid": 31.1, "bid_size": 580.0, "ask": 33.15, "ask_size": 445.0, "iv": 0.0, "open_interest": 124.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0063, "theta": 0.0, "rho": 0.0528, "theo": 32.2536, "change": -0.375, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-10T11:03:07", "percent_change": -1.1583, "prev_day_close": 32.375}, {"option": "XLE271217P00030000", "bid": 0.03, "bid_size": 1226.0, "ask": 0.12, "ask_size": 763.0, "iv": 0.3301, "open_interest": 995.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0014, "vega": 0.0191, "theta": -0.0007, "rho": -0.0078, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "XLE271217C00032500", "bid": 27.5, "bid_size": 403.0, "ask": 31.75, "ask_size": 161.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.002, "vega": 0.0174, "theta": 0.0, "rho": 0.1027, "theo": 29.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-03-16T10:38:43", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "XLE271217P00032500", "bid": 0.08, "bid_size": 918.0, "ask": 0.17, "ask_size": 657.0, "iv": 0.3214, "open_interest": 8874.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.002, "vega": 0.0272, "theta": -0.001, "rho": -0.0117, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLE271217C00035000", "bid": 25.8, "bid_size": 120.0, "ask": 28.9, "ask_size": 147.0, "iv": 0.2929, "open_interest": 54.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.003, "vega": 0.0338, "theta": 0.0, "rho": 0.1898, "theo": 27.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.14, "last_trade_time": "2026-09-21T12:49:01", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "XLE271217P00035000", "bid": 0.17, "bid_size": 2.0, "ask": 0.22, "ask_size": 43.0, "iv": 0.3118, "open_interest": 75953.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0029, "vega": 0.0379, "theta": -0.0014, "rho": -0.0174, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:04:28", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "XLE271217C00037500", "bid": 23.0, "bid_size": 543.0, "ask": 25.75, "ask_size": 89.0, "iv": 0.0, "open_interest": 366.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0041, "vega": 0.05, "theta": 0.0, "rho": 0.2571, "theo": 25.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-10-09T10:57:22", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "XLE271217P00037500", "bid": 0.26, "bid_size": 8.0, "ask": 0.35, "ask_size": 145.0, "iv": 0.3049, "open_interest": 4231.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0041, "vega": 0.0515, "theta": -0.0018, "rho": -0.0252, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T15:03:01", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "XLE271217C00038000", "bid": 23.25, "bid_size": 210.0, "ask": 25.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0044, "vega": 0.0531, "theta": 0.0, "rho": 0.267, "theo": 24.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-06-24T15:13:30", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XLE271217P00038000", "bid": 0.28, "bid_size": 8.0, "ask": 0.38, "ask_size": 195.0, "iv": 0.3031, "open_interest": 10096.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0044, "vega": 0.0546, "theta": -0.0019, "rho": -0.0272, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:03:01", "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "XLE271217C00038500", "bid": 22.5, "bid_size": 456.0, "ask": 24.75, "ask_size": 75.0, "iv": 0.0, "open_interest": 1700.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0047, "vega": 0.057, "theta": 0.0, "rho": 0.2858, "theo": 24.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.08, "last_trade_time": "2026-09-21T15:53:43", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "XLE271217P00038500", "bid": 0.3, "bid_size": 12.0, "ask": 0.41, "ask_size": 354.0, "iv": 0.3011, "open_interest": 2000.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0047, "vega": 0.0578, "theta": -0.002, "rho": -0.0291, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:44:32", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "XLE271217C00039000", "bid": 21.7, "bid_size": 137.0, "ask": 24.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.005, "vega": 0.0602, "theta": 0.0, "rho": 0.3006, "theo": 23.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-03-06T11:09:02", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "XLE271217P00039000", "bid": 0.34, "bid_size": 8.0, "ask": 0.42, "ask_size": 87.0, "iv": 0.2988, "open_interest": 3810.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.005, "vega": 0.0612, "theta": -0.0022, "rho": -0.0313, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:11:16", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "XLE271217C00039500", "bid": 21.5, "bid_size": 98.0, "ask": 23.85, "ask_size": 71.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0052, "vega": 0.064, "theta": 0.0, "rho": 0.317, "theo": 23.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-10T12:49:20", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XLE271217P00039500", "bid": 0.35, "bid_size": 73.0, "ask": 0.48, "ask_size": 585.0, "iv": 0.298, "open_interest": 101.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0053, "vega": 0.0647, "theta": -0.0023, "rho": -0.0336, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:02:54", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "XLE271217C00040000", "bid": 21.25, "bid_size": 203.0, "ask": 23.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 291.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0056, "vega": 0.0675, "theta": 0.0, "rho": 0.3332, "theo": 22.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.74, "last_trade_time": "2026-09-10T09:30:31", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "XLE271217P00040000", "bid": 0.39, "bid_size": 8.0, "ask": 0.51, "ask_size": 596.0, "iv": 0.2968, "open_interest": 11044.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0056, "vega": 0.0684, "theta": -0.0024, "rho": -0.0359, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T15:02:54", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLE271217C00040500", "bid": 20.35, "bid_size": 147.0, "ask": 23.0, "ask_size": 77.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0059, "vega": 0.0713, "theta": 0.0, "rho": 0.3478, "theo": 22.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.88, "last_trade_time": "2026-06-23T13:06:46", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "XLE271217P00040500", "bid": 0.43, "bid_size": 100.0, "ask": 0.56, "ask_size": 571.0, "iv": 0.2966, "open_interest": 50.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.006, "vega": 0.0722, "theta": -0.0025, "rho": -0.0386, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-01T11:00:23", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLE271217C00041000", "bid": 19.9, "bid_size": 196.0, "ask": 22.55, "ask_size": 78.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0062, "vega": 0.0751, "theta": -0.0001, "rho": 0.3606, "theo": 21.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.56, "last_trade_time": "2026-04-13T15:13:34", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "XLE271217P00041000", "bid": 0.47, "bid_size": 71.0, "ask": 0.6, "ask_size": 699.0, "iv": 0.2954, "open_interest": 67.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0063, "vega": 0.0759, "theta": -0.0026, "rho": -0.0412, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:01:31", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "XLE271217C00041500", "bid": 19.5, "bid_size": 453.0, "ask": 22.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0066, "vega": 0.079, "theta": -0.0003, "rho": 0.3714, "theo": 21.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-24T12:58:35", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XLE271217P00041500", "bid": 0.5, "bid_size": 100.0, "ask": 0.65, "ask_size": 702.0, "iv": 0.2939, "open_interest": 5109.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0067, "vega": 0.08, "theta": -0.0028, "rho": -0.0439, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T15:01:31", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "XLE271217C00042000", "bid": 19.3, "bid_size": 151.0, "ask": 21.65, "ask_size": 68.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0069, "vega": 0.0829, "theta": -0.0005, "rho": 0.3801, "theo": 21.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-04-13T15:24:09", "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "XLE271217P00042000", "bid": 0.54, "bid_size": 78.0, "ask": 0.7, "ask_size": 681.0, "iv": 0.2927, "open_interest": 70.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0071, "vega": 0.0841, "theta": -0.0029, "rho": -0.0469, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-05-11T12:21:39", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XLE271217C00042500", "bid": 19.05, "bid_size": 512.0, "ask": 21.25, "ask_size": 84.0, "iv": 0.2113, "open_interest": 3162.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0073, "vega": 0.087, "theta": -0.0007, "rho": 0.387, "theo": 20.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-11-04T15:16:43", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XLE271217P00042500", "bid": 0.59, "bid_size": 91.0, "ask": 0.75, "ask_size": 673.0, "iv": 0.2918, "open_interest": 9981.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0075, "vega": 0.0884, "theta": -0.0031, "rho": -0.0501, "theo": 0.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-21T15:53:33", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "XLE271217C00043000", "bid": 18.8, "bid_size": 994.0, "ask": 21.4, "ask_size": 330.0, "iv": 0.2751, "open_interest": 45.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0077, "vega": 0.0912, "theta": -0.0009, "rho": 0.392, "theo": 20.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-08-27T09:54:51", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "XLE271217P00043000", "bid": 0.65, "bid_size": 27.0, "ask": 0.8, "ask_size": 836.0, "iv": 0.2911, "open_interest": 1380.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0079, "vega": 0.0929, "theta": -0.0032, "rho": -0.0534, "theo": 0.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:03:53", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "XLE271217C00043500", "bid": 18.65, "bid_size": 1060.0, "ask": 20.4, "ask_size": 399.0, "iv": 0.2558, "open_interest": 178.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0081, "vega": 0.0956, "theta": -0.001, "rho": 0.3958, "theo": 19.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T14:02:10", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "XLE271217P00043500", "bid": 0.7, "bid_size": 39.0, "ask": 0.84, "ask_size": 692.0, "iv": 0.2889, "open_interest": 1900.0, "volume": 5.0, "delta": -0.0815, "gamma": 0.0083, "vega": 0.0972, "theta": -0.0033, "rho": -0.057, "theo": 0.7482, "change": 0.17, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T09:39:13", "percent_change": 24.2857, "prev_day_close": 0.700000017881394}, {"option": "XLE271217C00044000", "bid": 17.95, "bid_size": 1312.0, "ask": 20.0, "ask_size": 605.0, "iv": 0.2392, "open_interest": 2807.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0085, "vega": 0.1, "theta": -0.0012, "rho": 0.3987, "theo": 19.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-10-30T10:16:39", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "XLE271217P00044000", "bid": 0.75, "bid_size": 41.0, "ask": 0.94, "ask_size": 1017.0, "iv": 0.2898, "open_interest": 9820.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0088, "vega": 0.1019, "theta": -0.0035, "rho": -0.0606, "theo": 0.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-11T13:44:28", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "XLE271217C00044500", "bid": 16.95, "bid_size": 353.0, "ask": 19.6, "ask_size": 112.0, "iv": 0.1944, "open_interest": 230.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0089, "vega": 0.1044, "theta": -0.0014, "rho": 0.4011, "theo": 18.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T13:40:13", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "XLE271217P00044500", "bid": 0.79, "bid_size": 108.0, "ask": 0.99, "ask_size": 813.0, "iv": 0.2872, "open_interest": 231.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0092, "vega": 0.1066, "theta": -0.0036, "rho": -0.0645, "theo": 0.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:21:20", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "XLE271217C00045000", "bid": 18.1, "bid_size": 519.0, "ask": 19.2, "ask_size": 115.0, "iv": 0.2937, "open_interest": 16176.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0093, "vega": 0.109, "theta": -0.0016, "rho": 0.4029, "theo": 18.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-06T14:08:49", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "XLE271217P00045000", "bid": 0.86, "bid_size": 45.0, "ask": 1.04, "ask_size": 598.0, "iv": 0.2858, "open_interest": 30402.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0097, "vega": 0.1113, "theta": -0.0038, "rho": -0.0685, "theo": 0.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-28T13:46:05", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "XLE271217C00045500", "bid": 16.0, "bid_size": 726.0, "ask": 18.8, "ask_size": 114.0, "iv": 0.1977, "open_interest": 103.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0098, "vega": 0.1137, "theta": -0.0018, "rho": 0.4041, "theo": 18.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.68, "last_trade_time": "2026-10-02T12:19:57", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "XLE271217P00045500", "bid": 0.9, "bid_size": 101.0, "ask": 1.12, "ask_size": 813.0, "iv": 0.2841, "open_interest": 922.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0101, "vega": 0.116, "theta": -0.0039, "rho": -0.0722, "theo": 0.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-30T11:21:03", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "XLE271217C00046000", "bid": 15.7, "bid_size": 239.0, "ask": 18.25, "ask_size": 70.0, "iv": 0.2002, "open_interest": 363.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0102, "vega": 0.1185, "theta": -0.002, "rho": 0.4049, "theo": 17.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.63, "last_trade_time": "2026-10-16T14:59:12", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "XLE271217P00046000", "bid": 0.99, "bid_size": 34.0, "ask": 1.21, "ask_size": 596.0, "iv": 0.2847, "open_interest": 57.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0106, "vega": 0.1211, "theta": -0.0041, "rho": -0.077, "theo": 1.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-09-17T11:23:20", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XLE271217C00046500", "bid": 15.95, "bid_size": 826.0, "ask": 17.95, "ask_size": 108.0, "iv": 0.2473, "open_interest": 1044.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0107, "vega": 0.1233, "theta": -0.0022, "rho": 0.4054, "theo": 17.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-07-30T13:30:39", "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "XLE271217P00046500", "bid": 0.99, "bid_size": 689.0, "ask": 1.3, "ask_size": 1003.0, "iv": 0.2813, "open_interest": 1743.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0111, "vega": 0.1257, "theta": -0.0042, "rho": -0.0812, "theo": 1.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-21T10:50:57", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "XLE271217C00047000", "bid": 14.9, "bid_size": 315.0, "ask": 17.6, "ask_size": 119.0, "iv": 0.2174, "open_interest": 74.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0112, "vega": 0.1282, "theta": -0.0024, "rho": 0.4055, "theo": 16.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-07-30T14:27:15", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XLE271217P00047000", "bid": 1.01, "bid_size": 1013.0, "ask": 1.34, "ask_size": 703.0, "iv": 0.2766, "open_interest": 1311.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0116, "vega": 0.1309, "theta": -0.0044, "rho": -0.086, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-28T15:39:59", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "XLE271217C00047500", "bid": 14.9, "bid_size": 759.0, "ask": 17.15, "ask_size": 114.0, "iv": 0.2364, "open_interest": 31747.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0116, "vega": 0.133, "theta": -0.0026, "rho": 0.4055, "theo": 16.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T11:25:00", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "XLE271217P00047500", "bid": 1.19, "bid_size": 221.0, "ask": 1.38, "ask_size": 751.0, "iv": 0.2779, "open_interest": 3522.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0121, "vega": 0.1358, "theta": -0.0046, "rho": -0.0909, "theo": 1.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T09:52:04", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "XLE271217C00050000", "bid": 13.8, "bid_size": 842.0, "ask": 15.2, "ask_size": 110.0, "iv": 0.2662, "open_interest": 3674.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.014, "vega": 0.1578, "theta": -0.0037, "rho": 0.4016, "theo": 14.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T14:57:32", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "XLE271217P00050000", "bid": 1.65, "bid_size": 24.0, "ask": 1.91, "ask_size": 677.0, "iv": 0.2749, "open_interest": 44478.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0146, "vega": 0.1608, "theta": -0.0053, "rho": -0.1167, "theo": 1.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T11:04:40", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "XLE271217C00052500", "bid": 11.5, "bid_size": 1420.0, "ask": 13.45, "ask_size": 865.0, "iv": 0.2502, "open_interest": 1614.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0164, "vega": 0.1818, "theta": -0.0046, "rho": 0.3923, "theo": 12.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T10:51:04", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "XLE271217P00052500", "bid": 2.23, "bid_size": 50.0, "ask": 2.83, "ask_size": 1666.0, "iv": 0.2793, "open_interest": 1850.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0172, "vega": 0.1852, "theta": -0.0061, "rho": -0.1467, "theo": 2.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T13:19:38", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "XLE271217C00055000", "bid": 10.6, "bid_size": 1506.0, "ask": 11.6, "ask_size": 136.0, "iv": 0.2636, "open_interest": 28359.0, "volume": 6.0, "delta": 0.7411, "gamma": 0.0187, "vega": 0.2038, "theta": -0.0055, "rho": 0.3783, "theo": 11.1882, "change": -0.125, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T10:56:16", "percent_change": -1.1236, "prev_day_close": 11.125}, {"option": "XLE271217P00055000", "bid": 2.92, "bid_size": 142.0, "ask": 3.35, "ask_size": 1240.0, "iv": 0.2688, "open_interest": 19917.0, "volume": 5.0, "delta": -0.2646, "gamma": 0.0196, "vega": 0.207, "theta": -0.0068, "rho": -0.1787, "theo": 3.118, "change": 0.215, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-10T09:39:13", "percent_change": 6.79305, "prev_day_close": 3.16499996185303}, {"option": "XLE271217C00057500", "bid": 9.2, "bid_size": 1358.0, "ask": 10.0, "ask_size": 80.0, "iv": 0.2621, "open_interest": 62558.0, "volume": 1.0, "delta": 0.6892, "gamma": 0.0206, "vega": 0.2225, "theta": -0.0062, "rho": 0.3599, "theo": 9.6748, "change": -0.25, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-10T10:52:54", "percent_change": -2.5641, "prev_day_close": 9.75}, {"option": "XLE271217P00057500", "bid": 3.8, "bid_size": 91.0, "ask": 4.2, "ask_size": 1118.0, "iv": 0.2651, "open_interest": 744.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0218, "vega": 0.2255, "theta": -0.0073, "rho": -0.2122, "theo": 4.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-06T13:37:49", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XLE271217C00060000", "bid": 7.25, "bid_size": 1695.0, "ask": 8.7, "ask_size": 590.0, "iv": 0.2492, "open_interest": 5347.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.0222, "vega": 0.2371, "theta": -0.0068, "rho": 0.3381, "theo": 8.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T14:46:30", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XLE271217P00060000", "bid": 4.8, "bid_size": 120.0, "ask": 5.55, "ask_size": 1504.0, "iv": 0.2686, "open_interest": 6593.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0236, "vega": 0.2392, "theta": -0.0077, "rho": -0.2453, "theo": 5.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:41:55", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "XLE271217C00062500", "bid": 6.05, "bid_size": 1745.0, "ask": 7.35, "ask_size": 117.0, "iv": 0.2466, "open_interest": 8796.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0233, "vega": 0.2469, "theta": -0.0073, "rho": 0.3131, "theo": 7.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-09T12:57:49", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XLE271217P00062500", "bid": 5.9, "bid_size": 557.0, "ask": 6.85, "ask_size": 1271.0, "iv": 0.2669, "open_interest": 2231.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0249, "vega": 0.2471, "theta": -0.0079, "rho": -0.2747, "theo": 6.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T10:12:10", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XLE271217C00065000", "bid": 5.65, "bid_size": 1279.0, "ask": 6.3, "ask_size": 478.0, "iv": 0.2595, "open_interest": 2297.0, "volume": 1.0, "delta": 0.5224, "gamma": 0.0238, "vega": 0.2516, "theta": -0.0075, "rho": 0.2869, "theo": 6.0079, "change": -0.13, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-10T11:39:22", "percent_change": -2.22222, "prev_day_close": 5.84999990463257}, {"option": "XLE271217P00065000", "bid": 7.25, "bid_size": 417.0, "ask": 8.35, "ask_size": 1275.0, "iv": 0.2683, "open_interest": 973.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0258, "vega": 0.2495, "theta": -0.008, "rho": -0.3014, "theo": 7.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T14:16:55", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "XLE271217C00067500", "bid": 4.65, "bid_size": 1378.0, "ask": 5.3, "ask_size": 316.0, "iv": 0.2565, "open_interest": 11375.0, "volume": 2.0, "delta": 0.4673, "gamma": 0.0239, "vega": 0.2514, "theta": -0.0076, "rho": 0.2599, "theo": 5.0575, "change": 0.015, "open": 5.0, "high": 5.0, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-10T10:16:40", "percent_change": 0.307692, "prev_day_close": 4.875}, {"option": "XLE271217P00067500", "bid": 8.85, "bid_size": 18.0, "ask": 9.5, "ask_size": 501.0, "iv": 0.262, "open_interest": 180.0, "volume": 2.0, "delta": -0.5598, "gamma": 0.0262, "vega": 0.2457, "theta": -0.0079, "rho": -0.323, "theo": 9.1199, "change": -0.25, "open": 9.14, "high": 9.14, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-10T10:16:44", "percent_change": -2.71739, "prev_day_close": 9.2000002861023}, {"option": "XLE271217C00070000", "bid": 3.85, "bid_size": 1354.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.2543, "open_interest": 4600.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0235, "vega": 0.2469, "theta": -0.0075, "rho": 0.2334, "theo": 4.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T14:50:27", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XLE271217P00070000", "bid": 10.5, "bid_size": 8.0, "ask": 11.25, "ask_size": 442.0, "iv": 0.2634, "open_interest": 164.0, "volume": 1.0, "delta": -0.619, "gamma": 0.0263, "vega": 0.2369, "theta": -0.0077, "rho": -0.3327, "theo": 10.7742, "change": 0.4, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T09:41:11", "percent_change": 3.66972, "prev_day_close": 10.9000000953674}, {"option": "XLE271217C00075000", "bid": 2.48, "bid_size": 1989.0, "ask": 3.1, "ask_size": 98.0, "iv": 0.2513, "open_interest": 2248.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0216, "vega": 0.2274, "theta": -0.007, "rho": 0.1831, "theo": 2.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T13:45:58", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "XLE271217P00075000", "bid": 13.8, "bid_size": 517.0, "ask": 16.65, "ask_size": 648.0, "iv": 0.2943, "open_interest": 61.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0256, "vega": 0.2017, "theta": -0.007, "rho": -0.3324, "theo": 14.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-10-14T15:09:19", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "XLE271217C00080000", "bid": 1.85, "bid_size": 549.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.2566, "open_interest": 5307.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0188, "vega": 0.1996, "theta": -0.0061, "rho": 0.1403, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T10:13:11", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLE271217P00080000", "bid": 18.3, "bid_size": 85.0, "ask": 19.55, "ask_size": 164.0, "iv": 0.2768, "open_interest": 53.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.023, "vega": 0.1538, "theta": -0.0058, "rho": -0.2745, "theo": 18.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2026-10-29T11:09:09", "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "XLE271217C00085000", "bid": 1.17, "bid_size": 1184.0, "ask": 1.56, "ask_size": 437.0, "iv": 0.2579, "open_interest": 3526.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0157, "vega": 0.1688, "theta": -0.0052, "rho": 0.1055, "theo": 1.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-02T15:05:45", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "XLE271217P00085000", "bid": 22.9, "bid_size": 71.0, "ask": 25.45, "ask_size": 247.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0176, "vega": 0.0944, "theta": -0.0034, "rho": -0.2095, "theo": 23.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "XLE271217C00090000", "bid": 0.81, "bid_size": 1256.0, "ask": 1.16, "ask_size": 1148.0, "iv": 0.2633, "open_interest": 2966.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0128, "vega": 0.1393, "theta": -0.0043, "rho": 0.0786, "theo": 0.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:05:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLE271217P00090000", "bid": 27.75, "bid_size": 26.0, "ask": 29.9, "ask_size": 128.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0158, "vega": 0.0499, "theta": -0.0006, "rho": -0.1628, "theo": 27.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-06-23T12:48:53", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "XLE271217C00095000", "bid": 0.56, "bid_size": 1180.0, "ask": 0.76, "ask_size": 236.0, "iv": 0.2632, "open_interest": 276.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0102, "vega": 0.1132, "theta": -0.0035, "rho": 0.0584, "theo": 0.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T14:17:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLE271217P00095000", "bid": 31.05, "bid_size": 67.0, "ask": 35.5, "ask_size": 67.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0024, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 32.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "XLE271217C00100000", "bid": 0.41, "bid_size": 431.0, "ask": 0.55, "ask_size": 142.0, "iv": 0.268, "open_interest": 49.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0081, "vega": 0.0912, "theta": -0.0028, "rho": 0.0436, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:24:21", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "XLE271217P00100000", "bid": 35.95, "bid_size": 67.0, "ask": 40.5, "ask_size": 67.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 37.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.22, "last_trade_time": "2026-10-19T14:39:51", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "XLE280121C00022500", "bid": 37.0, "bid_size": 183.0, "ask": 41.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0245, "theo": 39.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-10-19T10:04:51", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "XLE280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 58.0, "iv": 0.3888, "open_interest": 412.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0002, "rho": -0.0024, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLE280121C00025000", "bid": 34.5, "bid_size": 188.0, "ask": 39.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0273, "theo": 37.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-23T09:50:53", "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "XLE280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 99.0, "iv": 0.3514, "open_interest": 85.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0004, "rho": -0.0039, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T11:00:44", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLE280121C00027500", "bid": 32.0, "bid_size": 198.0, "ask": 36.5, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.032, "theo": 34.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-09-15T12:38:14", "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "XLE280121P00027500", "bid": 0.02, "bid_size": 581.0, "ask": 0.1, "ask_size": 221.0, "iv": 0.3398, "open_interest": 101.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.001, "vega": 0.0148, "theta": -0.0005, "rho": -0.0061, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T15:10:54", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "XLE280121C00030000", "bid": 30.0, "bid_size": 650.0, "ask": 33.0, "ask_size": 492.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0061, "theta": 0.0, "rho": 0.0483, "theo": 32.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-09-21T13:17:26", "percent_change": 0.0, "prev_day_close": 31.4249992370606}, {"option": "XLE280121P00030000", "bid": 0.06, "bid_size": 807.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.3222, "open_interest": 586.0, "volume": 3.0, "delta": -0.0121, "gamma": 0.0014, "vega": 0.0216, "theta": -0.0008, "rho": -0.0095, "theo": 0.099, "change": 0.035, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:35:39", "percent_change": 41.1765, "prev_day_close": 0.0849999990314245}, {"option": "XLE280121C00032500", "bid": 27.5, "bid_size": 205.0, "ask": 31.75, "ask_size": 119.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.002, "vega": 0.0207, "theta": 0.0, "rho": 0.1318, "theo": 29.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-06-24T11:49:48", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "XLE280121P00032500", "bid": 0.11, "bid_size": 785.0, "ask": 0.17, "ask_size": 6.0, "iv": 0.3139, "open_interest": 10755.0, "volume": 1.0, "delta": -0.0183, "gamma": 0.0021, "vega": 0.0307, "theta": -0.001, "rho": -0.0144, "theo": 0.1524, "change": 0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T11:35:33", "percent_change": 21.4286, "prev_day_close": 0.140000000596046}, {"option": "XLE280121C00035000", "bid": 25.15, "bid_size": 901.0, "ask": 28.55, "ask_size": 324.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.003, "vega": 0.0371, "theta": 0.0, "rho": 0.217, "theo": 27.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-30T15:48:33", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "XLE280121P00035000", "bid": 0.14, "bid_size": 1618.0, "ask": 0.28, "ask_size": 428.0, "iv": 0.3034, "open_interest": 13848.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0031, "vega": 0.0424, "theta": -0.0014, "rho": -0.0214, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:38:03", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLE280121C00037500", "bid": 23.05, "bid_size": 456.0, "ask": 26.1, "ask_size": 262.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0042, "vega": 0.0538, "theta": 0.0, "rho": 0.2877, "theo": 25.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-20T14:45:50", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XLE280121P00037500", "bid": 0.3, "bid_size": 9.0, "ask": 0.41, "ask_size": 214.0, "iv": 0.3021, "open_interest": 3203.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0043, "vega": 0.0574, "theta": -0.0019, "rho": -0.0312, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T11:38:09", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "XLE280121C00038500", "bid": 22.5, "bid_size": 403.0, "ask": 25.15, "ask_size": 157.0, "iv": 0.0597, "open_interest": 19.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0047, "vega": 0.0594, "theta": 0.0, "rho": 0.3236, "theo": 24.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-07-10T10:04:40", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "XLE280121P00038500", "bid": 0.28, "bid_size": 15.0, "ask": 0.5, "ask_size": 685.0, "iv": 0.2945, "open_interest": 66.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0049, "vega": 0.0644, "theta": -0.0021, "rho": -0.036, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-02-27T14:20:22", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XLE280121C00039000", "bid": 21.95, "bid_size": 400.0, "ask": 24.95, "ask_size": 257.0, "iv": 0.2278, "open_interest": 72.0, "volume": 0.0, "delta": 0.952, "gamma": 0.005, "vega": 0.0643, "theta": 0.0, "rho": 0.3406, "theo": 23.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-10-16T10:28:16", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "XLE280121P00039000", "bid": 0.39, "bid_size": 6.0, "ask": 0.5, "ask_size": 212.0, "iv": 0.2974, "open_interest": 21.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0052, "vega": 0.068, "theta": -0.0022, "rho": -0.0385, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T14:21:05", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "XLE280121C00039500", "bid": 21.5, "bid_size": 166.0, "ask": 23.85, "ask_size": 73.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0053, "vega": 0.069, "theta": 0.0, "rho": 0.3545, "theo": 23.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-09-21T15:55:57", "percent_change": 0.0, "prev_day_close": 22.7249994277954}, {"option": "XLE280121P00039500", "bid": 0.42, "bid_size": 26.0, "ask": 0.55, "ask_size": 513.0, "iv": 0.2967, "open_interest": 109.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0055, "vega": 0.072, "theta": -0.0023, "rho": -0.0413, "theo": 0.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-25T13:47:39", "percent_change": 0.0, "prev_day_close": 0.420000016689301}, {"option": "XLE280121C00040000", "bid": 21.2, "bid_size": 507.0, "ask": 23.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 487.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0056, "vega": 0.0723, "theta": 0.0, "rho": 0.3665, "theo": 22.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-03T10:43:36", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "XLE280121P00040000", "bid": 0.46, "bid_size": 26.0, "ask": 0.59, "ask_size": 545.0, "iv": 0.2957, "open_interest": 4728.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0058, "vega": 0.0757, "theta": -0.0024, "rho": -0.0443, "theo": 0.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:01:37", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "XLE280121C00040500", "bid": 20.6, "bid_size": 664.0, "ask": 23.05, "ask_size": 118.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0059, "vega": 0.0754, "theta": 0.0, "rho": 0.3759, "theo": 22.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-11-04T13:59:59", "percent_change": 0.0, "prev_day_close": 22.4249992370605}, {"option": "XLE280121P00040500", "bid": 0.49, "bid_size": 32.0, "ask": 0.64, "ask_size": 657.0, "iv": 0.2944, "open_interest": 205.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0062, "vega": 0.0797, "theta": -0.0025, "rho": -0.0472, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T15:03:25", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "XLE280121C00041000", "bid": 19.95, "bid_size": 767.0, "ask": 22.6, "ask_size": 119.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0062, "vega": 0.0785, "theta": 0.0, "rho": 0.3833, "theo": 22.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.44, "last_trade_time": "2026-07-29T12:51:41", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "XLE280121P00041000", "bid": 0.53, "bid_size": 27.0, "ask": 0.69, "ask_size": 678.0, "iv": 0.2934, "open_interest": 78.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0065, "vega": 0.084, "theta": -0.0026, "rho": -0.0504, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T15:03:25", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XLE280121C00041500", "bid": 19.5, "bid_size": 1119.0, "ask": 22.2, "ask_size": 228.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0066, "vega": 0.0836, "theta": -0.0001, "rho": 0.3892, "theo": 21.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-01-20T11:34:04", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "XLE280121P00041500", "bid": 0.57, "bid_size": 71.0, "ask": 0.74, "ask_size": 713.0, "iv": 0.2921, "open_interest": 347.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0069, "vega": 0.088, "theta": -0.0028, "rho": -0.0539, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-19T10:59:41", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "XLE280121C00042000", "bid": 20.3, "bid_size": 878.0, "ask": 21.75, "ask_size": 315.0, "iv": 0.2745, "open_interest": 115.0, "volume": 0.0, "delta": 0.928, "gamma": 0.007, "vega": 0.0893, "theta": -0.0003, "rho": 0.3927, "theo": 21.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.09, "last_trade_time": "2026-09-28T09:30:04", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "XLE280121P00042000", "bid": 0.62, "bid_size": 26.0, "ask": 0.79, "ask_size": 798.0, "iv": 0.2911, "open_interest": 5042.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0072, "vega": 0.0925, "theta": -0.0029, "rho": -0.0573, "theo": 0.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:31:55", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLE280121C00042500", "bid": 18.65, "bid_size": 1036.0, "ask": 21.3, "ask_size": 322.0, "iv": 0.0, "open_interest": 253.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0073, "vega": 0.0931, "theta": -0.0004, "rho": 0.3959, "theo": 20.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.46, "last_trade_time": "2026-11-06T15:57:06", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XLE280121P00042500", "bid": 0.65, "bid_size": 173.0, "ask": 0.85, "ask_size": 798.0, "iv": 0.2892, "open_interest": 4186.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0076, "vega": 0.0971, "theta": -0.003, "rho": -0.0614, "theo": 0.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T13:01:37", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "XLE280121C00043000", "bid": 18.65, "bid_size": 956.0, "ask": 21.45, "ask_size": 211.0, "iv": 0.2582, "open_interest": 11.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0077, "vega": 0.0968, "theta": -0.0006, "rho": 0.3986, "theo": 20.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-10-16T11:33:52", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "XLE280121P00043000", "bid": 0.61, "bid_size": 770.0, "ask": 0.91, "ask_size": 777.0, "iv": 0.2836, "open_interest": 127.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.008, "vega": 0.1014, "theta": -0.0032, "rho": -0.0649, "theo": 0.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T13:30:25", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "XLE280121C00043500", "bid": 18.9, "bid_size": 823.0, "ask": 20.45, "ask_size": 303.0, "iv": 0.264, "open_interest": 222.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0081, "vega": 0.1005, "theta": -0.0008, "rho": 0.4009, "theo": 19.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-11-05T14:02:10", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "XLE280121P00043500", "bid": 0.77, "bid_size": 48.0, "ask": 0.97, "ask_size": 783.0, "iv": 0.2878, "open_interest": 128.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0084, "vega": 0.1062, "theta": -0.0033, "rho": -0.069, "theo": 0.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T13:30:25", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "XLE280121C00044000", "bid": 18.65, "bid_size": 923.0, "ask": 20.05, "ask_size": 245.0, "iv": 0.2734, "open_interest": 73.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0085, "vega": 0.1056, "theta": -0.001, "rho": 0.403, "theo": 19.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.21, "last_trade_time": "2026-10-30T10:13:36", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XLE280121P00044000", "bid": 0.75, "bid_size": 1027.0, "ask": 1.04, "ask_size": 867.0, "iv": 0.2834, "open_interest": 991.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0088, "vega": 0.1109, "theta": -0.0034, "rho": -0.0734, "theo": 0.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T10:59:35", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "XLE280121C00044500", "bid": 17.0, "bid_size": 732.0, "ask": 19.6, "ask_size": 105.0, "iv": 0.1879, "open_interest": 73.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.009, "vega": 0.1122, "theta": -0.0012, "rho": 0.4036, "theo": 19.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.06, "last_trade_time": "2026-11-04T12:37:30", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XLE280121P00044500", "bid": 0.89, "bid_size": 26.0, "ask": 1.11, "ask_size": 827.0, "iv": 0.2861, "open_interest": 114.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0093, "vega": 0.1155, "theta": -0.0036, "rho": -0.0776, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:22:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLE280121C00045000", "bid": 18.0, "bid_size": 1110.0, "ask": 19.25, "ask_size": 481.0, "iv": 0.2812, "open_interest": 610.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0094, "vega": 0.1165, "theta": -0.0014, "rho": 0.4046, "theo": 18.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.81, "last_trade_time": "2026-11-04T10:46:08", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "XLE280121P00045000", "bid": 0.94, "bid_size": 127.0, "ask": 1.19, "ask_size": 994.0, "iv": 0.2848, "open_interest": 2248.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0097, "vega": 0.1208, "theta": -0.0037, "rho": -0.0822, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T14:40:56", "percent_change": 0.0, "prev_day_close": 1.05000004172325}, {"option": "XLE280121C00045500", "bid": 16.25, "bid_size": 1013.0, "ask": 19.2, "ask_size": 298.0, "iv": 0.2326, "open_interest": 43.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0098, "vega": 0.1208, "theta": -0.0016, "rho": 0.4054, "theo": 18.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-10-21T15:03:41", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XLE280121P00045500", "bid": 0.97, "bid_size": 574.0, "ask": 1.28, "ask_size": 1230.0, "iv": 0.2829, "open_interest": 962.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0102, "vega": 0.1254, "theta": -0.0039, "rho": -0.0869, "theo": 1.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-19T10:59:33", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "XLE280121C00046000", "bid": 15.85, "bid_size": 301.0, "ask": 18.3, "ask_size": 72.0, "iv": 0.205, "open_interest": 119.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0102, "vega": 0.125, "theta": -0.0018, "rho": 0.4061, "theo": 17.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-09-22T09:36:58", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "XLE280121P00046000", "bid": 1.01, "bid_size": 1047.0, "ask": 1.34, "ask_size": 867.0, "iv": 0.28, "open_interest": 1347.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0106, "vega": 0.1304, "theta": -0.004, "rho": -0.0916, "theo": 1.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T10:27:25", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "XLE280121C00046500", "bid": 15.4, "bid_size": 821.0, "ask": 18.05, "ask_size": 339.0, "iv": 0.2145, "open_interest": 166.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0107, "vega": 0.1294, "theta": -0.002, "rho": 0.4068, "theo": 17.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-09-23T11:24:44", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XLE280121P00046500", "bid": 1.02, "bid_size": 1185.0, "ask": 1.44, "ask_size": 918.0, "iv": 0.2773, "open_interest": 181.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0111, "vega": 0.1356, "theta": -0.0042, "rho": -0.0968, "theo": 1.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T10:59:38", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "XLE280121C00047000", "bid": 15.0, "bid_size": 1277.0, "ask": 17.65, "ask_size": 348.0, "iv": 0.2166, "open_interest": 291.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0111, "vega": 0.137, "theta": -0.0022, "rho": 0.4074, "theo": 17.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T10:03:28", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "XLE280121P00047000", "bid": 1.24, "bid_size": 107.0, "ask": 1.53, "ask_size": 1308.0, "iv": 0.2814, "open_interest": 960.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0115, "vega": 0.1403, "theta": -0.0043, "rho": -0.1021, "theo": 1.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:59:38", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "XLE280121C00047500", "bid": 14.6, "bid_size": 1506.0, "ask": 17.25, "ask_size": 616.0, "iv": 0.218, "open_interest": 383.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0116, "vega": 0.1416, "theta": -0.0024, "rho": 0.4063, "theo": 16.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-11-09T14:13:18", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "XLE280121P00047500", "bid": 1.26, "bid_size": 684.0, "ask": 1.63, "ask_size": 1408.0, "iv": 0.2786, "open_interest": 1099.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.012, "vega": 0.1455, "theta": -0.0044, "rho": -0.1072, "theo": 1.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T12:21:04", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "XLE280121C00048000", "bid": 14.2, "bid_size": 1301.0, "ask": 16.75, "ask_size": 179.0, "iv": 0.2142, "open_interest": 116.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.012, "vega": 0.1461, "theta": -0.0026, "rho": 0.406, "theo": 16.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-11-09T14:12:42", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "XLE280121P00048000", "bid": 1.38, "bid_size": 276.0, "ask": 1.73, "ask_size": 941.0, "iv": 0.279, "open_interest": 65.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0125, "vega": 0.1508, "theta": -0.0046, "rho": -0.1132, "theo": 1.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-19T10:59:37", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "XLE280121C00048500", "bid": 14.45, "bid_size": 1268.0, "ask": 16.5, "ask_size": 545.0, "iv": 0.2472, "open_interest": 128.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0125, "vega": 0.1505, "theta": -0.0028, "rho": 0.4056, "theo": 15.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-11-09T14:08:46", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XLE280121P00048500", "bid": 1.39, "bid_size": 812.0, "ask": 1.82, "ask_size": 1059.0, "iv": 0.2752, "open_interest": 205.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0129, "vega": 0.1555, "theta": -0.0047, "rho": -0.1185, "theo": 1.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-19T10:59:37", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "XLE280121C00049000", "bid": 13.3, "bid_size": 1299.0, "ask": 15.95, "ask_size": 106.0, "iv": 0.2108, "open_interest": 68.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.013, "vega": 0.1548, "theta": -0.003, "rho": 0.4051, "theo": 15.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T14:09:42", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XLE280121P00049000", "bid": 1.49, "bid_size": 514.0, "ask": 2.14, "ask_size": 998.0, "iv": 0.2813, "open_interest": 25.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0134, "vega": 0.1606, "theta": -0.0049, "rho": -0.1243, "theo": 1.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T10:23:41", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "XLE280121C00049500", "bid": 13.5, "bid_size": 1244.0, "ask": 15.6, "ask_size": 160.0, "iv": 0.2355, "open_interest": 45.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0134, "vega": 0.1616, "theta": -0.0032, "rho": 0.4046, "theo": 15.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-11-09T14:04:46", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "XLE280121P00049500", "bid": 1.6, "bid_size": 870.0, "ask": 2.25, "ask_size": 1179.0, "iv": 0.2807, "open_interest": 4503.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0139, "vega": 0.1659, "theta": -0.005, "rho": -0.1312, "theo": 1.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-16T12:18:19", "percent_change": 0.0, "prev_day_close": 1.87999993562698}, {"option": "XLE280121C00050000", "bid": 14.8, "bid_size": 62.0, "ask": 15.15, "ask_size": 46.0, "iv": 0.2863, "open_interest": 1331.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0139, "vega": 0.1669, "theta": -0.0034, "rho": 0.4028, "theo": 14.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-11-09T12:50:22", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XLE280121P00050000", "bid": 1.73, "bid_size": 876.0, "ask": 2.16, "ask_size": 1436.0, "iv": 0.2745, "open_interest": 9806.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0144, "vega": 0.1705, "theta": -0.0052, "rho": -0.1366, "theo": 1.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:50:52", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "XLE280121C00050500", "bid": 14.5, "bid_size": 6.0, "ask": 14.75, "ask_size": 7.0, "iv": 0.2859, "open_interest": 323.0, "volume": 15.0, "delta": 0.8198, "gamma": 0.0143, "vega": 0.1714, "theta": -0.0036, "rho": 0.4015, "theo": 14.4357, "change": 0.35, "open": 14.65, "high": 14.66, "low": 14.62, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-10T11:40:06", "percent_change": 2.44755, "prev_day_close": 14.3000001907349}, {"option": "XLE280121P00050500", "bid": 1.83, "bid_size": 918.0, "ask": 2.31, "ask_size": 1872.0, "iv": 0.2744, "open_interest": 839.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0148, "vega": 0.1758, "theta": -0.0053, "rho": -0.1422, "theo": 2.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-23T13:56:21", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "XLE280121C00052500", "bid": 13.05, "bid_size": 9.0, "ask": 13.4, "ask_size": 112.0, "iv": 0.2821, "open_interest": 1126.0, "volume": 20.0, "delta": 0.7853, "gamma": 0.0161, "vega": 0.1913, "theta": -0.0044, "rho": 0.3944, "theo": 13.0416, "change": 0.34, "open": 13.15, "high": 13.24, "low": 13.09, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-11-10T11:38:53", "percent_change": 2.63566, "prev_day_close": 12.8999996185303}, {"option": "XLE280121P00052500", "bid": 2.35, "bid_size": 411.0, "ask": 3.05, "ask_size": 1985.0, "iv": 0.2778, "open_interest": 203.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0167, "vega": 0.1948, "theta": -0.0058, "rho": -0.1697, "theo": 2.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-05T13:01:37", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XLE280121C00055000", "bid": 11.4, "bid_size": 64.0, "ask": 11.8, "ask_size": 297.0, "iv": 0.2785, "open_interest": 1215.0, "volume": 20.0, "delta": 0.7383, "gamma": 0.0182, "vega": 0.2131, "theta": -0.0052, "rho": 0.3818, "theo": 11.4166, "change": 0.275, "open": 11.5, "high": 11.56, "low": 11.5, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-10T11:35:50", "percent_change": 2.43902, "prev_day_close": 11.2750000953674}, {"option": "XLE280121P00055000", "bid": 3.1, "bid_size": 303.0, "ask": 3.45, "ask_size": 1077.0, "iv": 0.2659, "open_interest": 6641.0, "volume": 17.0, "delta": -0.2682, "gamma": 0.0189, "vega": 0.2163, "theta": -0.0064, "rho": -0.2041, "theo": 3.3616, "change": -0.125, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:55:44", "percent_change": -3.64964, "prev_day_close": 3.42500007152557}, {"option": "XLE280121C00057500", "bid": 9.85, "bid_size": 235.0, "ask": 10.2, "ask_size": 143.0, "iv": 0.2719, "open_interest": 1212.0, "volume": 20.0, "delta": 0.6878, "gamma": 0.02, "vega": 0.2304, "theta": -0.0059, "rho": 0.3645, "theo": 9.9285, "change": 0.345, "open": 9.95, "high": 10.02, "low": 9.95, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-10T11:35:25", "percent_change": 3.56589, "prev_day_close": 9.67500019073486}, {"option": "XLE280121P00057500", "bid": 4.0, "bid_size": 268.0, "ask": 4.65, "ask_size": 1995.0, "iv": 0.27, "open_interest": 1305.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0208, "vega": 0.2343, "theta": -0.0069, "rho": -0.2388, "theo": 4.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-02T14:58:36", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "XLE280121C00060000", "bid": 8.5, "bid_size": 128.0, "ask": 8.85, "ask_size": 286.0, "iv": 0.2697, "open_interest": 10747.0, "volume": 24.0, "delta": 0.6351, "gamma": 0.0214, "vega": 0.2453, "theta": -0.0065, "rho": 0.3441, "theo": 8.5791, "change": 0.21, "open": 8.55, "high": 8.66, "low": 8.55, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-11-10T11:32:12", "percent_change": 2.4852, "prev_day_close": 8.4500002861023}, {"option": "XLE280121P00060000", "bid": 5.0, "bid_size": 275.0, "ask": 5.55, "ask_size": 1468.0, "iv": 0.2638, "open_interest": 1042.0, "volume": 2.0, "delta": -0.3765, "gamma": 0.0225, "vega": 0.2479, "theta": -0.0073, "rho": -0.2739, "theo": 5.3233, "change": 0.325, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 6.10329, "prev_day_close": 5.32500004768372}, {"option": "XLE280121C00062500", "bid": 7.2, "bid_size": 684.0, "ask": 7.65, "ask_size": 350.0, "iv": 0.2659, "open_interest": 2201.0, "volume": 19.0, "delta": 0.5816, "gamma": 0.0223, "vega": 0.2554, "theta": -0.0069, "rho": 0.3215, "theo": 7.38, "change": 0.25, "open": 7.15, "high": 7.4, "low": 7.15, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T11:30:02", "percent_change": 3.4965, "prev_day_close": 7.15000009536743}, {"option": "XLE280121P00062500", "bid": 6.2, "bid_size": 186.0, "ask": 7.05, "ask_size": 1417.0, "iv": 0.268, "open_interest": 2730.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0238, "vega": 0.256, "theta": -0.0075, "rho": -0.3037, "theo": 6.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T10:15:32", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XLE280121C00065000", "bid": 6.15, "bid_size": 516.0, "ask": 6.45, "ask_size": 147.0, "iv": 0.2627, "open_interest": 4809.0, "volume": 18.0, "delta": 0.5278, "gamma": 0.0229, "vega": 0.2606, "theta": -0.0071, "rho": 0.297, "theo": 6.3042, "change": 0.23, "open": 5.92, "high": 6.34, "low": 5.92, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-11-10T11:29:39", "percent_change": 3.77049, "prev_day_close": 6.09999990463257}, {"option": "XLE280121P00065000", "bid": 7.45, "bid_size": 506.0, "ask": 8.55, "ask_size": 1333.0, "iv": 0.2677, "open_interest": 935.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0246, "vega": 0.2582, "theta": -0.0075, "rho": -0.3298, "theo": 7.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T14:19:13", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XLE280121C00067500", "bid": 5.05, "bid_size": 982.0, "ask": 5.45, "ask_size": 20.0, "iv": 0.2577, "open_interest": 2841.0, "volume": 6.0, "delta": 0.4751, "gamma": 0.023, "vega": 0.2609, "theta": -0.0072, "rho": 0.272, "theo": 5.3586, "change": 0.155, "open": 5.35, "high": 5.35, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-10T11:27:30", "percent_change": 2.99517, "prev_day_close": 5.17499995231628}, {"option": "XLE280121P00067500", "bid": 9.05, "bid_size": 151.0, "ask": 10.25, "ask_size": 1399.0, "iv": 0.2729, "open_interest": 646.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.0252, "vega": 0.2559, "theta": -0.0074, "rho": -0.3497, "theo": 9.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-04T15:08:27", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XLE280121C00070000", "bid": 4.4, "bid_size": 469.0, "ask": 4.8, "ask_size": 899.0, "iv": 0.2639, "open_interest": 3329.0, "volume": 18.0, "delta": 0.4241, "gamma": 0.0227, "vega": 0.2569, "theta": -0.0072, "rho": 0.2468, "theo": 4.5277, "change": 0.08, "open": 4.5, "high": 4.58, "low": 4.49, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-10T11:29:25", "percent_change": 1.77778, "prev_day_close": 4.5}, {"option": "XLE280121P00070000", "bid": 10.5, "bid_size": 556.0, "ask": 12.0, "ask_size": 687.0, "iv": 0.2712, "open_interest": 134.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0255, "vega": 0.2479, "theta": -0.0073, "rho": -0.3663, "theo": 10.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T13:31:52", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "XLE280121C00075000", "bid": 2.51, "bid_size": 1829.0, "ask": 3.4, "ask_size": 514.0, "iv": 0.2494, "open_interest": 4570.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0211, "vega": 0.239, "theta": -0.0067, "rho": 0.1972, "theo": 3.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T14:58:00", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "XLE280121P00075000", "bid": 14.3, "bid_size": 271.0, "ask": 16.15, "ask_size": 577.0, "iv": 0.2866, "open_interest": 170.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0252, "vega": 0.2135, "theta": -0.0067, "rho": -0.3566, "theo": 14.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-10-28T12:03:08", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "XLE280121C00080000", "bid": 2.06, "bid_size": 973.0, "ask": 2.33, "ask_size": 27.0, "iv": 0.2573, "open_interest": 8630.0, "volume": 2.0, "delta": 0.2552, "gamma": 0.0186, "vega": 0.2124, "theta": -0.006, "rho": 0.1551, "theo": 2.2667, "change": -0.165, "open": 1.94, "high": 2.11, "low": 1.94, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T10:34:59", "percent_change": -7.25275, "prev_day_close": 2.27499997615814}, {"option": "XLE280121P00080000", "bid": 18.4, "bid_size": 321.0, "ask": 19.6, "ask_size": 604.0, "iv": 0.2746, "open_interest": 2.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0233, "vega": 0.163, "theta": -0.0057, "rho": -0.3084, "theo": 18.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-29T14:56:05", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "XLE280121C00085000", "bid": 1.3, "bid_size": 1498.0, "ask": 1.72, "ask_size": 269.0, "iv": 0.2569, "open_interest": 2330.0, "volume": 1.0, "delta": 0.1936, "gamma": 0.0158, "vega": 0.1823, "theta": -0.0052, "rho": 0.1192, "theo": 1.5971, "change": -0.11, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T09:44:45", "percent_change": -7.14285, "prev_day_close": 1.53999996185303}, {"option": "XLE280121P00085000", "bid": 22.9, "bid_size": 118.0, "ask": 24.25, "ask_size": 250.0, "iv": 0.2888, "open_interest": 34.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0185, "vega": 0.1097, "theta": -0.0036, "rho": -0.242, "theo": 23.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-08-17T12:15:32", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "XLE280121C00090000", "bid": 1.01, "bid_size": 982.0, "ask": 1.29, "ask_size": 955.0, "iv": 0.2646, "open_interest": 5273.0, "volume": 18.0, "delta": 0.1464, "gamma": 0.0131, "vega": 0.1533, "theta": -0.0044, "rho": 0.0914, "theo": 1.1352, "change": -0.135, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:32:54", "percent_change": -11.8943, "prev_day_close": 1.13499999046326}, {"option": "XLE280121P00090000", "bid": 27.05, "bid_size": 118.0, "ask": 29.0, "ask_size": 107.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0167, "vega": 0.063, "theta": -0.0007, "rho": -0.1809, "theo": 27.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-05-26T12:52:29", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "XLE280121C00095000", "bid": 0.65, "bid_size": 1329.0, "ask": 1.0, "ask_size": 1346.0, "iv": 0.2676, "open_interest": 290.0, "volume": 1.0, "delta": 0.1098, "gamma": 0.0106, "vega": 0.1261, "theta": -0.0036, "rho": 0.0696, "theo": 0.8056, "change": -0.085, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -10.1796, "prev_day_close": 0.83500000834465}, {"option": "XLE280121P00095000", "bid": 30.95, "bid_size": 71.0, "ask": 35.5, "ask_size": 72.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0033, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 32.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-10-27T12:02:31", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "XLE280121C00100000", "bid": 0.47, "bid_size": 1060.0, "ask": 0.66, "ask_size": 214.0, "iv": 0.2671, "open_interest": 152.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0086, "vega": 0.103, "theta": -0.003, "rho": 0.0529, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T14:39:52", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XLE280121P00100000", "bid": 35.95, "bid_size": 71.0, "ask": 40.5, "ask_size": 72.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 37.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.71, "last_trade_time": "2026-10-27T12:45:28", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "XLE281215C00025000", "bid": 34.65, "bid_size": 83.0, "ask": 38.85, "ask_size": 91.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0038, "theta": 0.0, "rho": 0.0392, "theo": 37.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.68, "last_trade_time": "2026-08-05T12:45:26", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "XLE281215P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 2209.0, "iv": 0.4046, "open_interest": 122.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0013, "vega": 0.0332, "theta": -0.0007, "rho": -0.0211, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:37:02", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "XLE281215C00030000", "bid": 30.6, "bid_size": 558.0, "ask": 33.75, "ask_size": 601.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0022, "vega": 0.042, "theta": 0.0, "rho": 0.2401, "theo": 32.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-11-09T15:30:03", "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "XLE281215P00030000", "bid": 0.07, "bid_size": 992.0, "ask": 0.34, "ask_size": 55.0, "iv": 0.2896, "open_interest": 153.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0023, "vega": 0.0548, "theta": -0.001, "rho": -0.0381, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T11:33:29", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "XLE281215C00031000", "bid": 29.0, "bid_size": 363.0, "ask": 31.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0025, "vega": 0.0505, "theta": 0.0, "rho": 0.2896, "theo": 31.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "XLE281215P00031000", "bid": 0.29, "bid_size": 31.0, "ask": 0.39, "ask_size": 114.0, "iv": 0.306, "open_interest": 97.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0026, "vega": 0.0603, "theta": -0.0011, "rho": -0.0427, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-11T16:00:01", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "XLE281215C00032000", "bid": 28.0, "bid_size": 335.0, "ask": 30.95, "ask_size": 43.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0028, "vega": 0.0594, "theta": 0.0, "rho": 0.3386, "theo": 30.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-07-22T11:36:54", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "XLE281215P00032000", "bid": 0.34, "bid_size": 28.0, "ask": 0.46, "ask_size": 225.0, "iv": 0.3043, "open_interest": 148.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0029, "vega": 0.0662, "theta": -0.0012, "rho": -0.048, "theo": 0.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T10:04:25", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "XLE281215C00033000", "bid": 27.9, "bid_size": 377.0, "ask": 30.25, "ask_size": 306.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0032, "vega": 0.0678, "theta": 0.0, "rho": 0.3939, "theo": 29.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-11-09T13:58:28", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XLE281215P00033000", "bid": 0.4, "bid_size": 12.0, "ask": 0.52, "ask_size": 245.0, "iv": 0.3016, "open_interest": 225.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0032, "vega": 0.0727, "theta": -0.0013, "rho": -0.0537, "theo": 0.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-12T15:33:06", "percent_change": 0.0, "prev_day_close": 0.385000012814999}, {"option": "XLE281215C00034000", "bid": 27.3, "bid_size": 350.0, "ask": 29.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0035, "vega": 0.0764, "theta": 0.0, "rho": 0.4645, "theo": 28.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-11-09T13:57:55", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "XLE281215P00034000", "bid": 0.45, "bid_size": 41.0, "ask": 0.6, "ask_size": 952.0, "iv": 0.2988, "open_interest": 445.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0036, "vega": 0.0795, "theta": -0.0014, "rho": -0.0602, "theo": 0.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T09:51:28", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "XLE281215C00035000", "bid": 26.1, "bid_size": 1153.0, "ask": 28.4, "ask_size": 97.0, "iv": 0.0, "open_interest": 133.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0039, "vega": 0.0846, "theta": 0.0, "rho": 0.533, "theo": 27.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-11-09T13:54:01", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "XLE281215P00035000", "bid": 0.52, "bid_size": 17.0, "ask": 0.69, "ask_size": 258.0, "iv": 0.297, "open_interest": 58.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.004, "vega": 0.087, "theta": -0.0016, "rho": -0.0674, "theo": 0.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T12:41:05", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "XLE281215C00036000", "bid": 25.3, "bid_size": 408.0, "ask": 27.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0043, "vega": 0.0927, "theta": 0.0, "rho": 0.6069, "theo": 27.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.96, "last_trade_time": "2026-11-09T13:50:26", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "XLE281215P00036000", "bid": 0.6, "bid_size": 26.0, "ask": 0.76, "ask_size": 416.0, "iv": 0.2938, "open_interest": 7.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0044, "vega": 0.0949, "theta": -0.0017, "rho": -0.0753, "theo": 0.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-16T15:26:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLE281215C00037000", "bid": 24.0, "bid_size": 936.0, "ask": 26.95, "ask_size": 846.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0047, "vega": 0.1006, "theta": 0.0, "rho": 0.6386, "theo": 26.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.18, "last_trade_time": "2026-11-09T13:47:53", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "XLE281215P00037000", "bid": 0.51, "bid_size": 836.0, "ask": 0.86, "ask_size": 499.0, "iv": 0.2829, "open_interest": 15.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0049, "vega": 0.1034, "theta": -0.0018, "rho": -0.0838, "theo": 0.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T13:39:27", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "XLE281215C00038000", "bid": 23.7, "bid_size": 862.0, "ask": 25.95, "ask_size": 92.0, "iv": 0.1855, "open_interest": 22.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0051, "vega": 0.1091, "theta": 0.0, "rho": 0.6507, "theo": 25.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.41, "last_trade_time": "2026-11-09T13:44:06", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "XLE281215P00038000", "bid": 0.77, "bid_size": 18.0, "ask": 0.98, "ask_size": 899.0, "iv": 0.2897, "open_interest": 106.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0053, "vega": 0.1121, "theta": -0.002, "rho": -0.0929, "theo": 0.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-31T14:40:17", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "XLE281215C00039000", "bid": 23.05, "bid_size": 951.0, "ask": 25.3, "ask_size": 971.0, "iv": 0.2245, "open_interest": 166.0, "volume": 1.0, "delta": 0.9276, "gamma": 0.0056, "vega": 0.1182, "theta": 0.0, "rho": 0.659, "theo": 24.7251, "change": -0.565, "open": 23.86, "high": 23.86, "low": 23.86, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-11-10T09:31:01", "percent_change": -2.3132, "prev_day_close": 24.4250001907349}, {"option": "XLE281215P00039000", "bid": 0.83, "bid_size": 314.0, "ask": 1.11, "ask_size": 687.0, "iv": 0.2864, "open_interest": 23.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0058, "vega": 0.1215, "theta": -0.0021, "rho": -0.1029, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-19T12:37:53", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "XLE281215C00040000", "bid": 22.35, "bid_size": 951.0, "ask": 24.5, "ask_size": 927.0, "iv": 0.2331, "open_interest": 198.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0061, "vega": 0.1276, "theta": 0.0, "rho": 0.6659, "theo": 23.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-11-09T15:30:03", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "XLE281215P00040000", "bid": 0.81, "bid_size": 1124.0, "ask": 1.24, "ask_size": 1095.0, "iv": 0.2794, "open_interest": 186.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0064, "vega": 0.1311, "theta": -0.0022, "rho": -0.1134, "theo": 1.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T12:42:43", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "XLE281215C00041000", "bid": 21.2, "bid_size": 540.0, "ask": 23.55, "ask_size": 56.0, "iv": 0.2054, "open_interest": 22.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0066, "vega": 0.1372, "theta": 0.0, "rho": 0.6719, "theo": 23.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.14, "last_trade_time": "2026-11-09T13:34:35", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "XLE281215P00041000", "bid": 1.06, "bid_size": 227.0, "ask": 1.38, "ask_size": 664.0, "iv": 0.2828, "open_interest": 57.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0069, "vega": 0.1408, "theta": -0.0024, "rho": -0.1252, "theo": 1.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-11T14:03:58", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "XLE281215C00042000", "bid": 20.05, "bid_size": 846.0, "ask": 22.8, "ask_size": 91.0, "iv": 0.1897, "open_interest": 111.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0072, "vega": 0.1472, "theta": 0.0, "rho": 0.6768, "theo": 22.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-11-09T13:35:06", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XLE281215P00042000", "bid": 1.23, "bid_size": 59.0, "ask": 1.53, "ask_size": 982.0, "iv": 0.2819, "open_interest": 241.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0075, "vega": 0.1513, "theta": -0.0026, "rho": -0.1386, "theo": 1.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T10:26:12", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "XLE281215C00043000", "bid": 21.45, "bid_size": 312.0, "ask": 22.05, "ask_size": 181.0, "iv": 0.2821, "open_interest": 259.0, "volume": 6.0, "delta": 0.8935, "gamma": 0.0077, "vega": 0.1576, "theta": -0.0002, "rho": 0.6805, "theo": 21.6444, "change": 0.375, "open": 21.65, "high": 21.65, "low": 21.65, "tick": "no_change", "last_trade_price": 21.65, "last_trade_time": "2026-11-10T11:24:37", "percent_change": 1.76263, "prev_day_close": 21.2749996185303}, {"option": "XLE281215P00043000", "bid": 1.36, "bid_size": 143.0, "ask": 1.71, "ask_size": 1031.0, "iv": 0.2801, "open_interest": 272.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0081, "vega": 0.1617, "theta": -0.0027, "rho": -0.1515, "theo": 1.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-14T12:44:52", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "XLE281215C00044000", "bid": 20.7, "bid_size": 250.0, "ask": 21.35, "ask_size": 650.0, "iv": 0.281, "open_interest": 75.0, "volume": 6.0, "delta": 0.8835, "gamma": 0.0083, "vega": 0.1679, "theta": -0.0004, "rho": 0.6834, "theo": 20.9069, "change": 0.435, "open": 20.93, "high": 20.96, "low": 20.93, "tick": "up", "last_trade_price": 20.96, "last_trade_time": "2026-11-10T11:23:57", "percent_change": 2.11937, "prev_day_close": 20.5249996185303}, {"option": "XLE281215P00044000", "bid": 1.43, "bid_size": 942.0, "ask": 1.9, "ask_size": 1190.0, "iv": 0.2762, "open_interest": 616.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0087, "vega": 0.1725, "theta": -0.0029, "rho": -0.1658, "theo": 1.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T12:41:06", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "XLE281215C00045000", "bid": 20.0, "bid_size": 305.0, "ask": 20.65, "ask_size": 694.0, "iv": 0.2807, "open_interest": 368.0, "volume": 5.0, "delta": 0.8729, "gamma": 0.0088, "vega": 0.1784, "theta": -0.0007, "rho": 0.6853, "theo": 20.1833, "change": 0.36, "open": 18.75, "high": 20.21, "low": 18.75, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-11-10T11:23:31", "percent_change": 1.8136, "prev_day_close": 19.8499994277954}, {"option": "XLE281215P00045000", "bid": 1.56, "bid_size": 1078.0, "ask": 1.99, "ask_size": 828.0, "iv": 0.2711, "open_interest": 10338.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0092, "vega": 0.1832, "theta": -0.0031, "rho": -0.1793, "theo": 1.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:01:23", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "XLE281215C00046000", "bid": 19.15, "bid_size": 454.0, "ask": 19.85, "ask_size": 94.0, "iv": 0.273, "open_interest": 208.0, "volume": 20.0, "delta": 0.8618, "gamma": 0.0094, "vega": 0.1891, "theta": -0.001, "rho": 0.6859, "theo": 19.4742, "change": 0.165, "open": 19.25, "high": 19.39, "low": 19.25, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-11-10T11:18:46", "percent_change": 0.85826, "prev_day_close": 19.2249994277954}, {"option": "XLE281215P00046000", "bid": 1.93, "bid_size": 17.0, "ask": 2.14, "ask_size": 652.0, "iv": 0.2732, "open_interest": 1582.0, "volume": 258.0, "delta": -0.1428, "gamma": 0.0099, "vega": 0.1941, "theta": -0.0032, "rho": -0.1959, "theo": 2.0026, "change": -0.075, "open": 2.08, "high": 2.08, "low": 2.01, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T11:18:40", "percent_change": -3.57995, "prev_day_close": 2.09499996900558}, {"option": "XLE281215C00047000", "bid": 18.25, "bid_size": 609.0, "ask": 19.2, "ask_size": 614.0, "iv": 0.2677, "open_interest": 53.0, "volume": 6.0, "delta": 0.8501, "gamma": 0.01, "vega": 0.1996, "theta": -0.0012, "rho": 0.6856, "theo": 18.7803, "change": 0.035, "open": 18.55, "high": 18.56, "low": 18.55, "tick": "up", "last_trade_price": 18.56, "last_trade_time": "2026-11-10T11:16:50", "percent_change": 0.188936, "prev_day_close": 18.5249996185303}, {"option": "XLE281215P00047000", "bid": 1.98, "bid_size": 577.0, "ask": 2.54, "ask_size": 1031.0, "iv": 0.2728, "open_interest": 99.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0105, "vega": 0.2048, "theta": -0.0034, "rho": -0.2108, "theo": 2.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T10:14:12", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLE281215C00048000", "bid": 17.65, "bid_size": 455.0, "ask": 18.45, "ask_size": 85.0, "iv": 0.2671, "open_interest": 29.0, "volume": 20.0, "delta": 0.8379, "gamma": 0.0106, "vega": 0.21, "theta": -0.0015, "rho": 0.6845, "theo": 18.1015, "change": 0.525, "open": 17.8, "high": 17.95, "low": 17.8, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-10T11:18:22", "percent_change": 3.01291, "prev_day_close": 17.4250001907349}, {"option": "XLE281215P00048000", "bid": 2.28, "bid_size": 416.0, "ask": 2.79, "ask_size": 757.0, "iv": 0.2737, "open_interest": 30.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0111, "vega": 0.2152, "theta": -0.0036, "rho": -0.2287, "theo": 2.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T13:22:47", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "XLE281215C00049000", "bid": 16.85, "bid_size": 638.0, "ask": 17.85, "ask_size": 625.0, "iv": 0.2646, "open_interest": 79.0, "volume": 20.0, "delta": 0.8252, "gamma": 0.0111, "vega": 0.2203, "theta": -0.0017, "rho": 0.6824, "theo": 17.438, "change": -0.025, "open": 17.05, "high": 17.25, "low": 17.05, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-10T11:13:27", "percent_change": -0.144721, "prev_day_close": 17.2750005722046}, {"option": "XLE281215P00049000", "bid": 2.55, "bid_size": 164.0, "ask": 3.1, "ask_size": 1401.0, "iv": 0.2746, "open_interest": 1656.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0117, "vega": 0.2258, "theta": -0.0037, "rho": -0.2454, "theo": 2.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-07-27T14:34:51", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "XLE281215C00050000", "bid": 16.2, "bid_size": 699.0, "ask": 17.15, "ask_size": 217.0, "iv": 0.2628, "open_interest": 697.0, "volume": 19.0, "delta": 0.8121, "gamma": 0.0117, "vega": 0.2305, "theta": -0.002, "rho": 0.6792, "theo": 16.7903, "change": 0.08, "open": 16.25, "high": 16.58, "low": 16.25, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-11-10T11:13:02", "percent_change": 0.484848, "prev_day_close": 16.5}, {"option": "XLE281215P00050000", "bid": 2.85, "bid_size": 25.0, "ask": 3.2, "ask_size": 798.0, "iv": 0.2708, "open_interest": 2100.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0124, "vega": 0.2362, "theta": -0.0039, "rho": -0.2627, "theo": 2.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T15:07:51", "percent_change": 0.0, "prev_day_close": 3.04000008106232}, {"option": "XLE281215C00051000", "bid": 15.6, "bid_size": 589.0, "ask": 16.6, "ask_size": 688.0, "iv": 0.2646, "open_interest": 111.0, "volume": 20.0, "delta": 0.7986, "gamma": 0.0122, "vega": 0.2404, "theta": -0.0022, "rho": 0.6752, "theo": 16.1584, "change": 0.245, "open": 15.75, "high": 15.85, "low": 15.75, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-11-10T11:06:16", "percent_change": 1.5781, "prev_day_close": 15.5250005722046}, {"option": "XLE281215P00051000", "bid": 3.1, "bid_size": 72.0, "ask": 3.7, "ask_size": 984.0, "iv": 0.2736, "open_interest": 109.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.013, "vega": 0.2462, "theta": -0.004, "rho": -0.281, "theo": 3.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-30T10:11:48", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "XLE281215C00052000", "bid": 15.0, "bid_size": 573.0, "ask": 15.95, "ask_size": 548.0, "iv": 0.2636, "open_interest": 117.0, "volume": 20.0, "delta": 0.7847, "gamma": 0.0127, "vega": 0.2498, "theta": -0.0025, "rho": 0.6707, "theo": 15.5422, "change": -0.1, "open": 15.15, "high": 15.2, "low": 15.15, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-10T11:05:10", "percent_change": -0.653596, "prev_day_close": 15.3000001907349}, {"option": "XLE281215P00052000", "bid": 3.4, "bid_size": 34.0, "ask": 4.0, "ask_size": 1435.0, "iv": 0.2727, "open_interest": 1710.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0136, "vega": 0.2558, "theta": -0.0042, "rho": -0.2982, "theo": 3.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-27T10:31:14", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "XLE281215C00053000", "bid": 14.4, "bid_size": 497.0, "ask": 15.2, "ask_size": 60.0, "iv": 0.2601, "open_interest": 81.0, "volume": 20.0, "delta": 0.7704, "gamma": 0.0133, "vega": 0.2591, "theta": -0.0027, "rho": 0.6651, "theo": 14.9419, "change": -0.135, "open": 14.6, "high": 14.64, "low": 14.55, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-11-10T11:02:43", "percent_change": -0.913706, "prev_day_close": 14.7750000953674}, {"option": "XLE281215P00053000", "bid": 3.7, "bid_size": 69.0, "ask": 4.35, "ask_size": 983.0, "iv": 0.2721, "open_interest": 78.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0142, "vega": 0.2652, "theta": -0.0043, "rho": -0.3176, "theo": 3.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T10:15:12", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XLE281215C00054000", "bid": 13.0, "bid_size": 1152.0, "ask": 14.65, "ask_size": 105.0, "iv": 0.2448, "open_interest": 363.0, "volume": 52.0, "delta": 0.7558, "gamma": 0.0138, "vega": 0.268, "theta": -0.0029, "rho": 0.6585, "theo": 14.3576, "change": -0.185, "open": 13.9, "high": 13.9, "low": 13.89, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-11-10T10:26:43", "percent_change": -1.31439, "prev_day_close": 14.0749998092651}, {"option": "XLE281215P00054000", "bid": 4.0, "bid_size": 124.0, "ask": 4.6, "ask_size": 811.0, "iv": 0.2691, "open_interest": 60.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0148, "vega": 0.2737, "theta": -0.0045, "rho": -0.3351, "theo": 4.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-26T12:00:23", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLE281215C00055000", "bid": 12.45, "bid_size": 1595.0, "ask": 14.1, "ask_size": 276.0, "iv": 0.2455, "open_interest": 762.0, "volume": 28.0, "delta": 0.7409, "gamma": 0.0142, "vega": 0.2764, "theta": -0.0031, "rho": 0.6516, "theo": 13.7893, "change": -0.75, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -5.53506, "prev_day_close": 13.5500001907349}, {"option": "XLE281215P00055000", "bid": 4.4, "bid_size": 21.0, "ask": 4.8, "ask_size": 775.0, "iv": 0.2665, "open_interest": 7617.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0154, "vega": 0.2823, "theta": -0.0046, "rho": -0.3528, "theo": 4.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T15:59:02", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XLE281215C00056000", "bid": 12.55, "bid_size": 647.0, "ask": 13.5, "ask_size": 98.0, "iv": 0.2562, "open_interest": 180.0, "volume": 20.0, "delta": 0.7258, "gamma": 0.0147, "vega": 0.2843, "theta": -0.0033, "rho": 0.6442, "theo": 13.2367, "change": 0.09, "open": 13.0, "high": 13.09, "low": 13.0, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-11-10T10:52:46", "percent_change": 0.692308, "prev_day_close": 13.0}, {"option": "XLE281215P00056000", "bid": 4.75, "bid_size": 53.0, "ask": 5.4, "ask_size": 1173.0, "iv": 0.2695, "open_interest": 397.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0159, "vega": 0.29, "theta": -0.0047, "rho": -0.3728, "theo": 4.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-27T10:31:14", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "XLE281215C00057000", "bid": 12.1, "bid_size": 662.0, "ask": 12.95, "ask_size": 78.0, "iv": 0.2571, "open_interest": 180.0, "volume": 62.0, "delta": 0.7105, "gamma": 0.0151, "vega": 0.2918, "theta": -0.0035, "rho": 0.6358, "theo": 12.6998, "change": -0.015, "open": 12.29, "high": 12.46, "low": 12.29, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-11-10T10:49:59", "percent_change": -0.12024, "prev_day_close": 12.4749999046326}, {"option": "XLE281215P00057000", "bid": 5.1, "bid_size": 111.0, "ask": 5.9, "ask_size": 972.0, "iv": 0.27, "open_interest": 23.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0165, "vega": 0.2973, "theta": -0.0048, "rho": -0.3896, "theo": 5.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-13T12:30:56", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "XLE281215C00058000", "bid": 11.6, "bid_size": 751.0, "ask": 12.35, "ask_size": 6.0, "iv": 0.2557, "open_interest": 316.0, "volume": 22.0, "delta": 0.6949, "gamma": 0.0155, "vega": 0.2988, "theta": -0.0037, "rho": 0.6267, "theo": 12.179, "change": 0.055, "open": 11.9, "high": 11.98, "low": 11.9, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-11-10T10:50:22", "percent_change": 0.461214, "prev_day_close": 11.9250001907349}, {"option": "XLE281215P00058000", "bid": 5.5, "bid_size": 125.0, "ask": 6.3, "ask_size": 1292.0, "iv": 0.2691, "open_interest": 236.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.017, "vega": 0.3036, "theta": -0.0049, "rho": -0.4067, "theo": 5.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-09-25T11:11:29", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "XLE281215C00059000", "bid": 11.0, "bid_size": 1207.0, "ask": 12.0, "ask_size": 537.0, "iv": 0.2564, "open_interest": 1519.0, "volume": 20.0, "delta": 0.6791, "gamma": 0.0159, "vega": 0.3053, "theta": -0.0038, "rho": 0.6172, "theo": 11.6667, "change": 0.015, "open": 11.4, "high": 11.5, "low": 11.4, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-11-10T10:48:10", "percent_change": 0.13072, "prev_day_close": 11.4749999046326}, {"option": "XLE281215P00059000", "bid": 5.9, "bid_size": 305.0, "ask": 6.75, "ask_size": 1430.0, "iv": 0.2684, "open_interest": 216.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0175, "vega": 0.3097, "theta": -0.005, "rho": -0.4251, "theo": 6.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-09T11:15:10", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XLE281215C00060000", "bid": 10.6, "bid_size": 795.0, "ask": 11.35, "ask_size": 3.0, "iv": 0.2546, "open_interest": 11151.0, "volume": 6.0, "delta": 0.6634, "gamma": 0.0162, "vega": 0.3112, "theta": -0.004, "rho": 0.6078, "theo": 11.1841, "change": 0.1, "open": 10.9, "high": 11.0, "low": 10.9, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T10:45:16", "percent_change": 0.91743, "prev_day_close": 10.9000000953674}, {"option": "XLE281215P00060000", "bid": 6.4, "bid_size": 78.0, "ask": 7.2, "ask_size": 1291.0, "iv": 0.2688, "open_interest": 4473.0, "volume": 0.0, "delta": -0.36, "gamma": 0.018, "vega": 0.315, "theta": -0.0051, "rho": -0.4403, "theo": 6.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLE281215C00065000", "bid": 8.75, "bid_size": 270.0, "ask": 9.3, "ask_size": 705.0, "iv": 0.2605, "open_interest": 2590.0, "volume": 20.0, "delta": 0.5834, "gamma": 0.0176, "vega": 0.3325, "theta": -0.0046, "rho": 0.5523, "theo": 8.9651, "change": 0.1, "open": 8.75, "high": 8.9, "low": 8.75, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T10:44:38", "percent_change": 1.13637, "prev_day_close": 8.7999997138977}, {"option": "XLE281215P00065000", "bid": 8.75, "bid_size": 520.0, "ask": 10.1, "ask_size": 1036.0, "iv": 0.2704, "open_interest": 1797.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0202, "vega": 0.3303, "theta": -0.0054, "rho": -0.51, "theo": 9.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T10:25:54", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "XLE281215C00070000", "bid": 6.8, "bid_size": 605.0, "ask": 7.45, "ask_size": 715.0, "iv": 0.2571, "open_interest": 4613.0, "volume": 21.0, "delta": 0.5042, "gamma": 0.0181, "vega": 0.34, "theta": -0.0049, "rho": 0.4901, "theo": 7.1029, "change": 0.065, "open": 7.08, "high": 7.08, "low": 6.95, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-10T10:54:33", "percent_change": 0.931901, "prev_day_close": 6.97499990463257}, {"option": "XLE281215P00070000", "bid": 11.8, "bid_size": 353.0, "ask": 13.15, "ask_size": 1063.0, "iv": 0.2718, "open_interest": 15619.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.022, "vega": 0.3252, "theta": -0.0055, "rho": -0.5524, "theo": 11.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-09T10:00:39", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "XLE281215C00075000", "bid": 5.3, "bid_size": 858.0, "ask": 5.8, "ask_size": 69.0, "iv": 0.2536, "open_interest": 8375.0, "volume": 20.0, "delta": 0.4296, "gamma": 0.018, "vega": 0.3352, "theta": -0.0049, "rho": 0.4268, "theo": 5.5884, "change": 0.055, "open": 5.55, "high": 5.55, "low": 5.5, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-10T10:55:30", "percent_change": 1.00456, "prev_day_close": 5.47500014305115}, {"option": "XLE281215P00075000", "bid": 15.15, "bid_size": 350.0, "ask": 16.85, "ask_size": 1072.0, "iv": 0.2755, "open_interest": 200.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0236, "vega": 0.2992, "theta": -0.0055, "rho": -0.5522, "theo": 15.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.11, "last_trade_time": "2026-09-16T12:50:30", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "XLE281215C00080000", "bid": 4.2, "bid_size": 775.0, "ask": 4.6, "ask_size": 73.0, "iv": 0.2543, "open_interest": 1363.0, "volume": 5.0, "delta": 0.3615, "gamma": 0.0172, "vega": 0.3205, "theta": -0.0048, "rho": 0.3655, "theo": 4.3731, "change": -0.08, "open": 4.1, "high": 4.35, "low": 4.1, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-10T11:00:29", "percent_change": -1.81818, "prev_day_close": 4.39999985694885}, {"option": "XLE281215P00080000", "bid": 19.05, "bid_size": 254.0, "ask": 20.05, "ask_size": 436.0, "iv": 0.2676, "open_interest": 30.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0247, "vega": 0.2491, "theta": -0.0054, "rho": -0.4771, "theo": 19.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-04T10:58:11", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "XLE281215C00085000", "bid": 3.05, "bid_size": 1240.0, "ask": 3.65, "ask_size": 64.0, "iv": 0.2506, "open_interest": 460.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.016, "vega": 0.2988, "theta": -0.0045, "rho": 0.309, "theo": 3.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:29:04", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XLE281215P00085000", "bid": 23.35, "bid_size": 116.0, "ask": 25.3, "ask_size": 562.0, "iv": 0.2957, "open_interest": 35.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0227, "vega": 0.1787, "theta": -0.0045, "rho": -0.3652, "theo": 23.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-09-23T10:15:05", "percent_change": 0.0, "prev_day_close": 24.5750007629395}, {"option": "XLE281215C00090000", "bid": 2.33, "bid_size": 1432.0, "ask": 2.97, "ask_size": 473.0, "iv": 0.2521, "open_interest": 1669.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0146, "vega": 0.2732, "theta": -0.0041, "rho": 0.2589, "theo": 2.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:19:53", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "XLE281215P00090000", "bid": 27.85, "bid_size": 123.0, "ask": 30.0, "ask_size": 246.0, "iv": 0.3111, "open_interest": 10.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0214, "vega": 0.1078, "theta": -0.0019, "rho": -0.2484, "theo": 28.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-08-14T13:55:04", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "XLE281215C00095000", "bid": 1.87, "bid_size": 1317.0, "ask": 2.32, "ask_size": 72.0, "iv": 0.2534, "open_interest": 106.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0131, "vega": 0.246, "theta": -0.0037, "rho": 0.2156, "theo": 2.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T09:50:32", "percent_change": 0.0, "prev_day_close": 2.1800000667572}, {"option": "XLE281215P00095000", "bid": 32.6, "bid_size": 108.0, "ask": 34.9, "ask_size": 106.0, "iv": 0.3326, "open_interest": 3.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0095, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 32.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-09T09:31:13", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "XLE281215C00100000", "bid": 1.53, "bid_size": 1169.0, "ask": 1.88, "ask_size": 106.0, "iv": 0.2568, "open_interest": 76.0, "volume": 8.0, "delta": 0.1698, "gamma": 0.0116, "vega": 0.219, "theta": -0.0034, "rho": 0.1788, "theo": 1.6479, "change": 0.045, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T10:02:01", "percent_change": 2.52101, "prev_day_close": 1.78500002622604}, {"option": "XLE281215P00100000", "bid": 36.25, "bid_size": 71.0, "ask": 40.05, "ask_size": 71.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 37.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XLE290119C00035000", "bid": 26.25, "bid_size": 982.0, "ask": 28.65, "ask_size": 507.0, "iv": 0.2274, "open_interest": 154.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0041, "vega": 0.0879, "theta": 0.0, "rho": 0.4263, "theo": 27.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-09T13:48:37", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "XLE290119P00035000", "bid": 0.53, "bid_size": 212.0, "ask": 0.79, "ask_size": 569.0, "iv": 0.296, "open_interest": 447.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0042, "vega": 0.0949, "theta": -0.0016, "rho": -0.0805, "theo": 0.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T11:00:36", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "XLE290119C00040000", "bid": 22.35, "bid_size": 618.0, "ask": 25.0, "ask_size": 579.0, "iv": 0.2759, "open_interest": 41.0, "volume": 1.0, "delta": 0.9135, "gamma": 0.0062, "vega": 0.1337, "theta": 0.0, "rho": 0.6361, "theo": 23.7546, "change": -0.605, "open": 23.12, "high": 23.12, "low": 23.12, "tick": "down", "last_trade_price": 23.12, "last_trade_time": "2026-11-10T09:31:01", "percent_change": -2.55005, "prev_day_close": 23.7249994277954}, {"option": "XLE290119P00040000", "bid": 1.07, "bid_size": 21.0, "ask": 1.32, "ask_size": 424.0, "iv": 0.2854, "open_interest": 40.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0064, "vega": 0.1384, "theta": -0.0022, "rho": -0.1293, "theo": 1.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T10:38:37", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XLE290119C00045000", "bid": 18.65, "bid_size": 972.0, "ask": 20.8, "ask_size": 288.0, "iv": 0.2568, "open_interest": 156.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0089, "vega": 0.1845, "theta": -0.0006, "rho": 0.681, "theo": 20.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T13:52:22", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "XLE290119P00045000", "bid": 1.72, "bid_size": 677.0, "ask": 2.19, "ask_size": 676.0, "iv": 0.2745, "open_interest": 163.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0092, "vega": 0.1899, "theta": -0.003, "rho": -0.1998, "theo": 1.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "XLE290119C00050000", "bid": 15.3, "bid_size": 1006.0, "ask": 17.25, "ask_size": 68.0, "iv": 0.2518, "open_interest": 186.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0116, "vega": 0.2367, "theta": -0.0019, "rho": 0.6725, "theo": 16.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-09T12:49:26", "percent_change": 0.0, "prev_day_close": 16.8250007629395}, {"option": "XLE290119P00050000", "bid": 3.0, "bid_size": 26.0, "ask": 3.5, "ask_size": 469.0, "iv": 0.2739, "open_interest": 19.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0122, "vega": 0.2423, "theta": -0.0038, "rho": -0.2863, "theo": 3.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T11:44:20", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "XLE290119C00053000", "bid": 13.65, "bid_size": 1129.0, "ask": 15.75, "ask_size": 967.0, "iv": 0.261, "open_interest": 28.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0132, "vega": 0.2655, "theta": -0.0026, "rho": 0.6584, "theo": 14.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:43:04", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "XLE290119P00053000", "bid": 3.9, "bid_size": 16.0, "ask": 4.45, "ask_size": 436.0, "iv": 0.2716, "open_interest": 5.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0139, "vega": 0.2707, "theta": -0.0042, "rho": -0.3438, "theo": 4.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-06T12:52:54", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "XLE290119C00054000", "bid": 13.1, "bid_size": 1004.0, "ask": 14.8, "ask_size": 106.0, "iv": 0.2541, "open_interest": 26.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.0136, "vega": 0.2736, "theta": -0.0028, "rho": 0.6526, "theo": 14.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-09T12:57:27", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XLE290119P00054000", "bid": 4.15, "bid_size": 102.0, "ask": 4.8, "ask_size": 597.0, "iv": 0.2694, "open_interest": 36.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0145, "vega": 0.2797, "theta": -0.0043, "rho": -0.3617, "theo": 4.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T11:08:56", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "XLE290119C00055000", "bid": 12.7, "bid_size": 1025.0, "ask": 14.25, "ask_size": 99.0, "iv": 0.2568, "open_interest": 28.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0141, "vega": 0.281, "theta": -0.003, "rho": 0.6472, "theo": 13.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T14:18:11", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XLE290119P00055000", "bid": 4.55, "bid_size": 16.0, "ask": 5.2, "ask_size": 739.0, "iv": 0.2701, "open_interest": 151.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.015, "vega": 0.2875, "theta": -0.0044, "rho": -0.3823, "theo": 4.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-06T13:55:55", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XLE290119C00056000", "bid": 11.3, "bid_size": 1238.0, "ask": 13.7, "ask_size": 102.0, "iv": 0.2415, "open_interest": 9.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0145, "vega": 0.2904, "theta": -0.0032, "rho": 0.6383, "theo": 13.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T12:59:51", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "XLE290119P00056000", "bid": 4.9, "bid_size": 31.0, "ask": 5.6, "ask_size": 474.0, "iv": 0.2694, "open_interest": 1.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0155, "vega": 0.2954, "theta": -0.0045, "rho": -0.4006, "theo": 5.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T09:34:28", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLE290119C00057000", "bid": 12.05, "bid_size": 1106.0, "ask": 13.15, "ask_size": 96.0, "iv": 0.2627, "open_interest": 9.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0149, "vega": 0.2975, "theta": -0.0034, "rho": 0.6299, "theo": 12.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T12:51:25", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "XLE290119P00057000", "bid": 5.3, "bid_size": 17.0, "ask": 6.0, "ask_size": 476.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.016, "vega": 0.3022, "theta": -0.0046, "rho": -0.4188, "theo": 5.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLE290119C00058000", "bid": 11.05, "bid_size": 1271.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.2518, "open_interest": 13.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0153, "vega": 0.3039, "theta": -0.0035, "rho": 0.6216, "theo": 12.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-11-09T14:12:32", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "XLE290119P00058000", "bid": 5.7, "bid_size": 7.0, "ask": 6.45, "ask_size": 519.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0165, "vega": 0.3088, "theta": -0.0047, "rho": -0.4379, "theo": 5.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XLE290119C00059000", "bid": 11.25, "bid_size": 511.0, "ask": 12.1, "ask_size": 84.0, "iv": 0.2644, "open_interest": 45.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0156, "vega": 0.3105, "theta": -0.0037, "rho": 0.614, "theo": 11.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-09T11:40:10", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "XLE290119P00059000", "bid": 6.1, "bid_size": 77.0, "ask": 6.85, "ask_size": 405.0, "iv": 0.2674, "open_interest": 4.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.017, "vega": 0.3147, "theta": -0.0048, "rho": -0.4558, "theo": 6.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:51:28", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLE290119C00060000", "bid": 10.85, "bid_size": 694.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2632, "open_interest": 528.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0159, "vega": 0.3164, "theta": -0.0038, "rho": 0.6031, "theo": 11.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.21, "last_trade_time": "2026-11-09T15:39:31", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLE290119P00060000", "bid": 6.5, "bid_size": 119.0, "ask": 7.35, "ask_size": 910.0, "iv": 0.267, "open_interest": 138.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0174, "vega": 0.3199, "theta": -0.0049, "rho": -0.4721, "theo": 6.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-06T13:55:55", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "XLE290119C00061000", "bid": 10.0, "bid_size": 1215.0, "ask": 11.2, "ask_size": 467.0, "iv": 0.2592, "open_interest": 25.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0162, "vega": 0.3215, "theta": -0.004, "rho": 0.5928, "theo": 10.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-11-09T12:21:03", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XLE290119P00061000", "bid": 6.95, "bid_size": 135.0, "ask": 7.85, "ask_size": 938.0, "iv": 0.2668, "open_interest": 73.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0179, "vega": 0.3243, "theta": -0.0049, "rho": -0.488, "theo": 7.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:03:17", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XLE290119C00062000", "bid": 9.25, "bid_size": 1289.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.2519, "open_interest": 106.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0165, "vega": 0.326, "theta": -0.0041, "rho": 0.5826, "theo": 10.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:16:15", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "XLE290119P00062000", "bid": 7.45, "bid_size": 115.0, "ask": 8.35, "ask_size": 367.0, "iv": 0.2667, "open_interest": 5.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0183, "vega": 0.3282, "theta": -0.005, "rho": -0.5032, "theo": 7.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-10-22T12:01:37", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XLE290119C00063000", "bid": 8.85, "bid_size": 1346.0, "ask": 10.15, "ask_size": 4.0, "iv": 0.2519, "open_interest": 7.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0167, "vega": 0.3304, "theta": -0.0042, "rho": 0.5726, "theo": 9.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-11-09T14:15:15", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XLE290119P00063000", "bid": 7.95, "bid_size": 89.0, "ask": 8.9, "ask_size": 357.0, "iv": 0.2671, "open_interest": 17.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0187, "vega": 0.3315, "theta": -0.005, "rho": -0.5213, "theo": 8.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-10-22T11:10:03", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "XLE290119C00064000", "bid": 7.6, "bid_size": 1026.0, "ask": 10.35, "ask_size": 834.0, "iv": 0.2483, "open_interest": 5.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0169, "vega": 0.3339, "theta": -0.0043, "rho": 0.5614, "theo": 9.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-11-05T13:13:58", "percent_change": 0.0, "prev_day_close": 9.27499961853027}, {"option": "XLE290119P00064000", "bid": 8.5, "bid_size": 64.0, "ask": 9.45, "ask_size": 330.0, "iv": 0.2676, "open_interest": 13.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0191, "vega": 0.3336, "theta": -0.0051, "rho": -0.5337, "theo": 8.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T13:13:58", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "XLE290119C00065000", "bid": 8.75, "bid_size": 734.0, "ask": 9.35, "ask_size": 61.0, "iv": 0.2622, "open_interest": 114.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0171, "vega": 0.3368, "theta": -0.0044, "rho": 0.5498, "theo": 9.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T12:43:52", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XLE290119P00065000", "bid": 9.05, "bid_size": 52.0, "ask": 9.65, "ask_size": 340.0, "iv": 0.2622, "open_interest": 151.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0194, "vega": 0.335, "theta": -0.0051, "rho": -0.5433, "theo": 9.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T13:07:02", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XLE290119C00066000", "bid": 7.7, "bid_size": 1128.0, "ask": 9.0, "ask_size": 139.0, "iv": 0.2527, "open_interest": 20.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0172, "vega": 0.3393, "theta": -0.0045, "rho": 0.5383, "theo": 8.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T14:22:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLE290119P00066000", "bid": 9.55, "bid_size": 134.0, "ask": 10.6, "ask_size": 566.0, "iv": 0.2672, "open_interest": 125.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0198, "vega": 0.336, "theta": -0.0052, "rho": -0.5565, "theo": 9.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-11-09T12:08:32", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XLE290119C00067000", "bid": 7.35, "bid_size": 1277.0, "ask": 8.65, "ask_size": 387.0, "iv": 0.2534, "open_interest": 11.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0173, "vega": 0.3412, "theta": -0.0046, "rho": 0.5272, "theo": 8.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T14:20:43", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XLE290119P00067000", "bid": 10.15, "bid_size": 91.0, "ask": 11.45, "ask_size": 345.0, "iv": 0.2714, "open_interest": 132.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0201, "vega": 0.3368, "theta": -0.0052, "rho": -0.5676, "theo": 10.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-11-06T14:46:34", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "XLE290119C00068000", "bid": 7.05, "bid_size": 658.0, "ask": 8.3, "ask_size": 166.0, "iv": 0.254, "open_interest": 9.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0174, "vega": 0.3426, "theta": -0.0046, "rho": 0.5154, "theo": 7.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T10:37:07", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "XLE290119P00068000", "bid": 10.0, "bid_size": 350.0, "ask": 11.9, "ask_size": 666.0, "iv": 0.258, "open_interest": 202.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0204, "vega": 0.3356, "theta": -0.0052, "rho": -0.5715, "theo": 11.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T10:36:37", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XLE290119C00069000", "bid": 7.1, "bid_size": 438.0, "ask": 7.95, "ask_size": 169.0, "iv": 0.2594, "open_interest": 6.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0175, "vega": 0.3436, "theta": -0.0047, "rho": 0.5033, "theo": 7.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-05T11:27:33", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XLE290119P00069000", "bid": 11.2, "bid_size": 332.0, "ask": 12.6, "ask_size": 600.0, "iv": 0.2679, "open_interest": 401.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0207, "vega": 0.334, "theta": -0.0052, "rho": -0.585, "theo": 11.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T13:24:38", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "XLE290119C00070000", "bid": 6.9, "bid_size": 508.0, "ask": 7.65, "ask_size": 339.0, "iv": 0.2616, "open_interest": 310.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0175, "vega": 0.344, "theta": -0.0047, "rho": 0.4908, "theo": 7.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T15:26:18", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLE290119P00070000", "bid": 11.95, "bid_size": 132.0, "ask": 13.25, "ask_size": 284.0, "iv": 0.2699, "open_interest": 9.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.021, "vega": 0.3316, "theta": -0.0052, "rho": -0.59, "theo": 12.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-20T15:52:44", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "XLE290119C00071000", "bid": 6.15, "bid_size": 677.0, "ask": 7.15, "ask_size": 15.0, "iv": 0.2524, "open_interest": 6.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0175, "vega": 0.3439, "theta": -0.0048, "rho": 0.4801, "theo": 6.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:50:03", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XLE290119P00071000", "bid": 12.55, "bid_size": 180.0, "ask": 13.95, "ask_size": 340.0, "iv": 0.27, "open_interest": 7.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0213, "vega": 0.3297, "theta": -0.0052, "rho": -0.5974, "theo": 12.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-21T10:21:51", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "XLE290119C00072000", "bid": 5.85, "bid_size": 525.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.253, "open_interest": 90.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0175, "vega": 0.3434, "theta": -0.0048, "rho": 0.4677, "theo": 6.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T09:32:59", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "XLE290119P00072000", "bid": 13.3, "bid_size": 34.0, "ask": 14.05, "ask_size": 287.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0215, "vega": 0.3248, "theta": -0.0052, "rho": -0.5926, "theo": 13.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "XLE290119C00073000", "bid": 5.55, "bid_size": 549.0, "ask": 6.65, "ask_size": 127.0, "iv": 0.2533, "open_interest": 33.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0175, "vega": 0.3426, "theta": -0.0048, "rho": 0.4556, "theo": 6.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T09:44:09", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLE290119P00073000", "bid": 13.85, "bid_size": 198.0, "ask": 16.2, "ask_size": 311.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0218, "vega": 0.32, "theta": -0.0051, "rho": -0.5979, "theo": 14.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1250004768372}, {"option": "XLE290119C00074000", "bid": 5.8, "bid_size": 174.0, "ask": 6.35, "ask_size": 109.0, "iv": 0.2606, "open_interest": 88.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0174, "vega": 0.3414, "theta": -0.0048, "rho": 0.4434, "theo": 6.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T11:01:05", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XLE290119P00074000", "bid": 14.65, "bid_size": 66.0, "ask": 16.9, "ask_size": 288.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.022, "vega": 0.3147, "theta": -0.0051, "rho": -0.5969, "theo": 14.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-10-13T13:32:44", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "XLE290119C00075000", "bid": 5.45, "bid_size": 757.0, "ask": 6.0, "ask_size": 75.0, "iv": 0.2582, "open_interest": 117.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0173, "vega": 0.3396, "theta": -0.0048, "rho": 0.4327, "theo": 5.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:53:14", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLE290119P00075000", "bid": 14.55, "bid_size": 626.0, "ask": 17.0, "ask_size": 545.0, "iv": 0.263, "open_interest": 101.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0223, "vega": 0.3087, "theta": -0.0051, "rho": -0.5932, "theo": 15.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T11:09:58", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "XLE290119C00076000", "bid": 5.0, "bid_size": 1169.0, "ask": 5.65, "ask_size": 1.0, "iv": 0.2537, "open_interest": 81.0, "volume": 7.0, "delta": 0.4175, "gamma": 0.0172, "vega": 0.3374, "theta": -0.0048, "rho": 0.4204, "theo": 5.5108, "change": 0.24, "open": 5.25, "high": 5.6, "low": 5.25, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-10T11:37:51", "percent_change": 4.5283, "prev_day_close": 5.29999995231628}, {"option": "XLE290119P00076000", "bid": 15.25, "bid_size": 624.0, "ask": 16.95, "ask_size": 421.0, "iv": 0.2494, "open_interest": 11.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0226, "vega": 0.3021, "theta": -0.0051, "rho": -0.583, "theo": 16.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-23T15:15:21", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XLE290119C00077000", "bid": 4.65, "bid_size": 1343.0, "ask": 5.6, "ask_size": 471.0, "iv": 0.255, "open_interest": 34.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0171, "vega": 0.335, "theta": -0.0048, "rho": 0.4083, "theo": 5.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-03T09:39:20", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "XLE290119P00077000", "bid": 16.75, "bid_size": 173.0, "ask": 19.25, "ask_size": 616.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0228, "vega": 0.2937, "theta": -0.0051, "rho": -0.5754, "theo": 17.1345, "change": 0.0, "open": 0.0, "high": 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": "XLE290119C00080000", "bid": 4.35, "bid_size": 705.0, "ask": 4.85, "ask_size": 161.0, "iv": 0.2593, "open_interest": 244.0, "volume": 52.0, "delta": 0.3662, "gamma": 0.0166, "vega": 0.326, "theta": -0.0047, "rho": 0.3752, "theo": 4.5867, "change": 0.075, "open": 4.6, "high": 4.65, "low": 4.6, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-10T10:09:39", "percent_change": 1.63934, "prev_day_close": 4.57500004768372}, {"option": "XLE290119P00080000", "bid": 19.15, "bid_size": 75.0, "ask": 21.1, "ask_size": 421.0, "iv": 0.2834, "open_interest": 1.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0233, "vega": 0.2636, "theta": -0.005, "rho": -0.5402, "theo": 19.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-09-21T11:49:54", "percent_change": 0.0, "prev_day_close": 19.9249992370605}, {"option": "XLE290119C00085000", "bid": 3.4, "bid_size": 776.0, "ask": 3.85, "ask_size": 107.0, "iv": 0.2583, "open_interest": 359.0, "volume": 5.0, "delta": 0.309, "gamma": 0.0156, "vega": 0.3061, "theta": -0.0045, "rho": 0.327, "theo": 3.648, "change": -0.08, "open": 3.51, "high": 3.57, "low": 3.5, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-10T09:46:21", "percent_change": -2.19178, "prev_day_close": 3.64999997615814}, {"option": "XLE290119P00085000", "bid": 23.45, "bid_size": 35.0, "ask": 25.35, "ask_size": 548.0, "iv": 0.2934, "open_interest": 2.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0223, "vega": 0.1989, "theta": -0.0044, "rho": -0.4353, "theo": 23.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.88, "last_trade_time": "2026-10-09T14:18:11", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "XLE290119C00090000", "bid": 2.57, "bid_size": 863.0, "ask": 3.15, "ask_size": 148.0, "iv": 0.2578, "open_interest": 15.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0143, "vega": 0.2825, "theta": -0.0042, "rho": 0.2784, "theo": 2.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T15:46:00", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "XLE290119P00090000", "bid": 27.85, "bid_size": 95.0, "ask": 30.0, "ask_size": 246.0, "iv": 0.306, "open_interest": 2.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0214, "vega": 0.1309, "theta": -0.0026, "rho": -0.3093, "theo": 28.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.16, "last_trade_time": "2026-10-09T14:19:32", "percent_change": 0.0, "prev_day_close": 28.8250007629394}, {"option": "XLE290119C00095000", "bid": 2.14, "bid_size": 614.0, "ask": 2.6, "ask_size": 273.0, "iv": 0.2622, "open_interest": 207.0, "volume": 1.0, "delta": 0.2179, "gamma": 0.0129, "vega": 0.2572, "theta": -0.0038, "rho": 0.2354, "theo": 2.3305, "change": 0.11, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T11:26:27", "percent_change": 4.80349, "prev_day_close": 2.29000008106232}, {"option": "XLE290119P00095000", "bid": 32.55, "bid_size": 97.0, "ask": 34.5, "ask_size": 105.0, "iv": 0.3152, "open_interest": 4.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0178, "vega": 0.049, "theta": -0.0032, "rho": 0.0, "theo": 32.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T09:39:37", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "XLE290119C00100000", "bid": 1.78, "bid_size": 162.0, "ask": 2.03, "ask_size": 57.0, "iv": 0.2632, "open_interest": 66.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0116, "vega": 0.2324, "theta": -0.0035, "rho": 0.199, "theo": 1.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T10:18:37", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "XLE290119P00100000", "bid": 36.0, "bid_size": 86.0, "ask": 40.2, "ask_size": 71.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0015, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 37.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}], "symbol": "XLE", "security_type": "stock", "exchange_id": 3, "current_price": 62.065, "price_change": 0.125, "price_change_percent": 0.2018, "bid": 62.07, "ask": 62.08, "bid_size": 2500, "ask_size": 11200, "open": 60.89, "high": 62.11, "low": 60.4301, "close": 62.065, "prev_day_close": 61.94, "volume": 17286135, "iv30": 27.581, "iv30_change": 0.167, "iv30_change_percent": 0.6092, "seqno": 15958775794, "last_trade_time": "2026-11-10T11:40:16", "tick": "down"}, "symbol": "XLE"}